株価チャート
2016/10/12～2017/03/08
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 |
| 03/08 | 1,066 | 1,079 | 1,061 | 1,073 | +0.66% | 597,600 | 790億2357万 | +2% | 13.28 | 0.94 |
| 03/07 | 1,047 | 1,068 | 1,047 | 1,066 | +2.21% | 590,200 | 785億804万 | +1.14% | 13.19 | 0.93 |
| 03/06 | 1,044 | 1,047 | 1,037 | 1,043 | +0.68% | 503,800 | 768億1415万 | -1.23% | 12.91 | 0.91 |
| 03/03 | 1,023 | 1,036 | 1,022 | 1,036 | +1.67% | 458,000 | 762億9862万 | -2.17% | 12.82 | 0.9 |
| 03/02 | 1,021 | 1,025 | 1,013 | 1,019 | +0.69% | 532,800 | 750億4662万 | -4.14% | 12.61 | 0.89 |
| 03/01 | 1,002 | 1,012 | 995 | 1,012 | +1% | 479,200 | 745億3108万 | -5.15% | 12.52 | 0.88 |
| 02/28 | 1,000 | 1,008 | 997 | 1,002 | +0.3% | 719,400 | 737億9461万 | -6.44% | 12.4 | 0.87 |
| 02/27 | 1,002 | 1,003 | 995 | 999 | -0.3% | 488,900 | 735億7367万 | -7.07% | 12.36 | 0.87 |
| 02/24 | 1,005 | 1,008 | 995 | 1,002 | -0.79% | 577,900 | 737億9461万 | -7.14% | 12.4 | 0.87 |
| 02/23 | 1,010 | 1,011 | 1,002 | 1,010 | +0.4% | 336,500 | 743億8379万 | -6.74% | 12.5 | 0.88 |
| 02/22 | 1,012 | 1,015 | 1,001 | 1,006 | -0.4% | 354,200 | 740億8920万 | -7.45% | 12.45 | 0.88 |
| 02/21 | 1,014 | 1,018 | 1,003 | 1,010 | -0.3% | 341,900 | 743億8379万 | -7.34% | 12.5 | 0.88 |
| 02/20 | 997 | 1,014 | 995 | 1,013 | +1.1% | 391,100 | 746億473万 | -7.23% | 12.54 | 0.88 |
| 02/17 | 1,037 | 1,038 | 995 | 1,002 | -4.11% | 1,176,400 | 737億9461万 | -8.58% | 12.4 | 0.87 |
| 02/16 | 1,069 | 1,069 | 1,037 | 1,045 | -2.25% | 857,300 | 769億6145万 | -5.09% | 12.93 | 0.91 |
| 02/15 | 1,080 | 1,113 | 1,066 | 1,069 | -4.81% | 683,000 | 787億2898万 | -3.17% | 13.23 | 0.93 |
| 02/14 | 1,120 | 1,130 | 1,113 | 1,123 | +0.99% | 245,600 | 827億594万 | +1.54% | 13.9 | 0.98 |
| 02/13 | 1,124 | 1,124 | 1,110 | 1,112 | +0.54% | 149,500 | 818億9582万 | +0.54% | 13.76 | 0.97 |
| 02/10 | 1,103 | 1,108 | 1,094 | 1,106 | +2.5% | 213,200 | 814億5393万 | 0% | 13.69 | 0.97 |
| 02/09 | 1,085 | 1,085 | 1,075 | 1,079 | -1.46% | 159,200 | 794億6545万 | -2.53% | 13.35 | 0.94 |
| 02/08 | 1,081 | 1,097 | 1,077 | 1,095 | +0.92% | 139,400 | 806億4381万 | -1.35% | 13.55 | 0.96 |
| 02/07 | 1,093 | 1,094 | 1,080 | 1,085 | -1.27% | 188,800 | 799億734万 | -2.25% | 13.43 | 0.95 |
| 02/06 | 1,109 | 1,114 | 1,094 | 1,099 | -0.63% | 167,500 | 809億3840万 | -1.17% | 13.6 | 0.96 |
| 02/03 | 1,096 | 1,108 | 1,094 | 1,106 | +0.82% | 137,900 | 814億5393万 | -0.63% | 13.69 | 0.97 |
