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 | 1,837 | 1,837 | 1,813 | 1,816 | -0.22% | 37,800 | 295億4312万 | -4.07% | 15.56 | 1.25 |
| 02/21 | 1,819 | 1,827 | 1,818 | 1,820 | +0.05% | 25,000 | 296億820万 | -4.06% | 15.59 | 1.25 |
| 02/20 | 1,815 | 1,837 | 1,806 | 1,819 | -0.38% | 46,600 | 295億9193万 | -4.21% | 15.58 | 1.25 |
| 02/17 | 1,822 | 1,829 | 1,808 | 1,826 | -0.49% | 37,600 | 297億580万 | -4% | 15.64 | 1.25 |
| 02/16 | 1,850 | 1,860 | 1,819 | 1,835 | +0.11% | 83,700 | 298億5222万 | -3.73% | 15.72 | 1.26 |
| 02/15 | 1,815 | 1,850 | 1,793 | 1,833 | +2.29% | 126,400 | 298億1968万 | -4.03% | 15.7 | 1.26 |
| 02/14 | 1,833 | 1,833 | 1,792 | 1,792 | -2.08% | 175,000 | 291億5268万 | -6.42% | 15.35 | 1.23 |
| 02/13 | 1,905 | 1,907 | 1,815 | 1,830 | -3.89% | 260,600 | 297億7088万 | -4.69% | 15.68 | 1.25 |
| 02/10 | 1,930 | 1,951 | 1,901 | 1,904 | -1.09% | 151,400 | 309億7473万 | -1.09% | 16.31 | 1.31 |
| 02/09 | 1,943 | 1,946 | 1,919 | 1,925 | -0.93% | 91,800 | 313億1636万 | -0.16% | 16.49 | 1.32 |
| 02/08 | 1,926 | 1,943 | 1,921 | 1,943 | +0.88% | 37,800 | 316億919万 | +0.67% | 16.65 | 1.33 |
| 02/07 | 1,923 | 1,937 | 1,921 | 1,926 | -0.21% | 44,700 | 313億3263万 | -0.21% | 16.5 | 1.32 |
| 02/06 | 1,927 | 1,935 | 1,913 | 1,930 | +0.31% | 50,700 | 313億9770万 | -0.05% | 16.53 | 1.32 |
| 02/03 | 1,924 | 1,950 | 1,912 | 1,924 | +0.05% | 60,200 | 313億9万 | -0.47% | 16.48 | 1.32 |
| 02/02 | 1,947 | 1,950 | 1,920 | 1,923 | -0.62% | 27,600 | 312億8382万 | -0.57% | 16.47 | 1.32 |
| 02/01 | 1,894 | 1,945 | 1,894 | 1,935 | +1.26% | 46,000 | 314億7904万 | 0% | 16.58 | 1.33 |
| 01/31 | 1,945 | 1,946 | 1,898 | 1,911 | -2.8% | 69,200 | 310億8861万 | -1.34% | 16.37 | 1.31 |
| 01/30 | 1,980 | 1,980 | 1,962 | 1,966 | +0.05% | 43,800 | 319億8336万 | +1.34% | 16.84 | 1.35 |
| 01/27 | 1,966 | 1,970 | 1,940 | 1,965 | +0.46% | 56,900 | 319億6709万 | +1.18% | 16.83 | 1.35 |
| 01/26 | 1,956 | 1,962 | 1,939 | 1,956 | +1.24% | 51,500 | 318億2068万 | +0.57% | 16.76 | 1.34 |
| 01/25 | 1,917 | 1,935 | 1,915 | 1,932 | +1.36% | 36,500 | 314億3024万 | -0.87% | 16.55 | 1.32 |
| 01/24 | 1,909 | 1,918 | 1,894 | 1,906 | +0.53% | 29,900 | 310億726万 | -2.46% | 16.33 | 1.31 |
| 01/23 | 1,909 | 1,914 | 1,892 | 1,896 | -1.1% | 22,400 | 308億4458万 | -3.17% | 16.24 | 1.3 |
| 01/20 | 1,906 | 1,924 | 1,893 | 1,917 | +0.74% | 23,200 | 311億8621万 | -2.49% | 16.42 | 1.31 |
| 01/19 | 1,910 | 1,928 | 1,891 | 1,903 | -0.05% | 43,600 | 309億5846万 | -3.45% | 16.3 | 1.3 |
