株価チャート
2016/08/05～2017/01/04
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 |
| 01/04 | 1,895 | 1,976 | 1,895 | 1,974 | +5.56% | 1,613,900 | 6776億4717万 | +3.24% | 14.25 | 1.39 |
| 2016 |
| 12/30 | 1,853 | 1,882 | 1,835 | 1,870 | 0% | 1,095,200 | 6419億4539万 | -1.99% | 13.5 | 1.31 |
| 12/29 | 1,921 | 1,930 | 1,864 | 1,870 | -3.61% | 1,182,200 | 6419億4539万 | -1.94% | 13.5 | 1.31 |
| 12/28 | 1,935 | 1,943 | 1,921 | 1,940 | +0.83% | 590,500 | 6659億7543万 | +1.89% | 14 | 1.36 |
| 12/27 | 1,912 | 1,934 | 1,896 | 1,924 | +0.42% | 847,900 | 6604億8285万 | +1.37% | 13.89 | 1.35 |
| 12/26 | 1,942 | 1,949 | 1,915 | 1,916 | -1.94% | 703,000 | 6577億3656万 | +1.22% | 13.83 | 1.35 |
| 12/22 | 1,939 | 1,955 | 1,919 | 1,954 | +0.21% | 921,800 | 6707億8144万 | +3.55% | 14.1 | 1.37 |
| 12/21 | 1,974 | 2,000 | 1,941 | 1,950 | -0.2% | 1,494,800 | 6694億829万 | +3.72% | 14.07 | 1.37 |
| 12/20 | 1,969 | 1,980 | 1,941 | 1,954 | +0.62% | 1,672,200 | 6707億8144万 | +4.38% | 14.1 | 1.37 |
| 12/19 | 1,952 | 1,954 | 1,926 | 1,942 | -1.32% | 1,247,000 | 6666億6200万 | +4.24% | 14.02 | 1.37 |
| 12/16 | 1,987 | 1,996 | 1,963 | 1,968 | +0.46% | 1,636,400 | 6755億8745万 | +6.38% | 14.2 | 1.38 |
| 12/15 | 1,937 | 1,977 | 1,935 | 1,959 | +2.62% | 1,576,000 | 6724億9787万 | +6.82% | 14.14 | 1.38 |
| 12/14 | 1,903 | 1,915 | 1,888 | 1,909 | +0.26% | 1,189,100 | 6553億3356万 | +5.24% | 13.78 | 1.34 |
| 12/13 | 1,907 | 1,924 | 1,870 | 1,904 | -1.65% | 1,307,000 | 6536億1712万 | +5.72% | 13.74 | 1.34 |
| 12/12 | 1,967 | 1,993 | 1,907 | 1,936 | -0.36% | 1,423,500 | 6646億229万 | +8.34% | 13.97 | 1.36 |
| 12/09 | 1,969 | 1,969 | 1,863 | 1,943 | +0.73% | 2,819,500 | 6670億529万 | +9.71% | 14.02 | 1.37 |
| 12/08 | 1,941 | 1,962 | 1,904 | 1,929 | +2.28% | 2,036,800 | 6621億9928万 | +9.98% | 13.92 | 1.36 |
| 12/07 | 1,887 | 1,892 | 1,876 | 1,886 | +0.32% | 1,752,700 | 6474億3797万 | +8.39% | 13.61 | 1.33 |
| 12/06 | 1,916 | 1,925 | 1,874 | 1,880 | +0.21% | 1,601,700 | 6453億7825万 | +8.86% | 13.57 | 1.32 |
| 12/05 | 1,874 | 1,880 | 1,861 | 1,876 | -0.42% | 1,102,300 | 6440億511万 | +9.26% | 13.54 | 1.32 |
| 12/02 | 1,897 | 1,907 | 1,871 | 1,884 | -1.52% | 1,932,500 | 6467億5140万 | +10.5% | 13.6 | 1.32 |
| 12/01 | 1,886 | 1,948 | 1,878 | 1,913 | +4.54% | 2,519,300 | 6567億670万 | +13.06% | 13.81 | 1.35 |
| 11/30 | 1,850 | 1,853 | 1,819 | 1,830 | -0.16% | 1,648,200 | 6282億1394万 | +8.99% | 13.21 | 1.29 |
| 11/29 | 1,832 | 1,842 | 1,809 | 1,833 | -1.19% | 1,234,900 | 6292億4380万 | +9.69% | 13.23 | 1.29 |
