株価チャート
2016/10/03～2017/02/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 |
| 02/28 | 1,022 | 1,024 | 992 | 1,002 | -2.24% | 222,200 | 226億5421万 | -5.65% | 23.63 | 3.77 |
| 02/27 | 1,077 | 1,077 | 987 | 1,025 | -4.47% | 289,300 | 231億7422万 | -3.67% | 24.17 | 3.86 |
| 02/24 | 1,083 | 1,090 | 1,068 | 1,073 | -1.47% | 87,200 | 242億5945万 | +1.04% | 25.3 | 4.04 |
| 02/23 | 1,089 | 1,100 | 1,078 | 1,089 | -0.18% | 75,400 | 246億2120万 | +3.13% | 25.68 | 4.1 |
| 02/22 | 1,095 | 1,097 | 1,086 | 1,091 | -0.09% | 70,500 | 246億6641万 | +3.9% | 25.73 | 4.11 |
| 02/21 | 1,085 | 1,095 | 1,078 | 1,092 | +0.65% | 91,500 | 246億8902万 | +4.6% | 25.75 | 4.11 |
| 02/20 | 1,098 | 1,099 | 1,074 | 1,085 | -1.18% | 130,500 | 245億3076万 | +4.53% | 25.59 | 4.09 |
| 02/17 | 1,100 | 1,106 | 1,076 | 1,098 | -0.54% | 94,900 | 248億2468万 | +6.5% | 25.89 | 4.14 |
| 02/16 | 1,101 | 1,113 | 1,064 | 1,104 | +0.82% | 168,600 | 249億6033万 | +7.81% | 26.03 | 4.16 |
| 02/15 | 1,115 | 1,124 | 1,090 | 1,095 | +0.37% | 180,200 | 247億5685万 | +7.46% | 25.82 | 4.12 |
| 02/14 | 1,110 | 1,117 | 1,074 | 1,091 | -1.45% | 161,900 | 246億6641万 | +7.91% | 25.73 | 4.11 |
| 02/13 | 1,125 | 1,156 | 1,097 | 1,107 | +0.64% | 307,700 | 250億2816万 | +10.26% | 26.1 | 4.17 |
| 02/10 | 1,100 | 1,115 | 1,071 | 1,100 | +0.18% | 169,600 | 248億6990万 | +10.44% | 25.94 | 4.14 |
| 02/09 | 1,113 | 1,128 | 1,083 | 1,098 | -1.08% | 324,100 | 248億2468万 | +10.91% | 25.89 | 4.14 |
| 02/08 | 1,060 | 1,129 | 1,045 | 1,110 | +7.14% | 611,400 | 250億9599万 | +12.92% | 26.17 | 4.18 |
| 02/07 | 1,040 | 1,046 | 1,014 | 1,036 | +0.58% | 209,500 | 234億2292万 | +6.58% | 24.43 | 3.9 |
| 02/06 | 988 | 1,035 | 982 | 1,030 | +4.36% | 211,800 | 232億8727万 | +6.96% | 24.29 | 3.88 |
| 02/03 | 1,007 | 1,014 | 975 | 987 | -0.9% | 174,400 | 223億1508万 | +3.24% | 23.27 | 3.72 |
| 02/02 | 1,020 | 1,029 | 990 | 996 | -1.78% | 145,800 | 225億1856万 | +5.06% | 23.49 | 3.75 |
| 02/01 | 1,019 | 1,023 | 984 | 1,014 | -1.74% | 233,900 | 229億2552万 | +7.99% | 23.91 | 3.82 |
| 01/31 | 1,027 | 1,041 | 1,021 | 1,032 | -1.53% | 136,200 | 233億3248万 | +11.09% | 24.34 | 3.89 |
| 01/30 | 1,024 | 1,062 | 1,016 | 1,048 | +2.24% | 200,600 | 236億9423万 | +14.16% | 24.71 | 3.95 |
| 01/27 | 1,055 | 1,058 | 1,007 | 1,025 | -2.94% | 358,000 | 231億7422万 | +13.13% | 24.17 | 3.86 |
