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 | 1,720 | 1,744 | 1,720 | 1,732 | +0.81% | 35,600 | 167億4497万 | -0.69% | 10.46 | 1.21 |
| 02/27 | 1,723 | 1,724 | 1,695 | 1,718 | -0.98% | 50,500 | 166億962万 | -1.55% | 10.38 | 1.2 |
| 02/24 | 1,770 | 1,771 | 1,729 | 1,735 | -3.4% | 111,300 | 167億7398万 | -0.63% | 10.48 | 1.21 |
| 02/23 | 1,834 | 1,834 | 1,794 | 1,796 | -2.34% | 170,900 | 173億6372万 | +2.8% | 10.85 | 1.25 |
| 02/22 | 1,780 | 1,849 | 1,777 | 1,839 | +4.37% | 125,800 | 177億7945万 | +5.39% | 11.11 | 1.28 |
| 02/21 | 1,752 | 1,762 | 1,749 | 1,762 | +0.57% | 22,600 | 170億3501万 | +1.15% | 10.65 | 1.23 |
| 02/20 | 1,743 | 1,754 | 1,741 | 1,752 | +0.57% | 15,700 | 169億3833万 | +0.69% | 10.59 | 1.22 |
| 02/17 | 1,742 | 1,751 | 1,740 | 1,742 | +0.23% | 17,900 | 168億4165万 | +0.23% | 10.53 | 1.22 |
| 02/16 | 1,753 | 1,753 | 1,733 | 1,738 | -0.8% | 25,700 | 168億298万 | +0.17% | 10.5 | 1.21 |
| 02/15 | 1,749 | 1,754 | 1,746 | 1,752 | +0.92% | 11,400 | 169億3833万 | +1.15% | 10.59 | 1.22 |
| 02/14 | 1,759 | 1,762 | 1,733 | 1,736 | -0.91% | 35,000 | 167億8364万 | +0.4% | 10.49 | 1.21 |
| 02/13 | 1,750 | 1,758 | 1,748 | 1,752 | +0.75% | 21,500 | 169億3833万 | +1.57% | 10.59 | 1.22 |
| 02/10 | 1,742 | 1,744 | 1,731 | 1,739 | +0.64% | 15,700 | 168億1265万 | +1.05% | 10.51 | 1.21 |
| 02/09 | 1,741 | 1,741 | 1,727 | 1,728 | -0.75% | 15,900 | 167億630万 | +0.64% | 10.44 | 1.21 |
| 02/08 | 1,718 | 1,741 | 1,712 | 1,741 | +1.22% | 21,400 | 168億3198万 | +1.63% | 10.52 | 1.21 |
| 02/07 | 1,700 | 1,720 | 1,697 | 1,720 | +0.88% | 20,800 | 166億2896万 | +0.82% | 10.39 | 1.2 |
| 02/06 | 1,719 | 1,719 | 1,702 | 1,705 | -0.06% | 11,000 | 164億8394万 | +0.35% | 10.3 | 1.19 |
| 02/03 | 1,722 | 1,722 | 1,699 | 1,706 | -1.04% | 31,500 | 164億9360万 | +0.83% | 10.31 | 1.19 |
| 02/02 | 1,735 | 1,739 | 1,720 | 1,724 | -0.46% | 19,900 | 166億6763万 | +2.31% | 10.42 | 1.2 |
| 02/01 | 1,728 | 1,738 | 1,717 | 1,732 | +0.06% | 23,600 | 167億4497万 | +3.28% | 10.46 | 1.21 |
| 01/31 | 1,737 | 1,739 | 1,731 | 1,731 | -1.03% | 34,000 | 167億3530万 | +3.65% | 10.46 | 1.21 |
| 01/30 | 1,748 | 1,755 | 1,738 | 1,749 | -0.23% | 28,800 | 169億933万 | +5.11% | 10.57 | 1.22 |
| 01/27 | 1,758 | 1,768 | 1,752 | 1,753 | -0.28% | 27,300 | 169億4800万 | +5.67% | 10.59 | 1.22 |
| 01/26 | 1,777 | 1,779 | 1,757 | 1,758 | +0.11% | 31,000 | 169億9634万 | +6.35% | 10.62 | 1.23 |