| 11/28 | 1,842 | 1,860 | 1,827 | 1,855 | -0.59% | 1,119,200 | 6367億9609万 | +11.61% | 13.39 | 1.3 |
| 11/25 | 1,852 | 1,887 | 1,845 | 1,866 | +1.3% | 1,454,900 | 6405億7224万 | +12.95% | 13.47 | 1.31 |
| 11/24 | 1,830 | 1,855 | 1,830 | 1,842 | +2.56% | 1,525,500 | 6323億3337万 | +12.32% | 13.29 | 1.3 |
| 11/22 | 1,806 | 1,810 | 1,787 | 1,796 | -0.5% | 1,159,900 | 6165億4220万 | +10.18% | 12.96 | 1.26 |
| 11/21 | 1,809 | 1,818 | 1,793 | 1,805 | +0.17% | 933,500 | 6196億3178万 | +11.28% | 13.03 | 1.27 |
| 11/18 | 1,798 | 1,818 | 1,796 | 1,802 | +2.1% | 1,781,800 | 6186億192万 | +11.72% | 13.01 | 1.27 |
| 11/17 | 1,755 | 1,771 | 1,736 | 1,765 | -0.51% | 1,366,000 | 6059億33万 | +10.11% | 12.74 | 1.24 |
| 11/16 | 1,758 | 1,790 | 1,750 | 1,774 | +1.14% | 1,741,600 | 6089億8990万 | +11.15% | 12.8 | 1.25 |
| 11/15 | 1,740 | 1,782 | 1,734 | 1,754 | +2.1% | 1,890,700 | 6021億2418万 | +10.38% | 12.66 | 1.23 |
| 11/14 | 1,651 | 1,724 | 1,651 | 1,718 | +5.59% | 1,767,000 | 5897億6587万 | +8.67% | 12.4 | 1.21 |
| 11/11 | 1,634 | 1,660 | 1,616 | 1,627 | +3.24% | 2,497,700 | 5585億2682万 | +3.3% | 11.74 | 1.14 |
| 11/10 | 1,543 | 1,591 | 1,543 | 1,576 | +9.22% | 1,732,100 | 5410億1921万 | +0.19% | 11.37 | 1.11 |
| 11/09 | 1,606 | 1,626 | 1,412 | 1,443 | -9.13% | 3,193,200 | 4953億6214万 | -8.15% | 10.41 | 1.01 |
| 11/08 | 1,564 | 1,593 | 1,560 | 1,588 | +1.6% | 1,099,000 | 5451億3865万 | +0.95% | 11.46 | 1.12 |
| 11/07 | 1,561 | 1,569 | 1,540 | 1,563 | +2.76% | 1,203,200 | 5365億5649万 | -0.45% | 11.28 | 1.1 |
| 11/04 | 1,503 | 1,526 | 1,481 | 1,521 | -0.39% | 1,370,300 | 5221億3847万 | -2.94% | 10.98 | 1.07 |
| 11/02 | 1,542 | 1,572 | 1,521 | 1,527 | -2.92% | 1,691,000 | 5241億9819万 | -2.3% | 11.02 | 1.07 |
| 11/01 | 1,544 | 1,578 | 1,541 | 1,573 | +1.16% | 1,225,400 | 5399億8936万 | +0.77% | 11.35 | 1.11 |
| 10/31 | 1,629 | 1,629 | 1,542 | 1,555 | -5.76% | 2,827,400 | 5338億1020万 | -0.06% | 11.22 | 1.09 |
| 10/28 | 1,578 | 1,656 | 1,578 | 1,650 | +5.3% | 3,051,300 | 5664億2240万 | +6.25% | 11.91 | 1.16 |
| 10/27 | 1,561 | 1,571 | 1,551 | 1,567 | +0.38% | 854,500 | 5379億2964万 | +1.23% | 11.31 | 1.1 |
| 10/26 | 1,594 | 1,594 | 1,558 | 1,561 | -2.13% | 1,311,900 | 5358億6992万 | +1.04% | 11.27 | 1.1 |
| 10/25 | 1,625 | 1,631 | 1,586 | 1,595 | -1.05% | 2,096,800 | 5475億4165万 | +3.44% | 11.51 | 1.12 |
| 10/24 | 1,610 | 1,614 | 1,583 | 1,612 | -0.06% | 990,600 | 5533億7752万 | +4.95% | 11.63 | 1.13 |
| 10/21 | 1,609 | 1,626 | 1,598 | 1,613 | +0.56% | 817,600 | 5537億2081万 | +5.36% | 11.64 | 1.13 |
