株価チャート
2016/08/29～2017/01/26
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 |
| 01/26 | 725 | 749 | 720 | 735 | +1.38% | 751,000 | 327億3070万 | +6.21% | 19.17 | 1.24 |
| 01/25 | 710 | 747 | 707 | 725 | +3.28% | 665,600 | 322億8538万 | +5.07% | 18.91 | 1.23 |
| 01/24 | 705 | 712 | 701 | 702 | -0.43% | 188,700 | 312億6116万 | +2.18% | 18.31 | 1.19 |
| 01/23 | 694 | 720 | 690 | 705 | +1.15% | 267,600 | 313億9475万 | +2.77% | 18.39 | 1.19 |
| 01/20 | 687 | 702 | 687 | 697 | +1.16% | 189,300 | 310億3850万 | +1.9% | 18.18 | 1.18 |
| 01/19 | 698 | 700 | 688 | 689 | -0.29% | 206,700 | 306億8224万 | +0.88% | 17.97 | 1.17 |
| 01/18 | 682 | 699 | 677 | 691 | +0.14% | 253,300 | 307億7131万 | +1.17% | 18.02 | 1.17 |
| 01/17 | 692 | 706 | 684 | 690 | -1.85% | 324,800 | 307億2678万 | +1.17% | 17.99 | 1.17 |
| 01/16 | 717 | 729 | 692 | 703 | -1.82% | 306,900 | 313億569万 | +3.08% | 18.33 | 1.19 |
| 01/13 | 697 | 720 | 697 | 716 | +0.56% | 200,500 | 318億8460万 | +5.14% | 18.67 | 1.21 |
| 01/12 | 733 | 733 | 707 | 712 | -2.06% | 338,500 | 317億647万 | +4.86% | 18.57 | 1.2 |
| 01/11 | 742 | 744 | 723 | 727 | -0.55% | 385,200 | 323億7444万 | +7.54% | 18.96 | 1.23 |
| 01/10 | 725 | 751 | 720 | 731 | +1.67% | 605,300 | 325億5257万 | +8.62% | 19.06 | 1.24 |
| 01/06 | 727 | 760 | 714 | 719 | -1.24% | 884,300 | 320億1819万 | +7.47% | 18.75 | 1.22 |
| 01/05 | 690 | 744 | 687 | 728 | +5.05% | 1,225,100 | 324億1898万 | +9.15% | 18.99 | 1.23 |
| 01/04 | 695 | 698 | 685 | 693 | +0.73% | 358,700 | 308億6037万 | +4.52% | 18.07 | 1.17 |
| 2016 |
| 12/30 | 675 | 699 | 672 | 688 | +2.38% | 596,000 | 306億3771万 | +4.24% | 17.94 | 1.16 |
| 12/29 | 676 | 683 | 664 | 672 | -1.32% | 382,600 | 299億2521万 | +2.13% | 17.52 | 1.14 |
| 12/28 | 657 | 690 | 652 | 681 | +4.93% | 776,600 | 303億2599万 | +3.81% | 17.76 | 1.15 |
| 12/27 | 655 | 655 | 642 | 649 | -0.31% | 155,400 | 289億98万 | -0.76% | 16.93 | 1.1 |
| 12/26 | 644 | 662 | 641 | 651 | +2.2% | 193,400 | 289億9005万 | -0.31% | 16.98 | 1.1 |
| 12/22 | 650 | 651 | 634 | 637 | -2.6% | 231,300 | 283億6660万 | -2.3% | 16.61 | 1.08 |
| 12/21 | 660 | 660 | 651 | 654 | -0.76% | 197,600 | 291億2364万 | +0.46% | 17.06 | 1.11 |
| 12/20 | 655 | 662 | 653 | 659 | +0.46% | 202,100 | 293億4630万 | +1.38% | 17.19 | 1.12 |
