株価チャート
2016/10/13～2017/03/09
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 |
| 03/09 | 937 | 944 | 933 | 940 | +0.32% | 260,200 | 669億9465万 | -0.63% | 19.87 | 1.71 |
| 03/08 | 943 | 943 | 923 | 937 | -0.74% | 535,100 | 667億8084万 | -0.74% | 19.81 | 1.71 |
| 03/07 | 966 | 966 | 941 | 944 | -2.28% | 480,400 | 672億7973万 | +0.11% | 19.95 | 1.72 |
| 03/06 | 951 | 968 | 944 | 966 | +1.05% | 282,600 | 688億4769万 | +2.55% | 20.42 | 1.76 |
| 03/03 | 958 | 966 | 945 | 956 | -0.83% | 336,300 | 681億3498万 | +1.81% | 20.21 | 1.74 |
| 03/02 | 974 | 982 | 957 | 964 | +1.8% | 500,900 | 687億515万 | +3.32% | 20.38 | 1.76 |
| 03/01 | 950 | 957 | 926 | 947 | +0.32% | 560,100 | 674億9355万 | +2.16% | 20.02 | 1.73 |
| 02/28 | 954 | 962 | 944 | 944 | -0.32% | 362,700 | 672億7973万 | +2.5% | 19.95 | 1.72 |
| 02/27 | 959 | 960 | 931 | 947 | -2.77% | 699,100 | 674億9355万 | +3.61% | 20.02 | 1.73 |
| 02/24 | 967 | 977 | 959 | 974 | -0.71% | 498,600 | 694億1786万 | +7.39% | 20.59 | 1.78 |
| 02/23 | 981 | 991 | 969 | 981 | -1.51% | 483,900 | 699億1676万 | +9.12% | 20.74 | 1.79 |
| 02/22 | 1,000 | 1,003 | 988 | 996 | +0.2% | 280,200 | 709億8582万 | +11.78% | 21.05 | 1.82 |
| 02/21 | 996 | 1,030 | 989 | 994 | 0% | 542,400 | 708億4328万 | +12.57% | 21.01 | 1.81 |
| 02/20 | 1,010 | 1,010 | 986 | 994 | -0.1% | 305,800 | 708億4328万 | +13.86% | 21.01 | 1.81 |
| 02/17 | 985 | 1,001 | 974 | 995 | +0.61% | 457,200 | 709億1455万 | +15.16% | 21.03 | 1.81 |
| 02/16 | 1,002 | 1,025 | 986 | 989 | -0.7% | 922,500 | 704億8692万 | +15.67% | 20.91 | 1.8 |
| 02/15 | 965 | 1,020 | 962 | 996 | +7.68% | 1,743,000 | 709億8582万 | +17.59% | 21.05 | 1.82 |
| 02/14 | 925 | 933 | 917 | 925 | +0.54% | 627,800 | 659億2559万 | +10.25% | 19.55 | 1.69 |
| 02/13 | 889 | 922 | 888 | 920 | +4.66% | 648,500 | 655億6923万 | +10.44% | 19.45 | 1.68 |
| 02/10 | 902 | 904 | 876 | 879 | -1.01% | 519,200 | 626億4712万 | +6.16% | 18.58 | 1.6 |
| 02/09 | 879 | 897 | 878 | 888 | +0.91% | 344,100 | 632億8856万 | +7.64% | 18.77 | 1.62 |
| 02/08 | 876 | 887 | 860 | 880 | -0.45% | 704,600 | 627億1840万 | +7.06% | 18.6 | 1.6 |
| 02/07 | 898 | 904 | 878 | 884 | -2.54% | 595,100 | 630億348万 | +8.07% | 18.69 | 1.61 |
| 02/06 | 916 | 923 | 901 | 907 | +0.11% | 436,000 | 646億4271万 | +11.43% | 19.17 | 1.65 |