| 01/25 | 1,760 | 1,769 | 1,747 | 1,756 | +0.4% | 34,400 | 169億7700万 | +6.62% | 10.61 | 1.23 |
| 01/24 | 1,740 | 1,760 | 1,731 | 1,749 | +0.06% | 24,200 | 169億933万 | +6.65% | 10.57 | 1.22 |
| 01/23 | 1,746 | 1,759 | 1,717 | 1,748 | -0.46% | 17,800 | 168億9966万 | +6.98% | 10.56 | 1.22 |
| 01/20 | 1,755 | 1,766 | 1,729 | 1,756 | +0.06% | 27,300 | 169億7700万 | +7.73% | 10.61 | 1.23 |
| 01/19 | 1,780 | 1,786 | 1,752 | 1,755 | -0.96% | 54,600 | 169億6734万 | +7.93% | 10.6 | 1.22 |
| 01/18 | 1,711 | 1,797 | 1,711 | 1,772 | +4.3% | 130,800 | 171億3169万 | +9.25% | 10.71 | 1.24 |
| 01/17 | 1,728 | 1,728 | 1,691 | 1,699 | -1.05% | 33,000 | 164億2593万 | +5.14% | 10.27 | 1.19 |
| 01/16 | 1,702 | 1,742 | 1,691 | 1,717 | +3.87% | 78,800 | 165億9995万 | +6.45% | 10.37 | 1.2 |
| 01/13 | 1,655 | 1,661 | 1,650 | 1,653 | -1.02% | 19,900 | 159億8120万 | +2.86% | 9.99 | 1.15 |
| 01/12 | 1,665 | 1,689 | 1,665 | 1,670 | +0.3% | 32,300 | 161億4556万 | +4.11% | 10.09 | 1.17 |
| 01/11 | 1,665 | 1,670 | 1,659 | 1,665 | +0.6% | 13,800 | 160億9722万 | +4% | 10.06 | 1.16 |
| 01/10 | 1,661 | 1,667 | 1,648 | 1,655 | +0.06% | 27,100 | 160億54万 | +3.57% | 10 | 1.15 |
| 01/06 | 1,644 | 1,659 | 1,637 | 1,654 | +0.79% | 31,400 | 159億9087万 | +3.57% | 9.99 | 1.15 |
| 01/05 | 1,625 | 1,645 | 1,625 | 1,641 | +1.3% | 35,800 | 158億6518万 | +2.95% | 9.92 | 1.14 |
| 01/04 | 1,590 | 1,624 | 1,590 | 1,620 | +3.58% | 46,400 | 156億6216万 | +1.89% | 9.79 | 1.13 |
| 2016 |
| 12/30 | 1,542 | 1,566 | 1,521 | 1,564 | +1.43% | 38,700 | 151億2075万 | -1.39% | 9.45 | 1.09 |
| 12/29 | 1,533 | 1,544 | 1,518 | 1,542 | +0.59% | 32,300 | 149億805万 | -2.71% | 9.32 | 1.08 |
| 12/28 | 1,520 | 1,540 | 1,512 | 1,533 | +0.79% | 23,800 | 148億2104万 | -3.22% | 9.26 | 1.07 |
| 12/27 | 1,522 | 1,545 | 1,516 | 1,521 | -0.91% | 32,200 | 147億502万 | -3.92% | 9.19 | 1.06 |
| 12/26 | 1,549 | 1,549 | 1,522 | 1,535 | -1.03% | 38,900 | 148億4038万 | -2.97% | 9.27 | 1.07 |
| 12/22 | 1,580 | 1,580 | 1,543 | 1,551 | -2.39% | 43,600 | 149億9506万 | -1.9% | 9.37 | 1.08 |
| 12/21 | 1,612 | 1,613 | 1,585 | 1,589 | -1.37% | 23,700 | 153億6245万 | +0.63% | 9.6 | 1.11 |
| 12/20 | 1,609 | 1,615 | 1,593 | 1,611 | +0.31% | 20,500 | 155億7514万 | +2.29% | 9.73 | 1.12 |
| 12/19 | 1,595 | 1,607 | 1,594 | 1,606 | +0.06% | 20,400 | 155億2680万 | +2.29% | 9.7 | 1.12 |
| 12/16 | 1,598 | 1,610 | 1,590 | 1,605 | +0.69% | 18,000 | 155億1714万 | +2.56% | 9.7 | 1.12 |
| 12/15 | 1,581 | 1,597 | 1,575 | 1,594 | -0.06% | 26,700 | 154億1079万 | +2.25% | 9.63 | 1.11 |