| 01/26 | 1,086 | 1,088 | 1,027 | 1,056 | -0.94% | 353,300 | 238億7510万 | +18.12% | 24.9 | 3.98 |
| 01/25 | 1,065 | 1,076 | 1,045 | 1,066 | +2.11% | 272,600 | 241億119万 | +21% | 25.14 | 4.01 |
| 01/24 | 991 | 1,070 | 991 | 1,044 | +5.56% | 593,100 | 236億379万 | +20.42% | 24.62 | 3.93 |
| 01/23 | 943 | 1,013 | 923 | 989 | +6.57% | 580,900 | 223億6030万 | +15.81% | 23.32 | 3.72 |
| 01/20 | 923 | 941 | 917 | 928 | +0.22% | 113,300 | 209億8115万 | +10.08% | 21.88 | 3.5 |
| 01/19 | 959 | 969 | 916 | 926 | -2.63% | 275,400 | 209億3593万 | +11.03% | 21.84 | 3.49 |
| 01/18 | 928 | 956 | 902 | 951 | +3.15% | 299,800 | 215億115万 | +15.13% | 22.43 | 3.58 |
| 01/17 | 909 | 926 | 895 | 922 | +1.1% | 259,800 | 208億4549万 | +12.99% | 21.74 | 3.47 |
| 01/16 | 921 | 943 | 894 | 912 | -1.51% | 393,800 | 206億1940万 | +13.01% | 21.51 | 3.43 |
| 01/13 | 960 | 960 | 917 | 926 | -5.89% | 683,600 | 209億3593万 | +16.19% | 21.84 | 3.49 |
| 01/12 | 906 | 1,019 | 887 | 984 | +9.21% | 1,169,200 | 222億4725万 | +24.87% | 23.2 | 3.71 |
| 01/11 | 928 | 933 | 896 | 901 | -1.85% | 192,200 | 203億7070万 | +16.11% | 21.25 | 3.39 |
| 01/10 | 901 | 928 | 900 | 918 | +0.99% | 276,200 | 207億5506万 | +19.22% | 21.65 | 3.46 |
| 01/06 | 910 | 935 | 890 | 909 | -2.36% | 337,200 | 205億5158万 | +19.29% | 21.44 | 3.42 |
| 01/05 | 915 | 955 | 888 | 931 | -0.21% | 568,600 | 210億4897万 | +23.47% | 21.95 | 3.51 |
| 01/04 | 841 | 966 | 836 | 933 | +11.07% | 805,300 | 210億9419万 | +25.23% | 22 | 3.51 |
| 2016 |
| 12/30 | 848 | 862 | 837 | 840 | +2.56% | 360,000 | 189億9156万 | +14.13% | 19.81 | 3.16 |
| 12/29 | 817 | 837 | 811 | 819 | -1.44% | 236,900 | 185億1677万 | +11.89% | 19.31 | 3.08 |
| 12/28 | 805 | 842 | 805 | 831 | +3.62% | 455,400 | 187億8807万 | +14.15% | 19.6 | 3.13 |
| 12/27 | 792 | 806 | 777 | 802 | +2.82% | 623,600 | 181億3241万 | +10.77% | 18.91 | 3.02 |
| 12/26 | 753 | 791 | 752 | 780 | +3.59% | 282,700 | 176億3502万 | +8.33% | 18.39 | 2.94 |
| 12/22 | 758 | 768 | 750 | 753 | -1.18% | 98,700 | 170億2457万 | +5.02% | 17.76 | 2.84 |
| 12/21 | 763 | 776 | 749 | 762 | +2.14% | 236,000 | 172億2805万 | +6.57% | 17.97 | 2.87 |
| 12/20 | 731 | 755 | 729 | 746 | +2.75% | 249,900 | 168億6631万 | +4.78% | 17.59 | 2.81 |
| 12/19 | 720 | 727 | 715 | 726 | +0.83% | 85,300 | 164億1413万 | +2.25% | 17.12 | 2.73 |