| 01/18 | 1,873 | 1,904 | 1,844 | 1,904 | +1.44% | 48,000 | 309億7473万 | -3.74% | 16.31 | 1.31 |
| 01/17 | 1,897 | 1,897 | 1,869 | 1,877 | -1.05% | 27,300 | 305億3549万 | -5.49% | 16.08 | 1.29 |
| 01/16 | 1,923 | 1,931 | 1,888 | 1,897 | -1.51% | 47,500 | 308億6085万 | -4.91% | 16.25 | 1.3 |
| 01/13 | 1,924 | 1,930 | 1,915 | 1,926 | -0.47% | 32,900 | 313億3263万 | -3.89% | 16.5 | 1.32 |
| 01/12 | 1,956 | 1,956 | 1,916 | 1,935 | -0.87% | 57,000 | 314億7904万 | -3.83% | 16.58 | 1.33 |
| 01/11 | 1,929 | 1,962 | 1,929 | 1,952 | +1.19% | 52,100 | 317億5560万 | -3.37% | 16.72 | 1.34 |
| 01/10 | 1,946 | 1,947 | 1,913 | 1,929 | -1.33% | 63,900 | 313億8143万 | -4.69% | 16.53 | 1.32 |
| 01/06 | 1,951 | 1,962 | 1,938 | 1,955 | 0% | 49,800 | 318億441万 | -3.74% | 16.75 | 1.34 |
| 01/05 | 1,995 | 1,995 | 1,936 | 1,955 | -1.11% | 81,900 | 318億441万 | -4.26% | 16.75 | 1.34 |
| 01/04 | 1,965 | 1,983 | 1,950 | 1,977 | +0.66% | 83,800 | 321億6231万 | -3.61% | 16.94 | 1.36 |
| 2016 |
| 12/30 | 1,958 | 1,968 | 1,941 | 1,964 | +1.08% | 45,800 | 319億5082万 | -4.43% | 16.83 | 1.35 |
| 12/29 | 1,968 | 1,968 | 1,923 | 1,943 | -1.87% | 80,100 | 316億919万 | -5.73% | 16.65 | 1.33 |
| 12/28 | 1,932 | 1,989 | 1,932 | 1,980 | +1.54% | 60,000 | 322億1111万 | -4.07% | 16.96 | 1.36 |
| 12/27 | 1,941 | 1,952 | 1,920 | 1,950 | -0.1% | 88,100 | 317億2307万 | -5.57% | 16.71 | 1.34 |
| 12/26 | 1,985 | 1,985 | 1,938 | 1,952 | -1.46% | 73,100 | 317億5560万 | -5.52% | 16.72 | 1.34 |
| 12/22 | 1,967 | 1,981 | 1,938 | 1,981 | -0.25% | 101,600 | 322億2738万 | -4.11% | 16.97 | 1.36 |
| 12/21 | 2,043 | 2,043 | 1,977 | 1,986 | -1.59% | 100,300 | 323億872万 | -3.73% | 17.01 | 1.36 |
| 12/20 | 2,025 | 2,037 | 2,005 | 2,018 | -1.22% | 79,800 | 328億2931万 | -2.09% | 17.29 | 1.38 |
| 12/19 | 2,030 | 2,047 | 2,016 | 2,043 | -0.34% | 70,300 | 332億3601万 | -0.63% | 17.5 | 1.4 |
| 12/16 | 2,042 | 2,062 | 2,035 | 2,050 | +0.39% | 73,600 | 333億4989万 | +0.15% | 17.56 | 1.41 |
| 12/15 | 2,022 | 2,050 | 2,020 | 2,042 | +0.79% | 80,000 | 332億1975万 | +0.29% | 17.49 | 1.4 |
| 12/14 | 2,080 | 2,080 | 2,013 | 2,026 | -2.6% | 93,800 | 329億5945万 | +0.3% | 17.36 | 1.39 |
| 12/13 | 2,057 | 2,080 | 2,043 | 2,080 | +0.92% | 48,300 | 338億3794万 | +3.48% | 17.82 | 1.43 |
| 12/12 | 2,088 | 2,097 | 2,031 | 2,061 | -0.82% | 69,200 | 335億2884万 | +3.2% | 17.66 | 1.41 |
| 12/09 | 2,061 | 2,093 | 2,053 | 2,078 | -0.86% | 121,800 | 338億540万 | +4.74% | 17.8 | 1.42 |