| 02/03 | 888 | 918 | 888 | 906 | +1.57% | 508,000 | 645億7144万 | +11.85% | 19.15 | 1.65 |
| 02/02 | 923 | 929 | 887 | 892 | -2.83% | 861,400 | 635億7365万 | +10.81% | 18.86 | 1.63 |
| 02/01 | 902 | 942 | 895 | 918 | +1.77% | 1,209,500 | 654億2669万 | +14.75% | 19.41 | 1.67 |
| 01/31 | 890 | 930 | 885 | 902 | +0.45% | 1,816,000 | 642億8636万 | +13.32% | 19.07 | 1.64 |
| 01/30 | 850 | 909 | 850 | 898 | +10.73% | 2,980,300 | 640億127万 | +13.38% | 18.98 | 1.64 |
| 01/27 | 812 | 813 | 793 | 811 | +0.37% | 482,200 | 578億70万 | +2.79% | 17.14 | 1.48 |
| 01/26 | 817 | 817 | 803 | 808 | +1.64% | 658,100 | 575億8689万 | +2.41% | 17.08 | 1.47 |
| 01/25 | 778 | 798 | 775 | 795 | +2.85% | 458,100 | 566億6037万 | +0.51% | 16.81 | 1.45 |
| 01/24 | 777 | 780 | 768 | 773 | -0.51% | 253,100 | 550億9241万 | -2.4% | 16.34 | 1.41 |
| 01/23 | 770 | 785 | 761 | 777 | -0.26% | 362,700 | 553億7749万 | -2.39% | 16.42 | 1.42 |
| 01/20 | 777 | 784 | 771 | 779 | +0.13% | 199,200 | 555億2003万 | -2.63% | 16.47 | 1.42 |
| 01/19 | 783 | 788 | 769 | 778 | +0.13% | 339,100 | 554億4876万 | -3.11% | 16.45 | 1.42 |
| 01/18 | 754 | 780 | 753 | 777 | +1.97% | 338,900 | 553億7749万 | -3.72% | 16.42 | 1.42 |
| 01/17 | 760 | 772 | 755 | 762 | -0.39% | 316,000 | 543億843万 | -6.04% | 16.11 | 1.39 |
| 01/16 | 779 | 781 | 762 | 765 | -1.54% | 313,200 | 545億2224万 | -6.02% | 16.17 | 1.39 |
| 01/13 | 775 | 782 | 771 | 777 | -0.64% | 388,600 | 553億7749万 | -4.78% | 16.42 | 1.42 |
| 01/12 | 786 | 793 | 772 | 782 | -1.39% | 369,700 | 557億3385万 | -4.17% | 16.53 | 1.43 |
| 01/11 | 788 | 797 | 785 | 793 | +1.54% | 232,300 | 565億1783万 | -2.82% | 16.76 | 1.45 |
| 01/10 | 785 | 789 | 776 | 781 | -1.26% | 353,100 | 556億6258万 | -4.17% | 16.51 | 1.42 |
| 01/06 | 789 | 795 | 782 | 791 | -1% | 331,700 | 563億7528万 | -2.83% | 16.72 | 1.44 |
| 01/05 | 812 | 816 | 790 | 799 | -0.62% | 476,200 | 569億4545万 | -1.72% | 16.89 | 1.46 |
| 01/04 | 800 | 804 | 789 | 804 | +2.42% | 288,500 | 573億181万 | -1.11% | 17 | 1.47 |
| 2016 |
| 12/30 | 776 | 790 | 773 | 785 | 0% | 326,400 | 559億4766万 | -3.33% | 16.59 | 1.43 |
| 12/29 | 795 | 796 | 776 | 785 | -2.24% | 434,600 | 559億4766万 | -3.21% | 16.59 | 1.43 |
| 12/28 | 791 | 810 | 786 | 803 | +2.42% | 281,100 | 572億3054万 | -0.74% | 16.97 | 1.46 |