| 02/02 | 1,115 | 1,118 | 1,093 | 1,097 | -1.79% | 274,100 | 807億9111万 | -1.44% | 13.58 | 0.96 |
| 02/01 | 1,104 | 1,117 | 1,097 | 1,117 | +0.27% | 228,500 | 822億6405万 | +0.27% | 13.82 | 0.97 |
| 01/31 | 1,115 | 1,117 | 1,107 | 1,114 | -1.24% | 194,700 | 820億4311万 | +0.09% | 13.79 | 0.97 |
| 01/30 | 1,130 | 1,131 | 1,124 | 1,128 | -0.18% | 155,100 | 830億7417万 | +1.35% | 13.96 | 0.98 |
| 01/27 | 1,136 | 1,139 | 1,129 | 1,130 | +0.36% | 227,500 | 832億2147万 | +1.62% | 13.98 | 0.99 |
| 01/26 | 1,124 | 1,128 | 1,119 | 1,126 | +1.44% | 244,000 | 829億2688万 | +1.44% | 13.93 | 0.98 |
| 01/25 | 1,107 | 1,114 | 1,103 | 1,110 | +2.02% | 176,900 | 817億4852万 | +0.09% | 13.74 | 0.97 |
| 01/24 | 1,088 | 1,091 | 1,077 | 1,088 | -0.91% | 115,300 | 801億2828万 | -1.72% | 13.46 | 0.95 |
| 01/23 | 1,095 | 1,105 | 1,089 | 1,098 | -1.08% | 100,600 | 808億6475万 | -0.81% | 13.59 | 0.96 |
| 01/20 | 1,099 | 1,111 | 1,091 | 1,110 | +1% | 117,700 | 817億4852万 | +0.45% | 13.74 | 0.97 |
| 01/19 | 1,091 | 1,102 | 1,087 | 1,099 | +1.57% | 112,800 | 809億3840万 | -0.45% | 13.6 | 0.96 |
| 01/18 | 1,068 | 1,083 | 1,050 | 1,082 | +0.28% | 234,100 | 796億8640万 | -1.99% | 13.39 | 0.94 |
| 01/17 | 1,094 | 1,098 | 1,078 | 1,079 | -1.37% | 166,100 | 794億6545万 | -2.26% | 13.35 | 0.94 |
| 01/16 | 1,118 | 1,118 | 1,094 | 1,094 | -2.93% | 195,600 | 805億7016万 | -0.82% | 13.54 | 0.95 |
| 01/13 | 1,120 | 1,128 | 1,109 | 1,127 | -0.09% | 188,700 | 830億53万 | +2.36% | 13.95 | 0.98 |
| 01/12 | 1,118 | 1,132 | 1,113 | 1,128 | +0.8% | 301,200 | 830億7417万 | +2.73% | 13.96 | 0.98 |
| 01/11 | 1,106 | 1,122 | 1,103 | 1,119 | +0.81% | 246,900 | 824億1135万 | +2.19% | 13.85 | 0.98 |
| 01/10 | 1,114 | 1,119 | 1,104 | 1,110 | -0.98% | 232,500 | 817億4852万 | +1.65% | 13.74 | 0.97 |
| 01/06 | 1,120 | 1,128 | 1,114 | 1,121 | -0.97% | 119,300 | 825億5864万 | +2.84% | 13.87 | 0.98 |
| 01/05 | 1,139 | 1,139 | 1,125 | 1,132 | -1.57% | 281,200 | 833億6876万 | +4.24% | 14.01 | 0.99 |
| 01/04 | 1,113 | 1,151 | 1,113 | 1,150 | +3.7% | 281,100 | 846億9441万 | +6.19% | 14.23 | 1 |
| 2016 |
| 12/30 | 1,114 | 1,115 | 1,099 | 1,109 | -0.72% | 154,000 | 816億7487万 | +2.88% | 13.72 | 0.97 |
| 12/29 | 1,134 | 1,134 | 1,108 | 1,117 | -1.76% | 274,700 | 822億6405万 | +4% | 13.82 | 0.97 |
| 12/28 | 1,111 | 1,138 | 1,110 | 1,137 | +2.9% | 192,900 | 837億3700万 | +6.36% | 14.07 | 0.99 |
| 12/27 | 1,112 | 1,117 | 1,105 | 1,105 | -1.07% | 293,400 | 813億8028万 | +3.85% | 13.67 | 0.96 |
