株価チャート
2016/09/30～2017/02/28
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 | 1,281 | 1,290 | 1,254 | 1,286 | -0.31% | 9,000 | 254億3708万 | +1.42% | 8.27 | 0.77 |
| 02/27 | 1,291 | 1,291 | 1,290 | 1,290 | -0.77% | 5,000 | 255億1620万 | +2.06% | 8.29 | 0.78 |
| 02/24 | 1,305 | 1,309 | 1,292 | 1,300 | -1.37% | 22,000 | 257億1400万 | +3.26% | 8.36 | 0.78 |
| 02/23 | 1,306 | 1,318 | 1,304 | 1,318 | +0.3% | 13,000 | 260億7004万 | +5.1% | 8.47 | 0.79 |
| 02/22 | 1,315 | 1,315 | 1,310 | 1,314 | 0% | 7,000 | 259億9092万 | +5.37% | 8.45 | 0.79 |
| 02/21 | 1,309 | 1,314 | 1,299 | 1,314 | 0% | 7,000 | 259億9092万 | +5.88% | 8.45 | 0.79 |
| 02/20 | 1,311 | 1,314 | 1,311 | 1,314 | +0.08% | 4,000 | 259億9092万 | +6.48% | 8.45 | 0.79 |
| 02/17 | 1,315 | 1,315 | 1,313 | 1,313 | -0.53% | 3,000 | 259億7114万 | +6.92% | 8.44 | 0.79 |
| 02/16 | 1,320 | 1,324 | 1,315 | 1,320 | -0.08% | 6,000 | 261億960万 | +8.02% | 8.49 | 0.8 |
| 02/15 | 1,320 | 1,321 | 1,318 | 1,321 | -0.3% | 10,000 | 261億2938万 | +8.63% | 8.49 | 0.8 |
| 02/14 | 1,325 | 1,330 | 1,324 | 1,325 | 0% | 19,000 | 262億850万 | +9.5% | 8.52 | 0.8 |
| 02/13 | 1,321 | 1,325 | 1,321 | 1,325 | +0.3% | 5,000 | 262億850万 | +10.14% | 8.52 | 0.8 |
| 02/10 | 1,314 | 1,325 | 1,314 | 1,321 | 0% | 14,000 | 261億2938万 | +10.45% | 8.49 | 0.8 |
| 02/09 | 1,305 | 1,331 | 1,305 | 1,321 | +1.69% | 18,000 | 261億2938万 | +11.1% | 8.49 | 0.8 |
| 02/08 | 1,258 | 1,299 | 1,258 | 1,299 | +3.51% | 13,000 | 256億9422万 | +9.9% | 8.35 | 0.78 |
| 02/07 | 1,263 | 1,263 | 1,253 | 1,255 | +0.24% | 11,000 | 248億2390万 | +6.72% | 8.07 | 0.76 |
| 02/06 | 1,220 | 1,252 | 1,214 | 1,252 | +3.47% | 26,000 | 247億6456万 | +7.01% | 8.05 | 0.75 |
| 02/03 | 1,206 | 1,217 | 1,206 | 1,210 | +0.33% | 8,000 | 239億3380万 | +3.86% | 7.78 | 0.73 |
| 02/02 | 1,209 | 1,209 | 1,205 | 1,206 | +0.5% | 5,000 | 238億5468万 | +3.88% | 7.75 | 0.73 |
| 02/01 | 1,195 | 1,201 | 1,190 | 1,200 | +0.42% | 9,000 | 237億3600万 | +3.72% | 7.72 | 0.72 |
| 01/31 | 1,199 | 1,199 | 1,190 | 1,195 | -0.42% | 10,000 | 236億3710万 | +3.64% | 7.68 | 0.72 |
| 01/30 | 1,175 | 1,200 | 1,175 | 1,200 | +2.13% | 20,000 | 237億3600万 | +4.35% | 7.72 | 0.72 |
| 01/27 | 1,175 | 1,180 | 1,171 | 1,175 | +0.6% | 15,000 | 232億4150万 | +2.53% | 7.56 | 0.71 |
| 01/26 | 1,165 | 1,170 | 1,165 | 1,168 | +0.26% | 5,000 | 231億304万 | +2.19% | 7.51 | 0.7 |
| 01/25 | 1,179 | 1,179 | 1,152 | 1,165 | -0.77% | 13,000 | 230億4370万 | +2.1% | 7.49 | 0.7 |