| 12/08 | 2,108 | 2,120 | 2,070 | 2,096 | -0.57% | 92,200 | 340億9823万 | +6.4% | 17.96 | 1.44 |
| 12/07 | 2,115 | 2,130 | 2,095 | 2,108 | -0.61% | 36,900 | 342億9345万 | +7.77% | 18.06 | 1.45 |
| 12/06 | 2,140 | 2,142 | 2,084 | 2,121 | -0.09% | 98,200 | 345億494万 | +9.27% | 18.17 | 1.45 |
| 12/05 | 2,121 | 2,140 | 2,093 | 2,123 | +0.05% | 87,900 | 345億3747万 | +10.29% | 18.19 | 1.46 |
| 12/02 | 2,070 | 2,128 | 2,052 | 2,122 | +2.96% | 116,500 | 345億2120万 | +11.16% | 18.18 | 1.46 |
| 12/01 | 2,136 | 2,136 | 2,019 | 2,061 | -2.23% | 222,000 | 335億2884万 | +8.82% | 17.66 | 1.41 |
| 11/30 | 2,165 | 2,182 | 2,080 | 2,108 | -5.26% | 182,200 | 342億9345万 | +12.07% | 18.06 | 1.45 |
| 11/29 | 2,199 | 2,260 | 2,149 | 2,225 | +1.88% | 226,300 | 361億9683万 | +19.3% | 19.06 | 1.53 |
| 11/28 | 2,074 | 2,195 | 2,050 | 2,184 | +4.8% | 130,200 | 355億2984万 | +18.31% | 18.71 | 1.5 |
| 11/25 | 2,082 | 2,124 | 2,063 | 2,084 | -0.53% | 87,300 | 339億301万 | +13.94% | 17.85 | 1.43 |
| 11/24 | 2,030 | 2,100 | 2,030 | 2,095 | +3.41% | 128,400 | 340億8196万 | +15.43% | 17.95 | 1.44 |
| 11/22 | 1,995 | 2,029 | 1,985 | 2,026 | +0.95% | 64,000 | 329億5945万 | +12.49% | 17.36 | 1.39 |
| 11/21 | 1,999 | 2,020 | 1,999 | 2,007 | +1.21% | 79,300 | 326億5036万 | +12.25% | 17.19 | 1.38 |
| 11/18 | 1,971 | 2,025 | 1,971 | 1,983 | +1.59% | 92,500 | 322億5992万 | +11.66% | 16.99 | 1.36 |
| 11/17 | 1,872 | 1,961 | 1,860 | 1,952 | +3.5% | 88,900 | 317億5560万 | +10.66% | 16.72 | 1.34 |
| 11/16 | 1,967 | 1,968 | 1,838 | 1,886 | -2.53% | 121,400 | 306億8190万 | +7.59% | 16.16 | 1.29 |
| 11/15 | 1,946 | 1,971 | 1,901 | 1,935 | +1.52% | 124,400 | 314億7904万 | +10.82% | 16.58 | 1.33 |
| 11/14 | 1,830 | 1,918 | 1,825 | 1,906 | +5.3% | 67,900 | 310億726万 | +9.73% | 16.33 | 1.31 |
| 11/11 | 1,790 | 1,845 | 1,775 | 1,810 | +2.03% | 81,600 | 294億4551万 | +4.68% | 15.51 | 1.24 |
| 11/10 | 1,780 | 1,786 | 1,716 | 1,774 | +7.71% | 71,500 | 288億5986万 | +2.96% | 15.2 | 1.22 |
| 11/09 | 1,791 | 1,793 | 1,612 | 1,647 | -7.94% | 63,500 | 267億9379万 | -4.19% | 14.11 | 1.13 |
| 11/08 | 1,749 | 1,789 | 1,746 | 1,789 | +3.11% | 49,300 | 291億388万 | +4.01% | 15.33 | 1.23 |
| 11/07 | 1,751 | 1,766 | 1,730 | 1,735 | 0% | 35,900 | 282億2539万 | +1.11% | 14.86 | 1.19 |
| 11/04 | 1,728 | 1,744 | 1,723 | 1,735 | +0.06% | 37,900 | 282億2539万 | +1.23% | 14.86 | 1.19 |
| 11/02 | 1,729 | 1,763 | 1,729 | 1,734 | -0.29% | 57,000 | 282億913万 | +1.46% | 14.86 | 1.19 |