| 10/20 | 1,582 | 1,607 | 1,575 | 1,604 | +1.91% | 1,143,000 | 5506億3123万 | +5.11% | 11.58 | 1.13 |
| 10/19 | 1,580 | 1,584 | 1,565 | 1,574 | -0.88% | 712,100 | 5403億3264万 | +3.42% | 11.36 | 1.11 |
| 10/18 | 1,581 | 1,588 | 1,570 | 1,588 | -0.63% | 879,000 | 5451億3865万 | +4.34% | 11.46 | 1.12 |
| 10/17 | 1,577 | 1,603 | 1,574 | 1,598 | +1.91% | 939,900 | 5485億7151万 | +5.06% | 11.53 | 1.12 |
| 10/14 | 1,560 | 1,572 | 1,545 | 1,568 | -0.06% | 1,284,700 | 5382億7292万 | +3.16% | 11.32 | 1.1 |
| 10/13 | 1,590 | 1,604 | 1,566 | 1,569 | -0.57% | 1,148,600 | 5386億1621万 | +3.16% | 11.32 | 1.1 |
| 10/12 | 1,569 | 1,587 | 1,561 | 1,578 | -0.88% | 888,700 | 5417億579万 | +3.68% | 11.39 | 1.11 |
| 10/11 | 1,589 | 1,610 | 1,581 | 1,592 | +1.66% | 961,300 | 5465億1180万 | +4.67% | 11.49 | 1.12 |
| 10/07 | 1,578 | 1,578 | 1,559 | 1,566 | 0% | 892,500 | 5375億8635万 | +3.03% | 11.3 | 1.1 |
| 10/06 | 1,599 | 1,602 | 1,562 | 1,566 | -0.13% | 988,400 | 5375億8635万 | +2.89% | 11.3 | 1.1 |
| 10/05 | 1,539 | 1,578 | 1,528 | 1,568 | +2.69% | 1,033,300 | 5382億7292万 | +3.09% | 11.32 | 1.1 |
| 10/04 | 1,513 | 1,530 | 1,506 | 1,527 | +1.73% | 1,280,700 | 5241億9819万 | +0.39% | 11.02 | 1.07 |
| 10/03 | 1,513 | 1,520 | 1,481 | 1,501 | -0.07% | 975,200 | 5152億7274万 | -1.12% | 10.83 | 1.06 |
| 09/30 | 1,474 | 1,504 | 1,463 | 1,502 | +0.87% | 2,019,500 | 5156億1603万 | -1.05% | 10.84 | 1.06 |
| 09/29 | 1,456 | 1,503 | 1,455 | 1,489 | +4.42% | 1,055,100 | 5111億5331万 | -1.85% | 10.75 | 1.05 |
| 09/28 | 1,444 | 1,453 | 1,419 | 1,426 | -3.45% | 1,419,000 | 4895億2627万 | -5.94% | 10.29 | 1 |
| 09/27 | 1,436 | 1,478 | 1,426 | 1,477 | +1.03% | 1,213,500 | 5070億3387万 | -2.83% | 10.66 | 1.04 |
| 09/26 | 1,476 | 1,476 | 1,457 | 1,462 | -1.48% | 1,065,200 | 5018億8458万 | -3.94% | 10.55 | 1.03 |
| 09/23 | 1,516 | 1,516 | 1,470 | 1,484 | -2.18% | 1,325,800 | 5094億3687万 | -2.62% | 10.71 | 1.04 |
| 09/21 | 1,471 | 1,520 | 1,445 | 1,517 | +2.43% | 1,734,300 | 5207億6532万 | -0.59% | 10.95 | 1.07 |
| 09/20 | 1,457 | 1,497 | 1,457 | 1,481 | -0.27% | 1,711,600 | 5084億702万 | -2.82% | 10.69 | 1.04 |
| 09/16 | 1,483 | 1,505 | 1,479 | 1,485 | +1.71% | 1,840,800 | 5097億8016万 | -2.62% | 10.72 | 1.04 |
| 09/15 | 1,473 | 1,477 | 1,450 | 1,460 | -1.95% | 1,417,000 | 5011億9800万 | -4.33% | 10.54 | 1.03 |
| 09/14 | 1,485 | 1,506 | 1,474 | 1,489 | +0.34% | 1,089,500 | 5111億5331万 | -2.49% | 10.75 | 1.05 |
| 09/13 | 1,492 | 1,499 | 1,468 | 1,484 | -1.07% | 1,433,200 | 5094億3687万 | -2.94% | 10.71 | 1.04 |
| 09/12 | 1,539 | 1,548 | 1,490 | 1,500 | -4.94% | 1,442,000 | 5149億2946万 | -1.96% | 10.83 | 1.05 |
