株価チャート
2016/08/15～2017/01/12
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 |
| 01/12 | 3,895 | 3,910 | 3,865 | 3,895 | +0.13% | 175,000 | 3661億3000万 | +3.65% | 18.19 | 1.3 |
| 01/11 | 3,860 | 3,900 | 3,850 | 3,890 | +1.83% | 190,600 | 3656億6000万 | +3.71% | 18.17 | 1.29 |
| 01/10 | 3,820 | 3,875 | 3,810 | 3,820 | -0.65% | 202,000 | 3590億8000万 | +2% | 17.84 | 1.27 |
| 01/06 | 3,865 | 3,875 | 3,820 | 3,845 | -1.16% | 147,800 | 3614億3000万 | +2.81% | 17.96 | 1.28 |
| 01/05 | 3,935 | 3,965 | 3,865 | 3,890 | +0.26% | 168,400 | 3656億6000万 | +4.18% | 18.17 | 1.29 |
| 01/04 | 3,820 | 3,895 | 3,820 | 3,880 | +1.97% | 210,700 | 3647億2000万 | +4.08% | 18.12 | 1.29 |
| 2016 |
| 12/30 | 3,820 | 3,820 | 3,780 | 3,805 | +0.13% | 94,200 | 3576億7000万 | +2.37% | 17.77 | 1.27 |
| 12/29 | 3,845 | 3,845 | 3,780 | 3,800 | -1.17% | 150,600 | 3572億 | +2.45% | 17.75 | 1.26 |
| 12/28 | 3,780 | 3,860 | 3,780 | 3,845 | +1.32% | 128,900 | 3614億3000万 | +3.98% | 17.96 | 1.28 |
| 12/27 | 3,800 | 3,825 | 3,775 | 3,795 | +0.26% | 212,500 | 3567億3000万 | +2.93% | 17.73 | 1.26 |
| 12/26 | 3,800 | 3,850 | 3,775 | 3,785 | +0.93% | 235,900 | 3557億9000万 | +2.88% | 17.68 | 1.26 |
| 12/22 | 3,730 | 3,755 | 3,720 | 3,750 | +0.94% | 183,800 | 3525億 | +2.18% | 17.52 | 1.25 |
| 12/21 | 3,735 | 3,760 | 3,705 | 3,715 | -0.93% | 234,000 | 3492億1000万 | +1.39% | 17.35 | 1.24 |
| 12/20 | 3,705 | 3,755 | 3,690 | 3,750 | +0.94% | 172,600 | 3525億 | +2.49% | 17.52 | 1.25 |
| 12/19 | 3,725 | 3,735 | 3,690 | 3,715 | -0.54% | 153,000 | 3492億1000万 | +1.67% | 17.35 | 1.24 |
| 12/16 | 3,750 | 3,800 | 3,725 | 3,735 | +0.4% | 247,100 | 3510億9000万 | +2.38% | 17.45 | 1.24 |
| 12/15 | 3,655 | 3,735 | 3,625 | 3,720 | +1.78% | 316,100 | 3496億8000万 | +2.2% | 17.38 | 1.24 |
| 12/14 | 3,640 | 3,685 | 3,640 | 3,655 | -0.54% | 264,500 | 3435億7000万 | +0.77% | 17.07 | 1.22 |
| 12/13 | 3,635 | 3,680 | 3,625 | 3,675 | -0.81% | 305,700 | 3454億5000万 | +1.55% | 17.17 | 1.22 |
| 12/12 | 3,695 | 3,735 | 3,675 | 3,705 | -0.27% | 219,200 | 3482億7000万 | +2.72% | 17.31 | 1.23 |
| 12/09 | 3,690 | 3,725 | 3,665 | 3,715 | +1.36% | 382,400 | 3492億1000万 | +3.4% | 17.35 | 1.24 |
| 12/08 | 3,655 | 3,675 | 3,615 | 3,665 | +1.1% | 257,600 | 3445億1000万 | +2.4% | 17.12 | 1.22 |
| 12/07 | 3,650 | 3,655 | 3,595 | 3,625 | 0% | 327,800 | 3407億5000万 | +1.6% | 16.93 | 1.21 |
| 12/06 | 3,690 | 3,700 | 3,595 | 3,625 | -0.68% | 467,800 | 3407億5000万 | +1.88% | 16.93 | 1.21 |