| 12/26 | 1,102 | 1,125 | 1,102 | 1,117 | +1.45% | 345,200 | 822億6405万 | +5.38% | 13.82 | 0.97 |
| 12/22 | 1,103 | 1,108 | 1,097 | 1,101 | -0.72% | 172,500 | 810億8570万 | +4.46% | 13.63 | 0.96 |
| 12/21 | 1,100 | 1,125 | 1,100 | 1,109 | +1.37% | 366,700 | 816億7487万 | +5.62% | 13.72 | 0.97 |
| 12/20 | 1,084 | 1,097 | 1,082 | 1,094 | +0.37% | 262,600 | 805億7016万 | +4.69% | 13.54 | 0.95 |
| 12/19 | 1,087 | 1,093 | 1,081 | 1,090 | -0.37% | 209,500 | 802億7557万 | +4.81% | 13.49 | 0.95 |
| 12/16 | 1,084 | 1,098 | 1,074 | 1,094 | +1.67% | 329,400 | 805億7016万 | +5.6% | 13.54 | 0.95 |
| 12/15 | 1,070 | 1,084 | 1,069 | 1,076 | +0.94% | 267,800 | 792億4451万 | +4.36% | 13.32 | 0.94 |
| 12/14 | 1,068 | 1,070 | 1,058 | 1,066 | -0.19% | 206,000 | 785億804万 | +4.1% | 13.19 | 0.93 |
| 12/13 | 1,081 | 1,081 | 1,059 | 1,068 | -1.57% | 269,300 | 786億5533万 | +5.01% | 13.22 | 0.93 |
| 12/12 | 1,086 | 1,098 | 1,073 | 1,085 | +0.28% | 403,700 | 799億734万 | +7.32% | 13.43 | 0.95 |
| 12/09 | 1,082 | 1,086 | 1,062 | 1,082 | +0.28% | 418,500 | 796億8640万 | +7.88% | 13.39 | 0.94 |
| 12/08 | 1,073 | 1,085 | 1,070 | 1,079 | +1.79% | 367,500 | 794億6545万 | +8.44% | 13.35 | 0.94 |
| 12/07 | 1,058 | 1,066 | 1,052 | 1,060 | +0.47% | 252,200 | 780億6616万 | +7.29% | 13.12 | 0.93 |
| 12/06 | 1,061 | 1,066 | 1,051 | 1,055 | +1.25% | 153,900 | 776億9792万 | +7.43% | 13.06 | 0.92 |
| 12/05 | 1,037 | 1,046 | 1,030 | 1,042 | -0.29% | 202,100 | 767億4050万 | +6.76% | 12.9 | 0.91 |
| 12/02 | 1,059 | 1,061 | 1,038 | 1,045 | -1.42% | 344,600 | 769億6145万 | +7.73% | 12.93 | 0.91 |
| 12/01 | 1,077 | 1,078 | 1,054 | 1,060 | +1.05% | 385,500 | 780億6616万 | +9.84% | 13.12 | 0.93 |
| 11/30 | 1,040 | 1,069 | 1,036 | 1,049 | +1.45% | 365,600 | 772億5603万 | +9.5% | 12.98 | 0.92 |
| 11/29 | 1,044 | 1,044 | 1,025 | 1,034 | -0.86% | 285,900 | 761億5132万 | +8.61% | 12.8 | 0.9 |
| 11/28 | 1,035 | 1,047 | 1,031 | 1,043 | +1.66% | 348,000 | 768億1415万 | +10.25% | 12.91 | 0.91 |
| 11/25 | 1,018 | 1,035 | 1,018 | 1,026 | +1.18% | 217,700 | 755億6215万 | +9.15% | 12.7 | 0.9 |
| 11/24 | 1,015 | 1,019 | 1,009 | 1,014 | +1.2% | 203,600 | 746億7838万 | +8.57% | 12.55 | 0.89 |
| 11/22 | 1,000 | 1,012 | 1,000 | 1,002 | +0.1% | 223,200 | 737億9461万 | +7.86% | 12.4 | 0.87 |
| 11/21 | 1,008 | 1,009 | 1,000 | 1,001 | -0.2% | 157,100 | 737億2096万 | +8.45% | 12.39 | 0.87 |