| 12/14 | 1,624 | 1,624 | 1,585 | 1,595 | -3.8% | 56,700 | 154億2046万 | +2.77% | 9.64 | 1.11 |
| 12/13 | 1,638 | 1,663 | 1,631 | 1,658 | +0.36% | 15,900 | 160億2954万 | +7.18% | 10.02 | 1.16 |
| 12/12 | 1,670 | 1,672 | 1,645 | 1,652 | +0.43% | 24,700 | 159億7153万 | +7.27% | 9.98 | 1.15 |
| 12/09 | 1,638 | 1,653 | 1,634 | 1,645 | +0.61% | 20,900 | 159億386万 | +7.31% | 9.94 | 1.15 |
| 12/08 | 1,620 | 1,639 | 1,611 | 1,635 | +1.62% | 22,900 | 158億718万 | +7.21% | 9.88 | 1.14 |
| 12/07 | 1,598 | 1,612 | 1,585 | 1,609 | +1.96% | 26,900 | 155億5581万 | +6.06% | 9.72 | 1.12 |
| 12/06 | 1,568 | 1,600 | 1,568 | 1,578 | +0.77% | 18,200 | 152億5610万 | +4.64% | 9.53 | 1.1 |
| 12/05 | 1,578 | 1,579 | 1,551 | 1,566 | -1.45% | 17,900 | 151億4008万 | +4.33% | 9.46 | 1.09 |
| 12/02 | 1,609 | 1,609 | 1,580 | 1,589 | -1.37% | 16,200 | 153億6245万 | +6.36% | 9.6 | 1.11 |
| 12/01 | 1,646 | 1,647 | 1,604 | 1,611 | -1.17% | 41,700 | 155億7514万 | +8.41% | 9.73 | 1.12 |
| 11/30 | 1,570 | 1,639 | 1,570 | 1,630 | +3.82% | 37,200 | 157億5884万 | +10.36% | 9.85 | 1.14 |
| 11/29 | 1,545 | 1,583 | 1,545 | 1,570 | +1.95% | 41,900 | 151億7876万 | +7.09% | 9.49 | 1.1 |
| 11/28 | 1,525 | 1,544 | 1,522 | 1,540 | +0.98% | 36,200 | 148億8872万 | +5.62% | 9.3 | 1.07 |
| 11/25 | 1,523 | 1,526 | 1,520 | 1,525 | +0.13% | 24,300 | 147億4370万 | +5.17% | 9.21 | 1.06 |
| 11/24 | 1,525 | 1,526 | 1,520 | 1,523 | +0.07% | 17,100 | 147億2436万 | +5.62% | 9.2 | 1.06 |
| 11/22 | 1,516 | 1,525 | 1,516 | 1,522 | +0.26% | 18,900 | 147億1469万 | +6.21% | 9.2 | 1.06 |
| 11/21 | 1,505 | 1,524 | 1,505 | 1,518 | +1.34% | 21,800 | 146億7602万 | +6.6% | 9.17 | 1.06 |
| 11/18 | 1,501 | 1,516 | 1,498 | 1,498 | -0.07% | 15,900 | 144億8266万 | +5.87% | 9.05 | 1.05 |
| 11/17 | 1,490 | 1,500 | 1,489 | 1,499 | +0.27% | 12,900 | 144億9233万 | +6.54% | 9.06 | 1.05 |
| 11/16 | 1,491 | 1,499 | 1,488 | 1,495 | +0.27% | 34,000 | 144億5366万 | +6.94% | 9.03 | 1.04 |
| 11/15 | 1,510 | 1,528 | 1,480 | 1,491 | -0.86% | 21,400 | 144億1498万 | +7.27% | 9.01 | 1.04 |
| 11/14 | 1,488 | 1,532 | 1,480 | 1,504 | +2.31% | 47,800 | 145億4067万 | +8.83% | 9.09 | 1.05 |
| 11/11 | 1,461 | 1,486 | 1,461 | 1,470 | +0.62% | 25,300 | 142億1196万 | +7.06% | 8.88 | 1.03 |
| 11/10 | 1,460 | 1,464 | 1,444 | 1,461 | +3.91% | 32,400 | 141億2494万 | +6.95% | 8.83 | 1.02 |
| 11/09 | 1,479 | 1,481 | 1,381 | 1,406 | -4.94% | 58,500 | 135億9320万 | +3.38% | 8.5 | 0.98 |
