株価チャート
2016/09/27～2017/02/22
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 |
| 02/22 | 2,943 | 2,979 | 2,943 | 2,958 | +0.51% | 54,500 | 186億3540万 | -4.21% | 6.51 | 0.99 |
| 02/21 | 2,885 | 3,000 | 2,885 | 2,943 | -6.42% | 175,800 | 185億4090万 | -4.82% | 6.47 | 0.98 |
| 02/20 | 3,130 | 3,150 | 3,130 | 3,145 | +0.16% | 1,700 | 198億1350万 | +1.52% | 6.92 | 1.05 |
| 02/17 | 3,125 | 3,160 | 3,125 | 3,140 | +0.48% | 2,500 | 197億8200万 | +1.36% | 6.91 | 1.05 |
| 02/16 | 3,115 | 3,180 | 3,100 | 3,125 | 0% | 5,700 | 196億8750万 | +0.87% | 6.87 | 1.04 |
| 02/15 | 3,140 | 3,170 | 3,120 | 3,125 | -0.64% | 5,200 | 196億8750万 | +0.81% | 6.87 | 1.04 |
| 02/14 | 3,165 | 3,170 | 3,135 | 3,145 | 0% | 3,900 | 198億1350万 | +1.35% | 6.92 | 1.05 |
| 02/13 | 3,140 | 3,145 | 3,120 | 3,145 | +1.13% | 4,200 | 198億1350万 | +1.26% | 6.92 | 1.05 |
| 02/10 | 3,095 | 3,125 | 3,090 | 3,110 | +1.14% | 4,100 | 195億9300万 | +0.06% | 6.84 | 1.04 |
| 02/09 | 3,075 | 3,100 | 3,070 | 3,075 | 0% | 2,800 | 193億7250万 | -1.16% | 6.76 | 1.03 |
| 02/08 | 3,060 | 3,085 | 3,060 | 3,075 | +0.16% | 2,100 | 193億7250万 | -1.32% | 6.76 | 1.03 |
| 02/07 | 3,065 | 3,070 | 3,050 | 3,070 | 0% | 2,700 | 193億4100万 | -1.6% | 6.75 | 1.02 |
| 02/06 | 3,085 | 3,095 | 3,060 | 3,070 | +0.33% | 4,400 | 193億4100万 | -1.7% | 6.75 | 1.02 |
| 02/03 | 3,075 | 3,090 | 3,060 | 3,060 | -0.49% | 3,000 | 192億7800万 | -2.11% | 6.73 | 1.02 |
| 02/02 | 3,115 | 3,120 | 3,075 | 3,075 | -0.65% | 2,900 | 193億7250万 | -1.73% | 6.76 | 1.03 |
| 02/01 | 3,105 | 3,110 | 3,080 | 3,095 | -0.48% | 4,300 | 194億9850万 | -1.15% | 6.81 | 1.03 |
| 01/31 | 3,120 | 3,145 | 3,110 | 3,110 | -0.32% | 3,300 | 195億9300万 | -0.7% | 6.84 | 1.04 |
| 01/30 | 3,120 | 3,130 | 3,105 | 3,120 | -0.16% | 2,900 | 196億5600万 | -0.38% | 6.86 | 1.04 |
| 01/27 | 3,120 | 3,130 | 3,100 | 3,125 | +0.81% | 4,900 | 196億8750万 | -0.22% | 6.87 | 1.04 |
| 01/26 | 3,115 | 3,120 | 3,095 | 3,100 | +0.32% | 3,000 | 195億3000万 | -0.96% | 6.82 | 1.03 |
| 01/25 | 3,095 | 3,105 | 3,080 | 3,090 | +0.32% | 3,100 | 194億6700万 | -1.25% | 6.8 | 1.03 |
| 01/24 | 3,105 | 3,110 | 3,070 | 3,080 | -0.32% | 3,700 | 194億400万 | -1.53% | 6.78 | 1.03 |
| 01/23 | 3,070 | 3,115 | 3,070 | 3,090 | +0.65% | 3,900 | 194億6700万 | -1.21% | 6.8 | 1.03 |
| 01/20 | 3,070 | 3,080 | 3,055 | 3,070 | 0% | 3,800 | 193億4100万 | -1.82% | 6.75 | 1.02 |