| 01/24 | 1,175 | 1,175 | 1,165 | 1,174 | +0.43% | 8,000 | 232億2172万 | +3.07% | 7.55 | 0.71 |
| 01/23 | 1,164 | 1,169 | 1,163 | 1,169 | +0.43% | 12,000 | 231億2282万 | +2.81% | 7.52 | 0.7 |
| 01/20 | 1,164 | 1,167 | 1,148 | 1,164 | +0.52% | 13,000 | 230億2392万 | +2.65% | 7.48 | 0.7 |
| 01/19 | 1,159 | 1,159 | 1,142 | 1,158 | 0% | 6,000 | 229億524万 | +2.39% | 7.45 | 0.7 |
| 01/18 | 1,153 | 1,158 | 1,150 | 1,158 | +0.52% | 9,000 | 229億524万 | +2.57% | 7.45 | 0.7 |
| 01/17 | 1,159 | 1,159 | 1,150 | 1,152 | 0% | 9,000 | 227億8656万 | +2.22% | 7.41 | 0.69 |
| 01/16 | 1,153 | 1,154 | 1,152 | 1,152 | -0.52% | 9,000 | 227億8656万 | +2.4% | 7.41 | 0.69 |
| 01/13 | 1,150 | 1,167 | 1,150 | 1,158 | -0.94% | 8,000 | 229億524万 | +3.02% | 7.45 | 0.7 |
| 01/12 | 1,178 | 1,178 | 1,155 | 1,169 | -0.85% | 25,000 | 231億2282万 | +4.19% | 7.52 | 0.7 |
| 01/11 | 1,155 | 1,179 | 1,155 | 1,179 | +1.64% | 9,000 | 233億2062万 | +5.36% | 7.58 | 0.71 |
| 01/10 | 1,149 | 1,160 | 1,149 | 1,160 | +1.05% | 16,000 | 229億4480万 | +3.94% | 7.46 | 0.7 |
| 01/06 | 1,132 | 1,148 | 1,132 | 1,148 | +0.7% | 16,000 | 227億744万 | +3.05% | 7.38 | 0.69 |
| 01/05 | 1,120 | 1,140 | 1,120 | 1,140 | +0.26% | 26,000 | 225億4920万 | +2.52% | 7.33 | 0.69 |
| 01/04 | 1,122 | 1,144 | 1,122 | 1,137 | -0.87% | 6,000 | 224億8986万 | +2.25% | 7.31 | 0.68 |
| 2016 |
| 12/30 | 1,121 | 1,149 | 1,120 | 1,147 | +2.41% | 8,000 | 226億8766万 | +3.33% | 7.38 | 0.69 |
| 12/29 | 1,116 | 1,120 | 1,116 | 1,120 | 0% | 3,000 | 221億5360万 | +1.08% | 7.2 | 0.67 |
| 12/28 | 1,115 | 1,120 | 1,112 | 1,120 | +1.45% | 11,000 | 221億5360万 | +1.17% | 7.2 | 0.67 |
| 12/27 | 1,104 | 1,104 | 1,104 | 1,104 | -0.54% | 1,000 | 218億3712万 | -0.27% | 7.1 | 0.67 |
| 12/26 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 2,000 | 219億5580万 | +0.27% | 7.14 | 0.67 |
| 12/22 | 1,104 | 1,110 | 1,104 | 1,110 | +0.54% | 6,000 | 219億5580万 | +0.36% | 7.14 | 0.67 |
| 12/21 | 1,104 | 1,107 | 1,104 | 1,104 | -0.18% | 4,000 | 218億3712万 | -0.18% | 7.1 | 0.67 |
| 12/20 | 1,106 | 1,106 | 1,106 | 1,106 | 0% | 4,000 | 218億7668万 | 0% | 7.11 | 0.67 |
| 12/16 | 1,116 | 1,117 | 1,106 | 1,106 | -0.9% | 3,000 | 218億7668万 | +0.09% | 7.11 | 0.67 |
| 12/15 | 1,115 | 1,116 | 1,114 | 1,116 | +0.09% | 13,000 | 220億7448万 | +1% | 7.18 | 0.67 |
| 12/14 | 1,110 | 1,115 | 1,108 | 1,115 | +0.27% | 11,000 | 220億5470万 | +1% | 7.17 | 0.67 |