| 12/27 | 777 | 801 | 772 | 784 | +0.13% | 495,900 | 558億7639万 | -2.97% | 16.57 | 1.43 |
| 12/26 | 803 | 808 | 779 | 783 | -1.76% | 403,900 | 558億512万 | -2.85% | 16.55 | 1.43 |
| 12/22 | 810 | 814 | 794 | 797 | -2.33% | 390,600 | 568億291万 | -0.75% | 16.85 | 1.45 |
| 12/21 | 820 | 834 | 808 | 816 | -0.24% | 557,600 | 581億5706万 | +2% | 17.25 | 1.49 |
| 12/20 | 809 | 824 | 802 | 818 | 0% | 354,800 | 582億9960万 | +2.76% | 17.29 | 1.49 |
| 12/19 | 828 | 828 | 814 | 818 | -2.73% | 497,700 | 582億9960万 | +3.28% | 17.29 | 1.49 |
| 12/16 | 842 | 849 | 835 | 841 | -0.12% | 400,700 | 599億3883万 | +6.73% | 17.78 | 1.53 |
| 12/15 | 860 | 864 | 832 | 842 | -2.21% | 594,200 | 600億1010万 | +7.67% | 17.8 | 1.54 |
| 12/14 | 879 | 879 | 860 | 861 | -1.37% | 381,000 | 613億6425万 | +11.1% | 18.2 | 1.57 |
| 12/13 | 856 | 880 | 851 | 873 | +0.23% | 595,700 | 622億1950万 | +13.67% | 18.45 | 1.59 |
| 12/12 | 876 | 893 | 856 | 871 | +0.11% | 760,400 | 620億7696万 | +14.61% | 18.41 | 1.59 |
| 12/09 | 879 | 891 | 856 | 870 | -0.46% | 772,000 | 620億569万 | +15.69% | 18.39 | 1.59 |
| 12/08 | 857 | 881 | 856 | 874 | +3.07% | 1,219,800 | 622億9077万 | +17.32% | 18.48 | 1.59 |
| 12/07 | 825 | 848 | 816 | 848 | +4.18% | 1,246,800 | 604億3773万 | +15.06% | 17.93 | 1.55 |
| 12/06 | 780 | 815 | 780 | 814 | +5.58% | 937,300 | 580億1452万 | +11.2% | 17.21 | 1.48 |
| 12/05 | 780 | 781 | 762 | 771 | -0.64% | 312,600 | 549億4987万 | +6.05% | 16.3 | 1.41 |
| 12/02 | 778 | 778 | 769 | 776 | +1.17% | 258,300 | 553億622万 | +6.89% | 16.4 | 1.41 |
| 12/01 | 777 | 786 | 766 | 767 | +0.92% | 533,100 | 546億6478万 | +5.79% | 16.21 | 1.4 |
| 11/30 | 773 | 774 | 760 | 760 | -1.68% | 421,800 | 541億6589万 | +4.97% | 16.07 | 1.39 |
| 11/29 | 783 | 784 | 772 | 773 | -1.9% | 407,900 | 550億9241万 | +6.92% | 16.34 | 1.41 |
| 11/28 | 790 | 801 | 772 | 788 | 0% | 671,600 | 561億6147万 | +9.29% | 16.66 | 1.44 |
| 11/25 | 760 | 811 | 760 | 788 | +4.51% | 1,699,000 | 561億6147万 | +9.44% | 16.66 | 1.44 |
| 11/24 | 763 | 767 | 753 | 754 | +1.07% | 547,500 | 537億3826万 | +5.01% | 15.94 | 1.37 |
| 11/22 | 766 | 766 | 738 | 746 | -3.12% | 824,100 | 531億6809万 | +4.19% | 15.77 | 1.36 |
| 11/21 | 728 | 778 | 727 | 770 | +6.21% | 1,415,700 | 548億7860万 | +7.69% | 16.28 | 1.4 |
| 11/18 | 719 | 726 | 718 | 725 | +1.12% | 384,100 | 516億7140万 | +1.68% | 15.33 | 1.32 |