| 01/19 | 3,045 | 3,070 | 3,045 | 3,070 | +0.66% | 2,900 | 193億4100万 | -1.79% | 6.75 | 1.02 |
| 01/18 | 3,060 | 3,080 | 3,040 | 3,050 | -1.45% | 4,600 | 192億1500万 | -2.34% | 6.71 | 1.02 |
| 01/17 | 3,150 | 3,150 | 3,050 | 3,095 | -1.28% | 6,200 | 194億9850万 | -0.86% | 6.81 | 1.03 |
| 01/16 | 3,175 | 3,175 | 3,130 | 3,135 | -0.48% | 5,400 | 197億5050万 | +0.55% | 6.9 | 1.05 |
| 01/13 | 3,180 | 3,180 | 3,135 | 3,150 | -0.79% | 6,100 | 198億4500万 | +1.25% | 6.93 | 1.05 |
| 01/12 | 3,210 | 3,210 | 3,150 | 3,175 | -0.78% | 5,600 | 200億250万 | +2.29% | 6.98 | 1.06 |
| 01/11 | 3,215 | 3,215 | 3,070 | 3,200 | -0.47% | 9,900 | 201億6000万 | +3.36% | 7.04 | 1.07 |
| 01/10 | 3,200 | 3,215 | 3,190 | 3,215 | +0.47% | 9,000 | 202億5450万 | +4.11% | 7.07 | 1.07 |
| 01/06 | 3,180 | 3,200 | 3,150 | 3,200 | +0.63% | 7,700 | 201億6000万 | +3.96% | 7.04 | 1.07 |
| 01/05 | 3,195 | 3,195 | 3,170 | 3,180 | -0.47% | 5,000 | 200億3400万 | +3.62% | 7 | 1.06 |
| 01/04 | 3,160 | 3,195 | 3,140 | 3,195 | +0.47% | 6,600 | 201億2850万 | +4.38% | 7.03 | 1.07 |
| 2016 |
| 12/30 | 3,145 | 3,180 | 3,110 | 3,180 | +1.11% | 6,200 | 200億3400万 | +4.16% | 7 | 1.06 |
| 12/29 | 3,140 | 3,145 | 3,130 | 3,145 | 0% | 5,400 | 198億1350万 | +3.32% | 6.92 | 1.05 |
| 12/28 | 3,130 | 3,145 | 3,120 | 3,145 | +0.48% | 3,700 | 198億1350万 | +3.52% | 6.92 | 1.05 |
| 12/27 | 3,130 | 3,130 | 3,115 | 3,130 | -0.16% | 4,200 | 197億1900万 | +3.27% | 6.89 | 1.04 |
| 12/26 | 3,095 | 3,135 | 3,055 | 3,135 | +0.64% | 6,700 | 197億5050万 | +3.64% | 6.9 | 1.05 |
| 12/22 | 3,115 | 3,120 | 3,075 | 3,115 | 0% | 3,800 | 196億2450万 | +3.18% | 6.85 | 1.04 |
| 12/21 | 3,105 | 3,115 | 3,080 | 3,115 | +0.32% | 6,700 | 196億2450万 | +3.39% | 6.85 | 1.04 |
| 12/20 | 3,100 | 3,120 | 3,065 | 3,105 | +0.65% | 14,400 | 195億6150万 | +3.22% | 6.83 | 1.04 |
| 12/19 | 3,080 | 3,085 | 3,060 | 3,085 | +0.16% | 4,800 | 194億3550万 | +2.83% | 6.79 | 1.03 |
| 12/16 | 3,075 | 3,080 | 3,045 | 3,080 | +0.65% | 9,100 | 194億400万 | +2.94% | 6.78 | 1.03 |
| 12/15 | 3,070 | 3,070 | 3,045 | 3,060 | -0.49% | 6,400 | 192億7800万 | +2.62% | 6.73 | 1.02 |
| 12/14 | 3,070 | 3,075 | 3,065 | 3,075 | +0.16% | 4,100 | 193億7250万 | +3.5% | 6.76 | 1.03 |
| 12/13 | 3,045 | 3,075 | 3,035 | 3,070 | +0.66% | 5,800 | 193億4100万 | +3.58% | 6.75 | 1.02 |
| 12/12 | 3,050 | 3,050 | 3,020 | 3,050 | +1.7% | 8,300 | 192億1500万 | +3.11% | 6.71 | 1.02 |