| 09/09 | 1,557 | 1,582 | 1,552 | 1,578 | +1.09% | 1,669,900 | 5417億579万 | +3.34% | 11.39 | 1.11 |
| 09/08 | 1,559 | 1,582 | 1,549 | 1,561 | +0.06% | 1,241,600 | 5358億6992万 | +2.7% | 11.27 | 1.1 |
| 09/07 | 1,551 | 1,564 | 1,531 | 1,560 | -2.32% | 1,472,400 | 5355億2663万 | +3.24% | 11.26 | 1.1 |
| 09/06 | 1,604 | 1,607 | 1,577 | 1,597 | +0.13% | 1,027,300 | 5482億2823万 | +6.11% | 11.53 | 1.12 |
| 09/05 | 1,588 | 1,626 | 1,588 | 1,595 | +2.9% | 1,336,100 | 5475億4165万 | +6.4% | 11.51 | 1.12 |
| 09/02 | 1,574 | 1,574 | 1,532 | 1,550 | -1.96% | 1,313,100 | 5320億9377万 | +3.82% | 11.19 | 1.09 |
| 09/01 | 1,597 | 1,598 | 1,569 | 1,581 | -1.68% | 1,131,600 | 5427億3565万 | +6.39% | 11.41 | 1.11 |
| 08/31 | 1,560 | 1,610 | 1,557 | 1,608 | +3.47% | 1,421,600 | 5520億438万 | +8.94% | 11.61 | 1.13 |
| 08/30 | 1,540 | 1,561 | 1,538 | 1,554 | -0.45% | 774,600 | 5334億6692万 | +6.15% | 11.22 | 1.09 |
| 08/29 | 1,514 | 1,566 | 1,511 | 1,561 | +7.06% | 1,466,900 | 5358億6992万 | +7.21% | 11.27 | 1.1 |
| 08/26 | 1,486 | 1,486 | 1,437 | 1,458 | -2.08% | 1,574,100 | 5005億1143万 | +0.76% | 10.52 | 1.03 |
| 08/25 | 1,482 | 1,497 | 1,469 | 1,489 | +0.4% | 1,290,700 | 5111億5331万 | +3.19% | 10.75 | 1.05 |
| 08/24 | 1,473 | 1,503 | 1,473 | 1,483 | +1.23% | 895,900 | 5090億9359万 | +3.34% | 10.7 | 1.04 |
| 08/23 | 1,509 | 1,509 | 1,455 | 1,465 | -4.12% | 1,142,700 | 5029億1443万 | +2.66% | 10.57 | 1.03 |
| 08/22 | 1,550 | 1,558 | 1,518 | 1,528 | -0.07% | 937,500 | 5245億4147万 | +7.61% | 11.03 | 1.07 |
| 08/19 | 1,513 | 1,539 | 1,511 | 1,529 | +1.87% | 841,800 | 5248億8476万 | +8.44% | 11.04 | 1.08 |
| 08/18 | 1,514 | 1,525 | 1,486 | 1,501 | -1.51% | 1,645,700 | 5152億7274万 | +7.29% | 10.83 | 1.06 |
| 08/17 | 1,472 | 1,528 | 1,463 | 1,524 | +3.81% | 1,833,700 | 5231億6833万 | +9.88% | 11 | 1.07 |
| 08/16 | 1,517 | 1,525 | 1,463 | 1,468 | -2.65% | 1,403,000 | 5039億4429万 | +7.15% | 10.59 | 1.03 |
| 08/15 | 1,514 | 1,524 | 1,504 | 1,508 | -0.53% | 724,900 | 5176億7575万 | +11.46% | 10.88 | 1.06 |
| 08/12 | 1,496 | 1,524 | 1,467 | 1,516 | +1.47% | 1,528,600 | 5204億2204万 | +13.56% | 10.94 | 1.07 |
| 08/10 | 1,502 | 1,504 | 1,475 | 1,494 | -1.9% | 1,410,100 | 5128億6974万 | +13.53% | 10.78 | 1.05 |
| 08/09 | 1,509 | 1,533 | 1,500 | 1,523 | +0.46% | 1,199,600 | 5228億2504万 | +17.06% | 10.99 | 1.07 |
| 08/08 | 1,468 | 1,519 | 1,452 | 1,516 | +6.31% | 1,590,400 | 5204億2204万 | +17.88% | 10.94 | 1.07 |
| 08/05 | 1,392 | 1,447 | 1,388 | 1,426 | +0.71% | 1,442,300 | 4895億2627万 | +12.2% | 10.29 | 1 |