| 12/19 | 666 | 668 | 655 | 656 | -1.5% | 190,300 | 292億1270万 | +1.23% | 17.11 | 1.11 |
| 12/16 | 673 | 673 | 659 | 666 | 0% | 255,800 | 296億5802万 | +3.26% | 17.37 | 1.13 |
| 12/15 | 668 | 675 | 658 | 666 | 0% | 349,900 | 296億5802万 | +3.58% | 17.37 | 1.13 |
| 12/14 | 671 | 673 | 662 | 666 | -0.75% | 247,500 | 296億5802万 | +4.06% | 17.37 | 1.13 |
| 12/13 | 660 | 674 | 660 | 671 | +0.6% | 259,300 | 298億8068万 | +5.17% | 17.5 | 1.14 |
| 12/12 | 684 | 684 | 657 | 667 | -1.77% | 453,000 | 297億255万 | +5.21% | 17.39 | 1.13 |
| 12/09 | 672 | 692 | 672 | 679 | -0.29% | 610,500 | 302億3693万 | +7.78% | 17.71 | 1.15 |
| 12/08 | 697 | 699 | 671 | 681 | -1.16% | 719,600 | 303億2599万 | +8.61% | 17.76 | 1.15 |
| 12/07 | 667 | 695 | 661 | 689 | +3.3% | 1,062,500 | 306億8224万 | +10.59% | 17.97 | 1.17 |
| 12/06 | 664 | 668 | 648 | 667 | +1.21% | 587,100 | 297億255万 | +7.41% | 17.39 | 1.13 |
| 12/05 | 644 | 669 | 643 | 659 | +2.33% | 603,100 | 293億4630万 | +6.46% | 17.19 | 1.12 |
| 12/02 | 646 | 653 | 640 | 644 | -0.31% | 298,700 | 286億7832万 | +4.04% | 16.79 | 1.09 |
| 12/01 | 651 | 669 | 636 | 646 | -0.15% | 724,200 | 287億6739万 | +4.36% | 16.85 | 1.09 |
| 11/30 | 680 | 685 | 642 | 647 | -3.58% | 1,252,700 | 288億1192万 | +4.52% | 16.87 | 1.09 |
| 11/29 | 638 | 697 | 630 | 671 | +7.88% | 3,674,300 | 298億8068万 | +8.4% | 17.5 | 1.14 |
| 11/28 | 618 | 627 | 606 | 622 | +0.97% | 212,800 | 276億9863万 | +0.81% | 16.22 | 1.05 |
| 11/25 | 630 | 630 | 608 | 616 | -1.6% | 203,600 | 274億3144万 | -0.32% | 16.06 | 1.04 |
| 11/24 | 629 | 633 | 621 | 626 | -0.48% | 248,800 | 278億7676万 | +1.13% | 16.33 | 1.06 |
| 11/22 | 636 | 638 | 625 | 629 | -1.1% | 255,100 | 280億1035万 | +1.62% | 16.4 | 1.06 |
| 11/21 | 630 | 636 | 627 | 636 | +1.44% | 238,900 | 283億2207万 | +2.75% | 16.59 | 1.08 |
| 11/18 | 627 | 631 | 619 | 627 | +0.64% | 228,000 | 279億2129万 | +1.46% | 16.35 | 1.06 |
| 11/17 | 616 | 624 | 612 | 623 | +0.81% | 142,400 | 277億4316万 | +1.14% | 16.25 | 1.05 |
| 11/16 | 625 | 630 | 611 | 618 | +0.16% | 365,300 | 275億2050万 | +0.65% | 16.12 | 1.05 |
| 11/15 | 609 | 617 | 599 | 617 | +2.66% | 188,100 | 274億7597万 | +0.65% | 16.09 | 1.04 |
| 11/14 | 597 | 610 | 595 | 601 | +0.33% | 235,000 | 267億6347万 | -1.96% | 15.67 | 1.02 |
| 11/11 | 625 | 647 | 590 | 599 | -2.6% | 795,500 | 266億7440万 | -2.28% | 15.62 | 1.01 |