| 12/09 | 2,961 | 3,010 | 2,961 | 2,999 | -0.7% | 8,300 | 188億9370万 | +1.59% | 6.6 | 1 |
| 12/08 | 3,005 | 3,020 | 2,978 | 3,020 | +0.67% | 5,500 | 190億2600万 | +2.41% | 6.64 | 1.01 |
| 12/07 | 2,987 | 3,000 | 2,971 | 3,000 | +1.25% | 4,100 | 189億 | +1.73% | 6.6 | 1 |
| 12/06 | 2,974 | 3,000 | 2,963 | 2,963 | -0.2% | 5,900 | 186億6690万 | +0.47% | 6.52 | 0.99 |
| 12/05 | 2,970 | 2,980 | 2,966 | 2,969 | 0% | 2,400 | 187億470万 | +0.54% | 6.53 | 0.99 |
| 12/02 | 3,005 | 3,005 | 2,965 | 2,969 | -0.9% | 4,600 | 187億470万 | +0.51% | 6.53 | 0.99 |
| 12/01 | 2,990 | 3,000 | 2,972 | 2,996 | +0.84% | 5,500 | 188億7480万 | +1.32% | 6.59 | 1 |
| 11/30 | 2,974 | 2,984 | 2,971 | 2,971 | -0.1% | 1,700 | 187億1730万 | +0.54% | 6.54 | 0.99 |
| 11/29 | 2,980 | 2,980 | 2,960 | 2,974 | -0.2% | 3,700 | 187億3620万 | +0.68% | 6.54 | 0.99 |
| 11/28 | 2,984 | 2,984 | 2,950 | 2,980 | -0.17% | 3,500 | 187億7400万 | +0.88% | 6.56 | 0.99 |
| 11/25 | 2,988 | 2,988 | 2,963 | 2,985 | +0.44% | 5,500 | 188億550万 | +1.12% | 6.57 | 1 |
| 11/24 | 2,988 | 2,988 | 2,962 | 2,972 | -0.4% | 2,800 | 187億2360万 | +0.78% | 6.54 | 0.99 |
| 11/22 | 2,979 | 2,985 | 2,968 | 2,984 | +0.4% | 3,600 | 187億9920万 | +1.22% | 6.56 | 1 |
| 11/21 | 2,970 | 2,983 | 2,965 | 2,972 | -0.1% | 1,900 | 187億2360万 | +0.92% | 6.54 | 0.99 |
| 11/18 | 2,987 | 2,987 | 2,969 | 2,975 | -0.27% | 3,600 | 187億4250万 | +1.12% | 6.54 | 0.99 |
| 11/17 | 2,941 | 2,986 | 2,939 | 2,983 | +0.2% | 5,000 | 187億9290万 | +1.53% | 6.56 | 1 |
| 11/16 | 2,975 | 2,983 | 2,942 | 2,977 | +0.03% | 13,000 | 187億5510万 | +1.5% | 6.55 | 0.99 |
| 11/15 | 2,917 | 2,980 | 2,916 | 2,976 | +2.02% | 7,300 | 187億4880万 | +1.57% | 6.55 | 0.99 |
| 11/14 | 2,895 | 2,930 | 2,891 | 2,917 | +1.6% | 6,300 | 183億7710万 | -0.27% | 6.42 | 0.97 |
| 11/11 | 2,888 | 2,888 | 2,862 | 2,871 | +0.95% | 5,500 | 180億8730万 | -1.81% | 6.32 | 0.96 |
| 11/10 | 2,872 | 2,910 | 2,833 | 2,844 | +1.79% | 7,100 | 179億1720万 | -2.77% | 6.26 | 0.95 |
| 11/09 | 2,900 | 2,915 | 2,792 | 2,794 | -3.49% | 13,000 | 176億220万 | -4.51% | 6.15 | 0.93 |
| 11/08 | 2,911 | 2,921 | 2,892 | 2,895 | -0.55% | 3,600 | 182億3850万 | -1.19% | 6.37 | 0.97 |
| 11/07 | 2,950 | 2,950 | 2,901 | 2,911 | +0.38% | 2,600 | 183億3930万 | -0.58% | 6.4 | 0.97 |
| 11/04 | 2,900 | 2,929 | 2,892 | 2,900 | -1.06% | 3,800 | 182億7000万 | -0.96% | 6.38 | 0.97 |
| 11/02 | 2,972 | 2,972 | 2,927 | 2,931 | -2.62% | 6,800 | 184億6530万 | +0.14% | 6.45 | 0.98 |