| 12/16 | 728 | 732 | 715 | 720 | -1.1% | 120,200 | 162億7848万 | +1.69% | 16.98 | 2.71 |
| 12/15 | 712 | 735 | 706 | 728 | +2.97% | 153,400 | 164億5935万 | +2.82% | 17.17 | 2.74 |
| 12/14 | 716 | 721 | 706 | 707 | -1.26% | 76,000 | 159億8456万 | +0.28% | 16.67 | 2.66 |
| 12/13 | 707 | 716 | 703 | 716 | -0.42% | 48,900 | 161億8804万 | +1.42% | 16.88 | 2.7 |
| 12/12 | 714 | 735 | 705 | 719 | +0.7% | 154,200 | 162億5587万 | +1.84% | 16.95 | 2.71 |
| 12/09 | 697 | 714 | 694 | 714 | +2.44% | 134,600 | 161億4282万 | +1.28% | 16.84 | 2.69 |
| 12/08 | 695 | 697 | 682 | 697 | +1.16% | 72,500 | 157億5847万 | -1.13% | 16.44 | 2.63 |
| 12/07 | 686 | 696 | 681 | 689 | +1.17% | 107,400 | 155億7760万 | -2.41% | 16.25 | 2.6 |
| 12/06 | 689 | 691 | 678 | 681 | -0.44% | 85,400 | 153億9672万 | -3.95% | 16.06 | 2.56 |
| 12/05 | 693 | 695 | 670 | 684 | -2.84% | 143,100 | 154億6455万 | -3.93% | 16.13 | 2.58 |
| 12/02 | 715 | 720 | 685 | 704 | -3.56% | 317,400 | 159億1673万 | -1.54% | 16.6 | 2.65 |
| 12/01 | 726 | 734 | 707 | 730 | +1.67% | 288,900 | 165億457万 | +1.67% | 17.21 | 2.75 |
| 11/30 | 721 | 730 | 709 | 718 | -1.78% | 106,800 | 162億3326万 | -0.14% | 16.72 | 2.67 |
| 11/29 | 707 | 742 | 704 | 731 | +3.69% | 402,800 | 165億2717万 | +1.25% | 17.02 | 2.72 |
| 11/28 | 702 | 712 | 696 | 705 | -0.42% | 100,800 | 159億3934万 | -2.62% | 16.41 | 2.62 |
| 11/25 | 725 | 729 | 700 | 708 | -1.8% | 116,400 | 160億717万 | -2.61% | 16.48 | 2.63 |
| 11/24 | 735 | 742 | 718 | 721 | -1.23% | 134,500 | 163億108万 | -1.37% | 16.79 | 2.68 |
| 11/22 | 714 | 732 | 710 | 730 | +1.39% | 193,400 | 165億457万 | -0.27% | 16.99 | 2.71 |
| 11/21 | 705 | 727 | 698 | 720 | +2.13% | 166,900 | 162億7848万 | -1.91% | 16.76 | 2.68 |
| 11/18 | 716 | 716 | 696 | 705 | +0.14% | 87,900 | 159億3934万 | -4.08% | 16.41 | 2.62 |
| 11/17 | 707 | 719 | 699 | 704 | -1.54% | 122,700 | 159億1673万 | -4.35% | 16.39 | 2.62 |
| 11/16 | 678 | 720 | 675 | 715 | +5.46% | 178,400 | 161億6543万 | -3.12% | 16.65 | 2.66 |
| 11/15 | 683 | 685 | 671 | 678 | -1.6% | 48,800 | 153億2890万 | -8.38% | 15.78 | 2.52 |
| 11/14 | 678 | 694 | 670 | 689 | +0.58% | 50,500 | 155億7760万 | -7.39% | 16.04 | 2.56 |
| 11/11 | 712 | 715 | 676 | 685 | -3.52% | 145,200 | 154億8716万 | -8.54% | 15.95 | 2.55 |
| 11/10 | 704 | 722 | 699 | 710 | +5.81% | 127,900 | 160億5239万 | -5.84% | 16.53 | 2.64 |