| 12/05 | 3,670 | 3,690 | 3,635 | 3,650 | -1.88% | 311,500 | 3431億 | +2.87% | 17.05 | 1.21 |
| 12/02 | 3,730 | 3,740 | 3,695 | 3,720 | -0.8% | 247,800 | 3496億8000万 | +5.2% | 17.38 | 1.24 |
| 12/01 | 3,740 | 3,795 | 3,725 | 3,750 | +1.76% | 347,600 | 3525億 | +6.47% | 17.52 | 1.25 |
| 11/30 | 3,705 | 3,755 | 3,660 | 3,685 | -0.54% | 436,700 | 3463億9000万 | +5.14% | 17.21 | 1.23 |
| 11/29 | 3,730 | 3,755 | 3,690 | 3,705 | -0.54% | 254,200 | 3482億7000万 | +6.16% | 17.31 | 1.23 |
| 11/28 | 3,660 | 3,740 | 3,655 | 3,725 | +3.19% | 366,300 | 3501億5000万 | +7.26% | 17.4 | 1.24 |
| 11/25 | 3,605 | 3,625 | 3,585 | 3,610 | +0.42% | 188,300 | 3393億4000万 | +4.43% | 16.86 | 1.2 |
| 11/24 | 3,600 | 3,610 | 3,580 | 3,595 | +1.41% | 175,400 | 3379億3000万 | +4.35% | 16.79 | 1.2 |
| 11/22 | 3,545 | 3,545 | 3,510 | 3,545 | -0.42% | 237,500 | 3332億3000万 | +3.26% | 16.56 | 1.18 |
| 11/21 | 3,630 | 3,630 | 3,545 | 3,560 | -1.11% | 259,700 | 3346億4000万 | +4% | 16.63 | 1.18 |
| 11/18 | 3,605 | 3,625 | 3,565 | 3,600 | +1.27% | 229,100 | 3384億 | +5.48% | 16.82 | 1.2 |
| 11/17 | 3,540 | 3,575 | 3,525 | 3,555 | -0.97% | 240,700 | 3341億7000万 | +4.5% | 16.6 | 1.18 |
| 11/16 | 3,645 | 3,650 | 3,580 | 3,590 | -0.42% | 327,900 | 3374億6000万 | +5.87% | 16.77 | 1.19 |
| 11/15 | 3,605 | 3,620 | 3,575 | 3,605 | -0.14% | 182,700 | 3388億7000万 | +6.63% | 16.84 | 1.2 |
| 11/14 | 3,600 | 3,630 | 3,595 | 3,610 | +1.26% | 181,400 | 3393億4000万 | +7.09% | 16.86 | 1.2 |
| 11/11 | 3,600 | 3,615 | 3,545 | 3,565 | +0.28% | 292,500 | 3351億1000万 | +6.07% | 16.65 | 1.19 |
| 11/10 | 3,455 | 3,600 | 3,420 | 3,555 | +4.71% | 533,400 | 3341億7000万 | +5.99% | 16.6 | 1.18 |
| 11/09 | 3,490 | 3,515 | 3,325 | 3,395 | -1.59% | 512,600 | 3191億3000万 | +1.46% | 15.86 | 1.13 |
| 11/08 | 3,380 | 3,510 | 3,335 | 3,450 | +2.07% | 463,100 | 3243億 | +3.08% | 16.11 | 1.15 |
| 11/07 | 3,385 | 3,395 | 3,360 | 3,380 | +0.9% | 225,700 | 3177億2000万 | +0.96% | 15.79 | 1.12 |
| 11/04 | 3,340 | 3,355 | 3,315 | 3,350 | -0.45% | 193,200 | 3149億 | -0.12% | 15.65 | 1.11 |
| 11/02 | 3,360 | 3,380 | 3,355 | 3,365 | -0.44% | 191,200 | 3163億1000万 | +0.15% | 15.72 | 1.12 |
| 11/01 | 3,400 | 3,405 | 3,355 | 3,380 | -0.15% | 218,900 | 3177億2000万 | +0.39% | 15.79 | 1.12 |
| 10/31 | 3,365 | 3,390 | 3,345 | 3,385 | +0.15% | 214,500 | 3181億9000万 | +0.42% | 15.81 | 1.13 |
| 10/28 | 3,360 | 3,390 | 3,345 | 3,380 | +1.05% | 249,300 | 3177億2000万 | +0.12% | 15.79 | 1.12 |
| 10/27 | 3,360 | 3,385 | 3,335 | 3,345 | -0.45% | 155,000 | 3144億3000万 | -1.01% | 15.62 | 1.11 |