| 11/01 | 2,989 | 3,010 | 2,975 | 3,010 | -0.17% | 3,700 | 189億6300万 | +2.8% | 6.62 | 1 |
| 10/31 | 3,050 | 3,050 | 3,005 | 3,015 | -0.99% | 4,000 | 189億9450万 | +3.11% | 6.63 | 1.01 |
| 10/28 | 3,000 | 3,045 | 2,983 | 3,045 | +1.5% | 9,400 | 191億8350万 | +4.28% | 6.7 | 1.02 |
| 10/27 | 3,050 | 3,050 | 2,978 | 3,000 | -1.15% | 6,000 | 189億 | +2.99% | 6.6 | 1 |
| 10/26 | 2,966 | 3,035 | 2,966 | 3,035 | +2.33% | 9,100 | 191億2050万 | +4.37% | 6.68 | 1.01 |
| 10/25 | 2,960 | 2,983 | 2,960 | 2,966 | +0.61% | 5,800 | 186億8580万 | +2.31% | 6.53 | 0.99 |
| 10/24 | 2,936 | 2,953 | 2,927 | 2,948 | -0.14% | 3,300 | 185億7240万 | +1.83% | 6.49 | 0.98 |
| 10/21 | 2,940 | 2,953 | 2,935 | 2,952 | +0.48% | 4,000 | 185億9760万 | +2.11% | 6.49 | 0.99 |
| 10/20 | 2,919 | 2,939 | 2,919 | 2,938 | +0.65% | 3,800 | 185億940万 | +1.8% | 6.46 | 0.98 |
| 10/19 | 2,934 | 2,934 | 2,900 | 2,919 | -0.51% | 2,700 | 183億8970万 | +1.32% | 6.42 | 0.97 |
| 10/18 | 2,908 | 2,937 | 2,894 | 2,934 | +0.89% | 4,800 | 184億8420万 | +1.98% | 6.45 | 0.98 |
| 10/17 | 2,921 | 2,925 | 2,889 | 2,908 | -0.14% | 4,800 | 183億2040万 | +1.22% | 6.4 | 0.97 |
| 10/14 | 2,880 | 2,915 | 2,880 | 2,912 | +1.29% | 3,500 | 183億4560万 | +1.43% | 6.41 | 0.97 |
| 10/13 | 2,890 | 2,890 | 2,867 | 2,875 | +0.38% | 2,400 | 181億1250万 | +0.24% | 6.32 | 0.96 |
| 10/12 | 2,860 | 2,866 | 2,856 | 2,864 | -0.76% | 3,400 | 180億4320万 | -0.03% | 6.3 | 0.96 |
| 10/11 | 2,872 | 2,891 | 2,869 | 2,886 | +1.05% | 5,000 | 181億8180万 | +0.84% | 6.35 | 0.96 |
| 10/07 | 2,863 | 2,876 | 2,847 | 2,856 | -0.83% | 3,800 | 179億9280万 | -0.1% | 6.28 | 0.95 |
| 10/06 | 2,910 | 2,910 | 2,880 | 2,880 | -0.72% | 5,100 | 181億4400万 | +0.77% | 6.34 | 0.96 |
| 10/05 | 2,900 | 2,911 | 2,896 | 2,901 | +0.48% | 5,100 | 182億7630万 | +1.58% | 6.38 | 0.97 |
| 10/04 | 2,880 | 2,900 | 2,861 | 2,887 | +0.24% | 2,700 | 181億8810万 | +1.23% | 6.35 | 0.96 |
| 10/03 | 2,887 | 2,898 | 2,862 | 2,880 | +0.73% | 3,200 | 181億4400万 | +1.12% | 6.34 | 0.96 |
| 09/30 | 2,845 | 2,888 | 2,845 | 2,859 | -1.24% | 2,600 | 180億1170万 | +0.49% | 6.29 | 0.95 |
| 09/29 | 2,880 | 2,913 | 2,808 | 2,895 | +0.52% | 6,000 | 182億3850万 | +1.86% | 6.37 | 0.97 |
| 09/28 | 2,924 | 2,924 | 2,875 | 2,880 | -2.37% | 4,000 | 181億4400万 | +1.48% | 6.34 | 0.96 |
| 09/27 | 2,908 | 2,950 | 2,873 | 2,950 | +1.44% | 11,200 | 185億8500万 | +4.09% | 6.49 | 0.98 |