| 11/09 | 718 | 719 | 654 | 671 | -6.42% | 253,100 | 151億7063万 | -11.48% | 15.62 | 2.5 |
| 11/08 | 720 | 725 | 709 | 717 | +0.14% | 71,900 | 162億1065万 | -6.15% | 16.69 | 2.67 |
| 11/07 | 701 | 721 | 701 | 716 | +3.62% | 71,600 | 161億8804万 | -6.77% | 16.67 | 2.66 |
| 11/04 | 699 | 701 | 682 | 691 | -3.22% | 128,800 | 156億2281万 | -10.61% | 16.09 | 2.57 |
| 11/02 | 738 | 738 | 712 | 714 | -3.77% | 137,700 | 161億4282万 | -8.34% | 16.62 | 2.65 |
| 11/01 | 747 | 749 | 736 | 742 | -1.33% | 72,300 | 167億7587万 | -5.24% | 17.27 | 2.76 |
| 10/31 | 747 | 758 | 745 | 752 | -0.4% | 58,400 | 170億196万 | -4.33% | 17.51 | 2.8 |
| 10/28 | 768 | 769 | 744 | 755 | -1.69% | 209,300 | 170億6979万 | -4.19% | 17.58 | 2.81 |
| 10/27 | 775 | 778 | 763 | 768 | -0.9% | 85,000 | 173億6371万 | -2.78% | 17.88 | 2.86 |
| 10/26 | 758 | 776 | 756 | 775 | +1.71% | 100,500 | 175億2197万 | -2.02% | 18.04 | 2.88 |
| 10/25 | 791 | 794 | 757 | 762 | -3.3% | 180,800 | 172億2805万 | -3.67% | 17.74 | 2.83 |
| 10/24 | 790 | 799 | 782 | 788 | +0.25% | 144,400 | 178億1589万 | -0.38% | 18.35 | 2.93 |
| 10/21 | 783 | 811 | 782 | 786 | +0.13% | 355,400 | 177億7067万 | -0.76% | 18.3 | 2.92 |
| 10/20 | 801 | 803 | 775 | 785 | -1.63% | 210,400 | 177億4806万 | -1.13% | 18.28 | 2.92 |
| 10/19 | 755 | 804 | 755 | 798 | +5.84% | 375,600 | 180億4198万 | +0.5% | 18.58 | 2.97 |
| 10/18 | 766 | 767 | 741 | 754 | -1.69% | 242,900 | 170億4718万 | -5.04% | 17.55 | 2.8 |
| 10/17 | 758 | 775 | 751 | 767 | +3.23% | 239,800 | 173億4110万 | -3.64% | 17.86 | 2.85 |
| 10/14 | 756 | 765 | 739 | 743 | -0.13% | 148,800 | 167億9848万 | -6.89% | 17.3 | 2.76 |
| 10/13 | 741 | 753 | 731 | 744 | +0.4% | 152,500 | 168億2109万 | -7% | 17.32 | 2.77 |
| 10/12 | 772 | 778 | 739 | 741 | -5% | 265,200 | 167億5326万 | -7.72% | 17.25 | 2.76 |
| 10/11 | 780 | 795 | 777 | 780 | +1.3% | 166,500 | 176億3502万 | -3.23% | 18.16 | 2.9 |
| 10/07 | 787 | 801 | 762 | 770 | -5.17% | 542,000 | 174億893万 | -4.7% | 17.93 | 2.86 |
| 10/06 | 798 | 820 | 781 | 812 | +0.5% | 389,600 | 183億5850万 | +0.62% | 18.9 | 3.02 |
| 10/05 | 814 | 826 | 803 | 808 | -1.22% | 175,500 | 182億6807万 | +0.25% | 18.81 | 3 |
| 10/04 | 808 | 830 | 803 | 818 | +0.74% | 144,200 | 184億9416万 | +2% | 19.04 | 3.04 |
| 10/03 | 807 | 833 | 806 | 812 | -0.49% | 277,800 | 183億5850万 | +1.63% | 18.9 | 3.02 |