| 11/10 | 611 | 619 | 608 | 615 | +4.06% | 369,100 | 273億8691万 | 0% | 16.04 | 1.04 |
| 11/09 | 610 | 620 | 553 | 591 | -1.66% | 666,900 | 263億1815万 | -3.43% | 15.41 | 1 |
| 11/08 | 594 | 611 | 592 | 601 | +2.56% | 371,300 | 267億6347万 | -1.64% | 15.67 | 1.02 |
| 11/07 | 570 | 593 | 570 | 586 | +2.81% | 220,600 | 260億9549万 | -3.78% | 15.28 | 0.99 |
| 11/04 | 580 | 584 | 563 | 570 | -2.23% | 246,300 | 253億8299万 | -6.25% | 14.86 | 0.96 |
| 11/02 | 599 | 603 | 582 | 583 | -2.67% | 315,500 | 259億6190万 | -4.11% | 15.2 | 0.99 |
| 11/01 | 622 | 624 | 596 | 599 | -3.85% | 602,200 | 266億7440万 | -1.16% | 15.62 | 1.01 |
| 10/31 | 635 | 639 | 618 | 623 | -1.27% | 251,600 | 277億4316万 | +3.15% | 16.25 | 1.05 |
| 10/28 | 648 | 649 | 621 | 631 | -2.02% | 426,100 | 280億9941万 | +4.99% | 16.46 | 1.07 |
| 10/27 | 658 | 658 | 635 | 644 | -2.13% | 403,300 | 286億7832万 | +7.69% | 16.79 | 1.09 |
| 10/26 | 655 | 659 | 648 | 658 | +1.7% | 386,600 | 293億177万 | +10.77% | 17.16 | 1.11 |
| 10/25 | 645 | 653 | 634 | 647 | +0.78% | 460,000 | 288億1192万 | +9.66% | 16.87 | 1.09 |
| 10/24 | 631 | 660 | 631 | 642 | +2.07% | 571,500 | 285億8926万 | +9.56% | 16.74 | 1.09 |
| 10/21 | 653 | 653 | 626 | 629 | -3.23% | 805,900 | 280億1035万 | +7.89% | 16.4 | 1.06 |
| 10/20 | 637 | 678 | 632 | 650 | +2.2% | 2,245,600 | 289億4551万 | +11.88% | 16.95 | 1.1 |
| 10/19 | 624 | 637 | 621 | 636 | +1.76% | 381,800 | 283億2207万 | +9.84% | 16.59 | 1.08 |
| 10/18 | 621 | 637 | 614 | 625 | -0.95% | 638,000 | 278億3222万 | +8.32% | 16.3 | 1.06 |
| 10/17 | 606 | 632 | 603 | 631 | +5.7% | 952,700 | 280億9941万 | +9.36% | 16.46 | 1.07 |
| 10/14 | 588 | 602 | 585 | 597 | +1.88% | 333,400 | 265億8534万 | +3.47% | 15.57 | 1.01 |
| 10/13 | 577 | 603 | 577 | 586 | +1.56% | 460,500 | 260億9549万 | +1.91% | 15.28 | 0.99 |
| 10/12 | 587 | 587 | 573 | 577 | -1.87% | 366,700 | 256億9471万 | +0.35% | 15.05 | 0.98 |
| 10/11 | 609 | 610 | 586 | 588 | -2.97% | 632,200 | 261億8456万 | +2.44% | 15.33 | 1 |
| 10/07 | 606 | 617 | 584 | 606 | +0.5% | 1,663,000 | 269億8612万 | +5.76% | 15.8 | 1.03 |
| 10/06 | 671 | 687 | 601 | 603 | -7.37% | 9,279,600 | 268億5253万 | +5.79% | 15.73 | 1.02 |
| 10/05 | 558 | 651 | 554 | 651 | +18.15% | 2,199,000 | 289億9005万 | +14.81% | 16.98 | 1.1 |
