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 | 1,943 | 1,963 | 1,920 | 1,929 | -1.53% | 1,134,000 | 6621億9928万 | +2.33% | 13.92 | 1.36 |
| 03/07 | 1,972 | 1,989 | 1,952 | 1,959 | -0.41% | 1,285,400 | 6724億9787万 | +3.98% | 14.14 | 1.38 |
| 03/06 | 1,964 | 1,970 | 1,946 | 1,967 | +0.56% | 1,052,900 | 6752億4416万 | +4.63% | 14.2 | 1.38 |
| 03/03 | 1,974 | 1,979 | 1,945 | 1,956 | -0.71% | 1,096,800 | 6714億6801万 | +4.15% | 14.12 | 1.38 |
| 03/02 | 1,986 | 1,996 | 1,966 | 1,970 | +1.23% | 1,355,000 | 6762億7402万 | +5.01% | 14.22 | 1.39 |
| 03/01 | 1,915 | 1,952 | 1,893 | 1,946 | +1.99% | 1,430,000 | 6680億3515万 | +3.84% | 14.04 | 1.37 |
| 02/28 | 1,921 | 1,945 | 1,904 | 1,908 | +1.22% | 1,974,900 | 6549億9027万 | +1.98% | 13.77 | 1.34 |
| 02/27 | 1,887 | 1,896 | 1,858 | 1,885 | -1.57% | 1,586,600 | 6470億9468万 | +0.91% | 13.6 | 1.33 |
| 02/24 | 1,912 | 1,940 | 1,910 | 1,915 | -1.39% | 1,146,800 | 6573億9327万 | +2.57% | 13.82 | 1.35 |
| 02/23 | 1,950 | 1,950 | 1,918 | 1,942 | +0.31% | 900,000 | 6666億6200万 | +4.07% | 14.02 | 1.37 |
| 02/22 | 1,942 | 1,949 | 1,928 | 1,936 | -0.72% | 1,097,000 | 6646億229万 | +3.86% | 13.97 | 1.36 |
| 02/21 | 1,906 | 1,954 | 1,900 | 1,950 | +3.39% | 1,398,800 | 6694億829万 | +4.78% | 14.07 | 1.37 |
| 02/20 | 1,859 | 1,890 | 1,848 | 1,886 | +0.48% | 842,400 | 6474億3797万 | +1.56% | 13.61 | 1.33 |
| 02/17 | 1,865 | 1,879 | 1,860 | 1,877 | -0.27% | 1,237,800 | 6443億4839万 | +1.13% | 13.55 | 1.32 |
| 02/16 | 1,885 | 1,913 | 1,863 | 1,882 | -0.05% | 1,550,400 | 6460億6482万 | +1.35% | 13.58 | 1.32 |
| 02/15 | 1,888 | 1,918 | 1,882 | 1,883 | +1.78% | 1,754,600 | 6464億811万 | +1.35% | 13.59 | 1.32 |
| 02/14 | 1,880 | 1,890 | 1,848 | 1,850 | -0.86% | 1,125,500 | 6350億7966万 | -0.48% | 13.35 | 1.3 |
| 02/13 | 1,873 | 1,892 | 1,862 | 1,866 | +0.38% | 867,600 | 6405億7224万 | +0.27% | 13.47 | 1.31 |
| 02/10 | 1,850 | 1,872 | 1,835 | 1,859 | +4.73% | 1,967,700 | 6381億6924万 | -0.21% | 13.42 | 1.31 |
| 02/09 | 1,792 | 1,807 | 1,764 | 1,775 | -2.53% | 1,523,900 | 6093億3319万 | -4.93% | 12.81 | 1.25 |
| 02/08 | 1,790 | 1,823 | 1,789 | 1,821 | +3.23% | 1,576,200 | 6251億2436万 | -2.88% | 13.14 | 1.28 |
| 02/07 | 1,757 | 1,776 | 1,732 | 1,764 | -1.89% | 1,776,500 | 6055億5704万 | -6.02% | 12.73 | 1.24 |