| 11/08 | 1,485 | 1,490 | 1,470 | 1,479 | -0.2% | 23,200 | 142億9897万 | +9.15% | 8.94 | 1.03 |
| 11/07 | 1,480 | 1,487 | 1,458 | 1,482 | +0.2% | 40,000 | 143億2797万 | +10.02% | 8.95 | 1.03 |
| 11/04 | 1,450 | 1,479 | 1,441 | 1,479 | +2.49% | 51,600 | 142億9897万 | +10.46% | 8.94 | 1.03 |
| 11/02 | 1,427 | 1,447 | 1,420 | 1,443 | +1.12% | 51,000 | 139億5092万 | +8.41% | 8.72 | 1.01 |
| 11/01 | 1,412 | 1,427 | 1,401 | 1,427 | +1.64% | 22,500 | 137億9623万 | +7.78% | 8.62 | 1 |
| 10/31 | 1,397 | 1,412 | 1,392 | 1,404 | +1.01% | 45,800 | 135億7387万 | +6.61% | 8.48 | 0.98 |
| 10/28 | 1,398 | 1,403 | 1,385 | 1,390 | -0.07% | 56,400 | 134億3852万 | +6.03% | 8.4 | 0.97 |
| 10/27 | 1,395 | 1,399 | 1,385 | 1,391 | -0.14% | 20,700 | 134億4818万 | +6.51% | 8.4 | 0.97 |
| 10/26 | 1,389 | 1,394 | 1,383 | 1,393 | +0.8% | 21,500 | 134億6752万 | +7.32% | 8.42 | 0.97 |
| 10/25 | 1,380 | 1,388 | 1,378 | 1,382 | +0.95% | 18,500 | 133億6117万 | +7.05% | 8.35 | 0.96 |
| 10/24 | 1,353 | 1,370 | 1,353 | 1,369 | +0.96% | 19,300 | 132億3549万 | +6.62% | 8.27 | 0.96 |
| 10/21 | 1,345 | 1,365 | 1,342 | 1,356 | +1.12% | 25,300 | 131億980万 | +6.19% | 8.19 | 0.95 |
| 10/20 | 1,322 | 1,349 | 1,322 | 1,341 | +1.51% | 23,400 | 129億6478万 | +5.42% | 8.1 | 0.94 |
| 10/19 | 1,306 | 1,323 | 1,306 | 1,321 | +1.15% | 23,300 | 127億7142万 | +4.26% | 7.98 | 0.92 |
| 10/18 | 1,299 | 1,309 | 1,294 | 1,306 | +0.46% | 13,800 | 126億2640万 | +3.4% | 7.89 | 0.91 |
| 10/17 | 1,298 | 1,310 | 1,290 | 1,300 | +0.15% | 26,000 | 125億6840万 | +3.17% | 7.85 | 0.91 |
| 10/14 | 1,290 | 1,299 | 1,289 | 1,298 | +0.62% | 16,400 | 125億4906万 | +3.18% | 7.84 | 0.91 |
| 10/13 | 1,286 | 1,298 | 1,284 | 1,290 | +1.18% | 18,300 | 124億7172万 | +2.79% | 7.79 | 0.9 |
| 10/12 | 1,278 | 1,287 | 1,275 | 1,275 | -1.01% | 18,200 | 123億2670万 | +1.67% | 7.7 | 0.89 |
| 10/11 | 1,290 | 1,292 | 1,273 | 1,288 | -0.16% | 22,900 | 124億5238万 | +2.79% | 7.78 | 0.9 |
| 10/07 | 1,292 | 1,294 | 1,286 | 1,290 | +0.08% | 8,400 | 124億7172万 | +3.12% | 7.79 | 0.9 |
| 10/06 | 1,301 | 1,301 | 1,289 | 1,289 | -0.62% | 13,800 | 124億6205万 | +3.12% | 7.79 | 0.9 |
| 10/05 | 1,296 | 1,300 | 1,288 | 1,297 | -0.08% | 23,600 | 125億3939万 | +3.93% | 7.84 | 0.9 |
| 10/04 | 1,289 | 1,301 | 1,285 | 1,298 | +0.54% | 23,000 | 125億4906万 | +4.17% | 7.84 | 0.91 |
| 10/03 | 1,290 | 1,309 | 1,288 | 1,291 | +1.18% | 26,200 | 124億8138万 | +3.61% | 7.8 | 0.9 |