| 11/01 | 1,730 | 1,742 | 1,730 | 1,739 | +0.35% | 28,500 | 282億9047万 | +1.93% | 14.9 | 1.19 |
| 10/31 | 1,732 | 1,739 | 1,721 | 1,733 | 0% | 22,900 | 281億9286万 | +1.76% | 14.85 | 1.19 |
| 10/28 | 1,733 | 1,744 | 1,725 | 1,733 | 0% | 75,300 | 281億9286万 | +1.94% | 14.85 | 1.19 |
| 10/27 | 1,739 | 1,746 | 1,722 | 1,733 | -0.06% | 57,200 | 281億9286万 | +2.06% | 14.85 | 1.19 |
| 10/26 | 1,734 | 1,741 | 1,730 | 1,734 | +0.17% | 27,800 | 282億913万 | +2.42% | 14.86 | 1.19 |
| 10/25 | 1,730 | 1,740 | 1,719 | 1,731 | +0.41% | 34,800 | 281億6032万 | +2.49% | 14.83 | 1.19 |
| 10/24 | 1,732 | 1,745 | 1,717 | 1,724 | -1.03% | 31,600 | 280億4644万 | +2.38% | 14.77 | 1.18 |
| 10/21 | 1,759 | 1,759 | 1,740 | 1,742 | -0.91% | 16,400 | 283億3927万 | +3.69% | 14.92 | 1.19 |
| 10/20 | 1,725 | 1,758 | 1,725 | 1,758 | +1.85% | 21,400 | 285億9956万 | +4.89% | 15.06 | 1.21 |
| 10/19 | 1,745 | 1,745 | 1,712 | 1,726 | -0.92% | 16,800 | 280億7898万 | +3.17% | 14.79 | 1.18 |
| 10/18 | 1,704 | 1,745 | 1,700 | 1,742 | +2.29% | 39,100 | 283億3927万 | +4.19% | 14.92 | 1.19 |
| 10/17 | 1,701 | 1,710 | 1,690 | 1,703 | -0.12% | 20,400 | 277億481万 | +2.04% | 14.59 | 1.17 |
| 10/14 | 1,689 | 1,709 | 1,689 | 1,705 | +0.83% | 29,400 | 277億3735万 | +2.22% | 14.61 | 1.17 |
| 10/13 | 1,689 | 1,699 | 1,680 | 1,691 | +1.02% | 25,600 | 275億959万 | +1.38% | 14.49 | 1.16 |
| 10/12 | 1,711 | 1,711 | 1,670 | 1,674 | -2.5% | 29,500 | 272億3303万 | +0.3% | 14.34 | 1.15 |
| 10/11 | 1,704 | 1,734 | 1,700 | 1,717 | +0.76% | 29,500 | 279億3257万 | +2.75% | 14.71 | 1.18 |
| 10/07 | 1,705 | 1,713 | 1,697 | 1,704 | -0.06% | 21,500 | 277億2108万 | +1.79% | 14.6 | 1.17 |
| 10/06 | 1,692 | 1,711 | 1,692 | 1,705 | +1.79% | 24,900 | 277億3735万 | +1.61% | 14.61 | 1.17 |
| 10/05 | 1,689 | 1,689 | 1,666 | 1,675 | +0.3% | 21,800 | 272億4930万 | -0.12% | 14.35 | 1.15 |
| 10/04 | 1,665 | 1,681 | 1,660 | 1,670 | +0.42% | 22,300 | 271億6796万 | -0.48% | 14.31 | 1.15 |
| 10/03 | 1,674 | 1,690 | 1,659 | 1,663 | -1.31% | 48,000 | 270億5408万 | -1.01% | 14.25 | 1.14 |
| 10/01 | 株式併合 10→1 |
| 09/30 | 1,659 | 1,690 | 1,651 | 1,685 | +0.18% | 35,600 | 274億1198万 | +0.24% | 14.56 | 1.17 |
| 09/29 | 1,629 | 1,684 | 1,629 | 1,682 | +3.06% | 67,100 | 273億6318万 | +0.06% | 14.53 | 1.16 |
| 09/28 | 1,680 | 1,680 | 1,630 | 1,632 | -1.69% | 65,600 | 265億4977万 | -2.91% | 14.1 | 1.13 |
| 09/27 | 1,630 | 1,660 | 1,630 | 1,660 | +0.61% | 21,100 | 270億528万 | -1.43% | 14.34 | 1.15 |