| 10/26 | 3,330 | 3,365 | 3,325 | 3,360 | +1.05% | 156,500 | 3158億4000万 | -0.59% | 15.69 | 1.12 |
| 10/25 | 3,290 | 3,330 | 3,275 | 3,325 | +0.45% | 233,600 | 3125億5000万 | -1.63% | 15.53 | 1.11 |
| 10/24 | 3,285 | 3,325 | 3,280 | 3,310 | +0.61% | 192,600 | 3111億4000万 | -2.1% | 15.46 | 1.1 |
| 10/21 | 3,285 | 3,295 | 3,250 | 3,290 | -0.75% | 280,400 | 3092億6000万 | -2.75% | 15.37 | 1.09 |
| 10/20 | 3,315 | 3,330 | 3,290 | 3,315 | +0.15% | 147,900 | 3116億1000万 | -2.18% | 15.48 | 1.1 |
| 10/19 | 3,310 | 3,325 | 3,285 | 3,310 | +0.3% | 196,800 | 3111億4000万 | -2.47% | 15.46 | 1.1 |
| 10/18 | 3,300 | 3,305 | 3,280 | 3,300 | +0.3% | 232,800 | 3102億 | -2.97% | 15.41 | 1.1 |
| 10/17 | 3,290 | 3,300 | 3,270 | 3,290 | -0.6% | 242,200 | 3092億6000万 | -3.46% | 15.37 | 1.09 |
| 10/14 | 3,295 | 3,315 | 3,285 | 3,310 | -0.3% | 137,000 | 3111億4000万 | -3.19% | 15.46 | 1.1 |
| 10/13 | 3,325 | 3,340 | 3,300 | 3,320 | +0.61% | 170,600 | 3120億8000万 | -3.09% | 15.51 | 1.1 |
| 10/12 | 3,300 | 3,330 | 3,285 | 3,300 | -1.2% | 167,800 | 3102億 | -3.87% | 15.41 | 1.1 |
| 10/11 | 3,345 | 3,365 | 3,340 | 3,340 | -0.15% | 164,000 | 3139億6000万 | -3.02% | 15.6 | 1.11 |
| 10/07 | 3,350 | 3,365 | 3,335 | 3,345 | -0.59% | 159,900 | 3144億3000万 | -3.13% | 15.62 | 1.11 |
| 10/06 | 3,400 | 3,415 | 3,355 | 3,365 | -0.3% | 138,600 | 3163億1000万 | -2.8% | 15.72 | 1.12 |
| 10/05 | 3,335 | 3,380 | 3,335 | 3,375 | +0.6% | 231,300 | 3172億5000万 | -2.68% | 15.76 | 1.12 |
| 10/04 | 3,355 | 3,385 | 3,340 | 3,355 | -1.9% | 302,500 | 3153億7000万 | -3.45% | 15.67 | 1.12 |
| 10/03 | 3,420 | 3,500 | 3,395 | 3,420 | -1.72% | 287,900 | 3214億8000万 | -1.78% | 15.97 | 1.14 |
| 09/30 | 3,480 | 3,520 | 3,450 | 3,480 | -1.83% | 181,700 | 3271億2000万 | -0.14% | 16.25 | 1.16 |
| 09/29 | 3,510 | 3,560 | 3,505 | 3,545 | +1.29% | 206,300 | 3332億3000万 | +1.69% | 16.56 | 1.18 |
| 09/28 | 3,500 | 3,520 | 3,465 | 3,500 | -1.13% | 217,700 | 3290億 | +0.46% | 16.35 | 1.16 |
| 09/27 | 3,475 | 3,540 | 3,440 | 3,540 | +1.72% | 235,700 | 3327億6000万 | +1.61% | 16.53 | 1.18 |
| 09/26 | 3,480 | 3,500 | 3,460 | 3,480 | -0.43% | 149,700 | 3271億2000万 | -0.03% | 16.25 | 1.16 |
| 09/23 | 3,455 | 3,525 | 3,445 | 3,495 | +1.16% | 225,300 | 3285億3000万 | +0.43% | 16.32 | 1.16 |
| 09/21 | 3,375 | 3,455 | 3,340 | 3,455 | +2.07% | 206,500 | 3247億7000万 | -0.66% | 16.14 | 1.15 |
| 09/20 | 3,370 | 3,395 | 3,330 | 3,385 | +1.35% | 207,200 | 3181億9000万 | -2.67% | 15.81 | 1.13 |