| 11/18 | 980 | 1,004 | 975 | 1,003 | +2.77% | 367,800 | 738億6826万 | +9.38% | 12.41 | 0.88 |
| 11/17 | 982 | 982 | 971 | 976 | -2.01% | 307,100 | 718億7978万 | +7.14% | 12.08 | 0.85 |
| 11/16 | 999 | 1,011 | 990 | 996 | +0.91% | 323,200 | 733億5273万 | +9.93% | 12.33 | 0.87 |
| 11/15 | 973 | 994 | 971 | 987 | +1.54% | 517,800 | 726億8990万 | +9.67% | 12.21 | 0.86 |
| 11/14 | 945 | 977 | 945 | 972 | -0.92% | 719,000 | 715億8519万 | +8.72% | 12.03 | 0.85 |
| 11/11 | 990 | 1,002 | 977 | 981 | 0% | 522,900 | 722億4802万 | +10.35% | 12.14 | 0.86 |
| 11/10 | 964 | 983 | 953 | 981 | +9.49% | 1,024,400 | 722億4802万 | +11.1% | 12.14 | 0.86 |
| 11/09 | 924 | 984 | 880 | 896 | +0.11% | 1,560,300 | 659億8799万 | +2.28% | 11.09 | 0.78 |
| 11/08 | 910 | 910 | 894 | 895 | -1.1% | 220,700 | 659億1435万 | +2.64% | 11.08 | 0.78 |
| 11/07 | 894 | 905 | 889 | 905 | +2.49% | 277,600 | 666億5082万 | +4.26% | 11.2 | 0.79 |
| 11/04 | 889 | 892 | 869 | 883 | -1.23% | 429,400 | 650億3058万 | +2.2% | 10.93 | 0.77 |
| 11/02 | 900 | 902 | 890 | 894 | -1.97% | 349,700 | 658億4070万 | +3.83% | 11.06 | 0.78 |
| 11/01 | 900 | 913 | 896 | 912 | +0.88% | 302,900 | 671億6635万 | +6.29% | 11.29 | 0.8 |
| 10/31 | 907 | 908 | 899 | 904 | -0.33% | 204,100 | 665億7717万 | +5.98% | 11.19 | 0.79 |
| 10/28 | 898 | 915 | 896 | 907 | +1.57% | 655,600 | 667億9812万 | +6.71% | 11.22 | 0.79 |
| 10/27 | 899 | 899 | 886 | 893 | -0.67% | 395,800 | 657億6705万 | +5.68% | 11.05 | 0.78 |
| 10/26 | 897 | 899 | 890 | 899 | +0.45% | 277,300 | 662億894万 | +6.9% | 11.13 | 0.78 |
| 10/25 | 891 | 901 | 890 | 895 | +0.67% | 215,000 | 659億1435万 | +7.06% | 11.08 | 0.78 |
| 10/24 | 890 | 891 | 883 | 889 | -0.22% | 219,500 | 654億7246万 | +7.11% | 11 | 0.78 |
| 10/21 | 891 | 902 | 885 | 891 | +0.45% | 450,500 | 656億1976万 | +8% | 11.03 | 0.78 |
| 10/20 | 883 | 891 | 880 | 887 | +0.45% | 445,200 | 653億2517万 | +8.17% | 10.98 | 0.77 |
| 10/19 | 881 | 887 | 880 | 883 | -0.9% | 213,500 | 650億3058万 | +8.21% | 10.93 | 0.77 |
| 10/18 | 870 | 893 | 865 | 891 | +3.73% | 599,000 | 656億1976万 | +9.73% | 11.03 | 0.78 |
| 10/17 | 854 | 868 | 853 | 859 | +0.82% | 216,500 | 632億6304万 | +6.31% | 10.63 | 0.75 |
| 10/14 | 845 | 854 | 841 | 852 | +0.71% | 382,500 | 627億4751万 | +5.97% | 10.54 | 0.74 |
| 10/13 | 849 | 854 | 841 | 846 | 0% | 276,100 | 623億563万 | +5.62% | 10.47 | 0.74 |
| 10/12 | 846 | 851 | 843 | 846 | -0.47% | 255,000 | 623億563万 | +6.02% | 10.47 | 0.74 |