| 12/13 | 1,116 | 1,116 | 1,112 | 1,112 | +0.18% | 3,000 | 219億9536万 | +0.82% | 7.15 | 0.67 |
| 12/12 | 1,095 | 1,110 | 1,095 | 1,110 | +1.83% | 16,000 | 219億5580万 | +0.82% | 7.14 | 0.67 |
| 12/09 | 1,090 | 1,117 | 1,090 | 1,090 | -0.91% | 15,000 | 215億6020万 | -0.82% | 7.01 | 0.66 |
| 12/08 | 1,094 | 1,100 | 1,093 | 1,100 | -0.72% | 23,000 | 217億5800万 | +0.18% | 7.07 | 0.66 |
| 12/07 | 1,094 | 1,109 | 1,094 | 1,108 | -0.18% | 5,000 | 219億1624万 | +0.91% | 7.12 | 0.67 |
| 12/06 | 1,101 | 1,110 | 1,094 | 1,110 | 0% | 29,000 | 219億5580万 | +1.19% | 7.14 | 0.67 |
| 12/05 | 1,110 | 1,110 | 1,102 | 1,110 | -0.8% | 11,000 | 219億5580万 | +1.37% | 7.14 | 0.67 |
| 12/02 | 1,119 | 1,119 | 1,119 | 1,119 | +1.54% | 1,000 | 221億3382万 | +2.47% | 7.2 | 0.67 |
| 12/01 | 1,116 | 1,116 | 1,102 | 1,102 | +0.09% | 2,000 | 217億9756万 | +1.19% | 7.09 | 0.66 |
| 11/30 | 1,101 | 1,101 | 1,093 | 1,101 | -0.81% | 6,000 | 217億7778万 | +1.38% | 7.08 | 0.66 |
| 11/29 | 1,110 | 1,110 | 1,110 | 1,110 | +0.82% | 7,000 | 219億5580万 | +2.4% | 7.14 | 0.67 |
| 11/28 | 1,101 | 1,101 | 1,101 | 1,101 | -1.7% | 3,000 | 217億7778万 | +1.85% | 7.08 | 0.66 |
| 11/25 | 1,111 | 1,120 | 1,111 | 1,120 | +1.82% | 12,000 | 221億5360万 | +3.9% | 7.2 | 0.67 |
| 11/24 | 1,072 | 1,100 | 1,072 | 1,100 | +0.92% | 19,000 | 217億5800万 | +2.42% | 7.07 | 0.66 |
| 11/22 | 1,110 | 1,110 | 1,085 | 1,090 | -1.27% | 6,000 | 215億6020万 | +1.77% | 7.01 | 0.66 |
| 11/21 | 1,103 | 1,104 | 1,092 | 1,104 | -0.54% | 10,000 | 218億3712万 | +3.37% | 7.1 | 0.67 |
| 11/18 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 1,000 | 219億5580万 | +4.23% | 7.14 | 0.67 |
| 11/17 | 1,111 | 1,111 | 1,110 | 1,110 | +1.09% | 3,000 | 219億5580万 | +4.52% | 7.14 | 0.67 |
| 11/16 | 1,098 | 1,100 | 1,098 | 1,098 | -0.18% | 3,000 | 217億1844万 | +3.68% | 7.06 | 0.66 |
| 11/15 | 1,090 | 1,100 | 1,090 | 1,100 | 0% | 12,000 | 217億5800万 | +4.17% | 7.07 | 0.66 |
| 11/14 | 1,090 | 1,100 | 1,090 | 1,100 | +1.29% | 2,000 | 217億5800万 | +4.36% | 7.07 | 0.66 |
| 11/11 | 1,074 | 1,100 | 1,074 | 1,086 | -1.27% | 6,000 | 214億8108万 | +3.33% | 6.98 | 0.65 |
| 11/10 | 1,108 | 1,114 | 1,100 | 1,100 | +0.46% | 6,000 | 217億5800万 | +4.96% | 7.07 | 0.66 |
| 11/09 | 1,094 | 1,116 | 1,070 | 1,095 | +0.74% | 20,000 | 216億5910万 | +4.78% | 7.04 | 0.66 |
| 11/08 | 1,062 | 1,087 | 1,062 | 1,087 | +2.35% | 23,000 | 215億86万 | +4.32% | 6.99 | 0.65 |