| 09/16 | 3,360 | 3,370 | 3,340 | 3,340 | -0.6% | 140,400 | 3139億6000万 | -4.05% | 15.6 | 1.11 |
| 09/15 | 3,345 | 3,380 | 3,335 | 3,360 | +0.15% | 197,400 | 3158億4000万 | -3.67% | 15.69 | 1.12 |
| 09/14 | 3,395 | 3,395 | 3,355 | 3,355 | -2.61% | 191,200 | 3153億7000万 | -3.98% | 15.67 | 1.12 |
| 09/13 | 3,440 | 3,470 | 3,430 | 3,445 | +0.15% | 213,000 | 3238億3000万 | -1.52% | 16.09 | 1.15 |
| 09/12 | 3,425 | 3,455 | 3,415 | 3,440 | -1.29% | 127,600 | 3233億6000万 | -1.66% | 16.07 | 1.14 |
| 09/09 | 3,490 | 3,500 | 3,465 | 3,485 | 0% | 174,200 | 3275億9000万 | -0.37% | 16.28 | 1.16 |
| 09/08 | 3,505 | 3,515 | 3,470 | 3,485 | -1.69% | 204,800 | 3275億9000万 | -0.63% | 16.28 | 1.16 |
| 09/07 | 3,480 | 3,555 | 3,460 | 3,545 | +1.29% | 185,600 | 3332億3000万 | +0.82% | 16.56 | 1.18 |
| 09/06 | 3,470 | 3,505 | 3,450 | 3,500 | +0.14% | 198,800 | 3290億 | -0.71% | 16.35 | 1.16 |
| 09/05 | 3,565 | 3,570 | 3,485 | 3,495 | -1.83% | 252,700 | 3285億3000万 | -1.19% | 16.32 | 1.16 |
| 09/02 | 3,575 | 3,575 | 3,540 | 3,560 | -0.42% | 94,100 | 3346億4000万 | +0.31% | 16.63 | 1.18 |
| 09/01 | 3,575 | 3,615 | 3,560 | 3,575 | +0.14% | 205,300 | 3360億5000万 | +0.51% | 16.7 | 1.19 |
| 08/31 | 3,540 | 3,575 | 3,505 | 3,570 | +1.71% | 248,400 | 3355億8000万 | +0.14% | 16.68 | 1.19 |
| 08/30 | 3,540 | 3,540 | 3,490 | 3,510 | -1.4% | 145,900 | 3299億4000万 | -1.79% | 16.39 | 1.17 |
| 08/29 | 3,570 | 3,595 | 3,550 | 3,560 | +1.14% | 178,900 | 3346億4000万 | -0.73% | 16.63 | 1.18 |
| 08/26 | 3,525 | 3,550 | 3,500 | 3,520 | +0.43% | 225,300 | 3308億8000万 | -2.14% | 16.44 | 1.17 |
| 08/25 | 3,510 | 3,525 | 3,495 | 3,505 | +0.14% | 152,600 | 3294億7000万 | -2.94% | 16.37 | 1.17 |
| 08/24 | 3,505 | 3,510 | 3,485 | 3,500 | +0.14% | 127,700 | 3290億 | -3.45% | 16.35 | 1.16 |
| 08/23 | 3,490 | 3,520 | 3,470 | 3,495 | -0.43% | 182,200 | 3285億3000万 | -3.98% | 16.32 | 1.16 |
| 08/22 | 3,475 | 3,525 | 3,445 | 3,510 | +1.3% | 205,100 | 3299億4000万 | -3.84% | 16.39 | 1.17 |
| 08/19 | 3,475 | 3,480 | 3,430 | 3,465 | +0.43% | 185,200 | 3257億1000万 | -5.35% | 16.18 | 1.15 |
| 08/18 | 3,400 | 3,475 | 3,400 | 3,450 | 0% | 257,000 | 3243億 | -6.05% | 16.11 | 1.15 |
| 08/17 | 3,450 | 3,460 | 3,400 | 3,450 | +0.44% | 294,200 | 3243億 | -6.33% | 16.11 | 1.15 |
| 08/16 | 3,490 | 3,490 | 3,415 | 3,435 | -0.87% | 149,500 | 3228億9000万 | -6.94% | 16.04 | 1.14 |
| 08/15 | 3,465 | 3,495 | 3,450 | 3,465 | -1.84% | 151,300 | 3257億1000万 | -6.2% | 16.18 | 1.15 |