| 10/04 | 548 | 555 | 540 | 551 | +0.18% | 193,100 | 245億3689万 | -1.96% | 14.37 | 0.93 |
| 10/03 | 560 | 560 | 547 | 550 | -0.36% | 163,600 | 244億9236万 | -1.96% | 14.34 | 0.93 |
| 09/30 | 563 | 568 | 551 | 552 | -2.13% | 142,300 | 245億8142万 | -1.6% | 14.4 | 0.93 |
| 09/29 | 566 | 579 | 555 | 564 | -0.88% | 253,200 | 251億1580万 | +0.53% | 14.71 | 0.95 |
| 09/28 | 545 | 570 | 541 | 569 | +4.98% | 327,600 | 253億3846万 | +1.43% | 14.84 | 0.96 |
| 09/27 | 541 | 544 | 535 | 542 | -0.37% | 197,000 | 241億3610万 | -3.56% | 14.13 | 0.92 |
| 09/26 | 555 | 564 | 543 | 544 | -1.63% | 199,400 | 242億2517万 | -3.37% | 14.19 | 0.92 |
| 09/23 | 547 | 558 | 545 | 553 | +1.47% | 251,600 | 246億2595万 | -2.12% | 14.42 | 0.94 |
| 09/21 | 546 | 554 | 534 | 545 | 0% | 265,600 | 242億6970万 | -3.88% | 14.21 | 0.92 |
| 09/20 | 547 | 555 | 543 | 545 | -2.33% | 261,500 | 242億6970万 | -4.05% | 14.21 | 0.92 |
| 09/16 | 545 | 564 | 541 | 558 | +0.54% | 402,700 | 248億4861万 | -2.28% | 14.55 | 0.94 |
| 09/15 | 562 | 567 | 548 | 555 | -1.25% | 399,600 | 247億1501万 | -2.97% | 14.47 | 0.94 |
| 09/14 | 576 | 586 | 560 | 562 | -3.27% | 433,100 | 250億2674万 | -2.26% | 14.66 | 0.95 |
| 09/13 | 592 | 602 | 578 | 581 | -2.02% | 396,200 | 258億7284万 | +0.35% | 15.15 | 0.98 |
| 09/12 | 590 | 617 | 586 | 593 | -2.15% | 551,200 | 264億721万 | +2.24% | 15.46 | 1 |
| 09/09 | 612 | 614 | 597 | 606 | -2.57% | 1,291,000 | 269億8612万 | +4.3% | 15.8 | 1.03 |
| 09/08 | 686 | 693 | 618 | 622 | +0.97% | 9,054,300 | 276億9863万 | +6.87% | 16.22 | 1.05 |
| 09/07 | 562 | 623 | 562 | 616 | +8.45% | 1,906,900 | 274億3144万 | +5.48% | 16.06 | 1.04 |
| 09/06 | 565 | 577 | 562 | 568 | -0.18% | 396,600 | 252億9393万 | -3.24% | 14.81 | 0.96 |
| 09/05 | 559 | 585 | 547 | 569 | +3.64% | 840,000 | 253億3846万 | -3.56% | 14.84 | 0.96 |
| 09/02 | 567 | 577 | 548 | 549 | -1.96% | 1,296,000 | 244億4783万 | -7.89% | 14.32 | 0.93 |
| 09/01 | 530 | 564 | 523 | 560 | +5.66% | 902,300 | 249億3767万 | -6.98% | 14.6 | 0.95 |
| 08/31 | 535 | 544 | 525 | 530 | -0.19% | 289,800 | 236億173万 | -12.97% | 13.82 | 0.9 |
| 08/30 | 534 | 534 | 522 | 531 | -0.56% | 323,000 | 236億4626万 | -14.63% | 13.85 | 0.9 |
| 08/29 | 537 | 540 | 530 | 534 | +0.95% | 357,700 | 237億7985万 | -16.82% | 13.93 | 0.9 |