| 11/07 | 1,062 | 1,083 | 1,062 | 1,062 | +0.19% | 7,000 | 210億636万 | +2.31% | 6.83 | 0.64 |
| 11/04 | 1,060 | 1,060 | 1,060 | 1,060 | -1.58% | 6,000 | 209億6680万 | +2.32% | 6.82 | 0.64 |
| 11/02 | 1,095 | 1,098 | 1,075 | 1,077 | -1.64% | 16,000 | 213億306万 | +4.06% | 6.93 | 0.65 |
| 11/01 | 1,079 | 1,095 | 1,079 | 1,095 | +2.15% | 12,000 | 216億5910万 | +6.1% | 7.04 | 0.66 |
| 10/31 | 1,065 | 1,072 | 1,065 | 1,072 | +1.61% | 12,000 | 212億416万 | +4.18% | 6.89 | 0.65 |
| 10/28 | 1,051 | 1,055 | 1,032 | 1,055 | +0.96% | 5,000 | 208億6790万 | +2.83% | 6.78 | 0.64 |
| 10/27 | 1,046 | 1,046 | 1,045 | 1,045 | -0.1% | 3,000 | 206億7010万 | +2.05% | 6.72 | 0.63 |
| 10/26 | 1,035 | 1,048 | 1,035 | 1,046 | +2.05% | 15,000 | 206億8988万 | +2.25% | 6.73 | 0.63 |
| 10/25 | 1,048 | 1,048 | 1,025 | 1,025 | -2.19% | 8,000 | 202億7450万 | +0.39% | 6.59 | 0.62 |
| 10/24 | 1,043 | 1,048 | 1,043 | 1,048 | +0.77% | 7,000 | 207億2944万 | +2.75% | 6.74 | 0.63 |
| 10/21 | 1,031 | 1,040 | 1,031 | 1,040 | +1.86% | 2,000 | 205億7120万 | +2.06% | 6.69 | 0.63 |
| 10/20 | 1,025 | 1,025 | 1,021 | 1,021 | -0.49% | 2,000 | 201億9538万 | +0.39% | 6.57 | 0.62 |
| 10/19 | 1,020 | 1,026 | 1,020 | 1,026 | +0.59% | 3,000 | 202億9428万 | +0.88% | 6.6 | 0.62 |
| 10/18 | 1,029 | 1,029 | 1,020 | 1,020 | -0.39% | 7,000 | 201億7560万 | +0.39% | 6.56 | 0.61 |
| 10/17 | 1,031 | 1,031 | 1,024 | 1,024 | +0.1% | 7,000 | 202億5472万 | +0.89% | 6.58 | 0.62 |
| 10/14 | 1,028 | 1,028 | 1,023 | 1,023 | -0.68% | 2,000 | 202億3494万 | +0.89% | 6.58 | 0.62 |
| 10/13 | 1,046 | 1,046 | 1,030 | 1,030 | -1.53% | 8,000 | 203億7340万 | +1.68% | 6.62 | 0.62 |
| 10/12 | 1,038 | 1,046 | 1,037 | 1,046 | +1.75% | 4,000 | 206億8988万 | +3.36% | 6.73 | 0.63 |
| 10/11 | 1,020 | 1,028 | 1,020 | 1,028 | 0% | 9,000 | 203億3384万 | +1.78% | 6.61 | 0.62 |
| 10/07 | 1,024 | 1,028 | 1,023 | 1,028 | +0.39% | 9,000 | 203億3384万 | +1.88% | 6.61 | 0.62 |
| 10/06 | 1,018 | 1,024 | 1,018 | 1,024 | +0.59% | 3,000 | 202億5472万 | +1.69% | 6.58 | 0.62 |
| 10/05 | 1,018 | 1,018 | 1,018 | 1,018 | 0% | 1,000 | 201億3604万 | +1.19% | 6.55 | 0.61 |
| 10/04 | 1,022 | 1,022 | 1,016 | 1,018 | -0.2% | 11,000 | 201億3604万 | +1.29% | 6.55 | 0.61 |
| 10/03 | 1,008 | 1,021 | 1,008 | 1,020 | +1.49% | 5,000 | 201億7560万 | +1.59% | 6.56 | 0.61 |
| 09/30 | 1,015 | 1,015 | 1,004 | 1,005 | -0.99% | 15,000 | 198億7890万 | +0.2% | 6.46 | 0.61 |