| 11/17 | 710 | 718 | 705 | 717 | 0% | 225,600 | 511億124万 | +0.7% | 15.16 | 1.31 |
| 11/16 | 722 | 724 | 714 | 717 | +0.28% | 242,300 | 511億124万 | +0.56% | 15.16 | 1.31 |
| 11/15 | 722 | 726 | 711 | 715 | -0.42% | 315,800 | 509億5870万 | +0.28% | 15.11 | 1.3 |
| 11/14 | 721 | 724 | 715 | 718 | +0.98% | 354,800 | 511億7251万 | +0.56% | 15.18 | 1.31 |
| 11/11 | 718 | 727 | 705 | 711 | +0.85% | 658,800 | 506億7361万 | -0.56% | 15.03 | 1.3 |
| 11/10 | 695 | 710 | 677 | 705 | +7.47% | 836,400 | 502億4599万 | -1.67% | 14.9 | 1.29 |
| 11/09 | 686 | 698 | 642 | 656 | -4.09% | 707,000 | 467億5371万 | -8.64% | 13.87 | 1.2 |
| 11/08 | 681 | 689 | 679 | 684 | +0.74% | 271,700 | 487億4930万 | -5.13% | 14.46 | 1.25 |
| 11/07 | 678 | 688 | 676 | 679 | +0.74% | 275,700 | 483億9294万 | -6.09% | 14.35 | 1.24 |
| 11/04 | 680 | 682 | 667 | 674 | -1.75% | 387,500 | 480億3659万 | -7.03% | 14.25 | 1.23 |
| 11/02 | 689 | 692 | 681 | 686 | -1.29% | 401,200 | 488億9184万 | -5.51% | 14.5 | 1.25 |
| 11/01 | 703 | 703 | 690 | 695 | -0.86% | 548,800 | 495億3328万 | -4.53% | 14.69 | 1.27 |
| 10/31 | 706 | 712 | 700 | 701 | -0.57% | 495,100 | 499億6090万 | -3.71% | 14.82 | 1.28 |
| 10/28 | 732 | 741 | 702 | 705 | -5.62% | 1,290,700 | 502億4599万 | -3.29% | 14.9 | 1.29 |
| 10/27 | 749 | 755 | 742 | 747 | +0.13% | 283,900 | 532億3936万 | +2.33% | 15.79 | 1.36 |
| 10/26 | 729 | 748 | 726 | 746 | +2.33% | 437,100 | 531億6809万 | +2.33% | 15.77 | 1.36 |
| 10/25 | 745 | 748 | 726 | 729 | -1.75% | 397,600 | 519億5649万 | +0.28% | 15.41 | 1.33 |
| 10/24 | 747 | 749 | 738 | 742 | +0.95% | 255,200 | 528億8301万 | +2.34% | 15.68 | 1.35 |
| 10/21 | 749 | 750 | 732 | 735 | -2% | 317,500 | 523億8411万 | +1.52% | 15.54 | 1.34 |
| 10/20 | 737 | 752 | 734 | 750 | +1.76% | 396,900 | 534億5318万 | +3.88% | 15.85 | 1.37 |
| 10/19 | 725 | 739 | 720 | 737 | +2.22% | 358,600 | 525億2666万 | +2.36% | 15.58 | 1.34 |
| 10/18 | 716 | 722 | 707 | 721 | +0.28% | 232,700 | 513億8632万 | +0.14% | 15.24 | 1.31 |
| 10/17 | 705 | 722 | 705 | 719 | +0.98% | 243,600 | 512億4378万 | -0.14% | 15.2 | 1.31 |
| 10/14 | 700 | 713 | 697 | 712 | +0.28% | 378,800 | 507億4488万 | -0.97% | 15.05 | 1.3 |
| 10/13 | 721 | 725 | 706 | 710 | -1.25% | 336,200 | 506億234万 | -1.25% | 15.01 | 1.29 |