| 02/06 | 1,818 | 1,833 | 1,777 | 1,798 | +0.73% | 2,061,100 | 6172億2877万 | -4.41% | 12.98 | 1.26 |
| 02/03 | 1,841 | 1,884 | 1,782 | 1,785 | -1.65% | 2,493,200 | 6127億6605万 | -5.41% | 12.88 | 1.26 |
| 02/02 | 1,907 | 1,966 | 1,805 | 1,815 | -4.67% | 3,858,400 | 6230億6464万 | -4.07% | 13.1 | 1.28 |
| 02/01 | 1,842 | 1,907 | 1,829 | 1,904 | +2.37% | 1,224,000 | 6536億1712万 | +0.42% | 13.74 | 1.34 |
| 01/31 | 1,868 | 1,880 | 1,855 | 1,860 | -2.52% | 1,263,600 | 6385億1253万 | -2% | 13.42 | 1.31 |
| 01/30 | 1,914 | 1,918 | 1,895 | 1,908 | -0.88% | 544,300 | 6549億9027万 | +0.32% | 13.77 | 1.34 |
| 01/27 | 1,930 | 1,935 | 1,912 | 1,925 | +0.36% | 1,035,200 | 6608億2614万 | +1.1% | 13.89 | 1.35 |
| 01/26 | 1,898 | 1,929 | 1,896 | 1,918 | +2.62% | 1,397,000 | 6584億2313万 | +0.68% | 13.84 | 1.35 |
| 01/25 | 1,880 | 1,885 | 1,857 | 1,869 | +2.3% | 840,000 | 6416億210万 | -1.99% | 13.49 | 1.31 |
| 01/24 | 1,843 | 1,848 | 1,824 | 1,827 | -1.35% | 1,092,200 | 6271億8408万 | -4.35% | 13.19 | 1.28 |
| 01/23 | 1,879 | 1,881 | 1,852 | 1,852 | -2.88% | 1,237,000 | 6357億6624万 | -3.19% | 13.37 | 1.3 |
| 01/20 | 1,880 | 1,910 | 1,880 | 1,907 | +1.22% | 927,300 | 6546億4698万 | -0.42% | 13.76 | 1.34 |
| 01/19 | 1,884 | 1,901 | 1,868 | 1,884 | +1.51% | 870,000 | 6467億5140万 | -1.72% | 13.6 | 1.32 |
| 01/18 | 1,830 | 1,861 | 1,811 | 1,856 | +0.76% | 1,107,700 | 6371億3938万 | -3.28% | 13.4 | 1.31 |
| 01/17 | 1,872 | 1,894 | 1,841 | 1,842 | -1.5% | 1,089,400 | 6323億3337万 | -4.16% | 13.29 | 1.3 |
| 01/16 | 1,902 | 1,902 | 1,863 | 1,870 | -2.4% | 825,000 | 6419億4539万 | -2.81% | 13.5 | 1.31 |
| 01/13 | 1,905 | 1,919 | 1,893 | 1,916 | +0.74% | 1,096,400 | 6577億3656万 | -0.42% | 13.83 | 1.35 |
| 01/12 | 1,911 | 1,927 | 1,887 | 1,902 | -0.42% | 935,900 | 6529億3055万 | -1.04% | 13.73 | 1.34 |
| 01/11 | 1,910 | 1,912 | 1,895 | 1,910 | +1% | 564,200 | 6556億7684万 | -0.62% | 13.78 | 1.34 |
| 01/10 | 1,904 | 1,921 | 1,882 | 1,891 | -1.61% | 959,000 | 6491億5440万 | -1.61% | 13.65 | 1.33 |
| 01/06 | 1,928 | 1,936 | 1,908 | 1,922 | -1.59% | 1,010,600 | 6597億9628万 | +0.16% | 13.87 | 1.35 |
| 01/05 | 1,970 | 1,975 | 1,930 | 1,953 | -1.06% | 1,341,700 | 6704億3815万 | +1.93% | 14.1 | 1.37 |
| 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 |
