株価チャート
2016/09/12～2017/02/09
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 |
| 02/09 | 3,345 | 3,370 | 3,330 | 3,355 | +0.75% | 48,000 | 611億7136万 | -1.81% | 8.33 | 0.85 |
| 02/08 | 3,320 | 3,345 | 3,285 | 3,330 | +0.6% | 55,200 | 607億1554万 | -2.8% | 8.27 | 0.84 |
| 02/07 | 3,365 | 3,375 | 3,295 | 3,310 | -2.65% | 47,200 | 603億5088万 | -3.53% | 8.22 | 0.84 |
| 02/06 | 3,460 | 3,470 | 3,375 | 3,400 | -0.44% | 25,000 | 619億9184万 | -1.11% | 8.45 | 0.86 |
| 02/03 | 3,400 | 3,470 | 3,395 | 3,415 | +0.15% | 35,900 | 622億6534万 | -0.78% | 8.48 | 0.86 |
| 02/02 | 3,460 | 3,485 | 3,395 | 3,410 | -1.59% | 45,900 | 621億7417万 | -1.02% | 8.47 | 0.86 |
| 02/01 | 3,355 | 3,470 | 3,340 | 3,465 | +3.74% | 71,200 | 631億7698万 | +0.49% | 8.61 | 0.88 |
| 01/31 | 3,375 | 3,390 | 3,340 | 3,340 | -2.34% | 29,900 | 608億9787万 | -3.24% | 8.3 | 0.84 |
| 01/30 | 3,455 | 3,465 | 3,415 | 3,420 | -1.01% | 15,100 | 623億5650万 | -1.13% | 8.49 | 0.86 |
| 01/27 | 3,465 | 3,505 | 3,405 | 3,455 | +0.29% | 61,800 | 629億9465万 | -0.32% | 8.58 | 0.87 |
| 01/26 | 3,455 | 3,520 | 3,425 | 3,445 | +0.15% | 78,700 | 628億1233万 | -0.78% | 8.56 | 0.87 |
| 01/25 | 3,455 | 3,465 | 3,395 | 3,440 | +1.62% | 45,300 | 627億2116万 | -1.15% | 8.54 | 0.87 |
| 01/24 | 3,300 | 3,390 | 3,300 | 3,385 | +1.96% | 47,300 | 617億1835万 | -2.93% | 8.41 | 0.86 |
| 01/23 | 3,370 | 3,385 | 3,320 | 3,320 | -1.48% | 14,500 | 605億3321万 | -5.03% | 8.25 | 0.84 |
| 01/20 | 3,385 | 3,420 | 3,320 | 3,370 | -0.44% | 20,300 | 614億4486万 | -3.93% | 8.37 | 0.85 |
| 01/19 | 3,375 | 3,400 | 3,340 | 3,385 | +0.45% | 19,000 | 617億1835万 | -3.73% | 8.41 | 0.86 |
| 01/18 | 3,290 | 3,385 | 3,270 | 3,370 | +2.12% | 43,600 | 614億4486万 | -4.26% | 8.37 | 0.85 |
| 01/17 | 3,330 | 3,375 | 3,285 | 3,300 | -1.79% | 36,600 | 601億6856万 | -6.33% | 8.2 | 0.83 |
| 01/16 | 3,465 | 3,485 | 3,340 | 3,360 | -4.27% | 54,100 | 612億6253万 | -4.68% | 8.35 | 0.85 |
| 01/13 | 3,535 | 3,560 | 3,495 | 3,510 | -1.4% | 19,000 | 639億9746万 | -0.4% | 8.72 | 0.89 |
| 01/12 | 3,470 | 3,565 | 3,450 | 3,560 | +1.57% | 36,800 | 649億911万 | +1.25% | 8.84 | 0.9 |
| 01/11 | 3,465 | 3,515 | 3,440 | 3,505 | +0.86% | 27,100 | 639億630万 | -0.03% | 8.71 | 0.89 |
| 01/10 | 3,485 | 3,520 | 3,440 | 3,475 | -1.42% | 41,700 | 633億5931万 | -0.71% | 8.63 | 0.88 |
| 01/06 | 3,570 | 3,570 | 3,505 | 3,525 | -1.4% | 24,600 | 642億7096万 | +0.92% | 8.76 | 0.89 |
| 01/05 | 3,620 | 3,620 | 3,540 | 3,575 | -0.42% | 42,500 | 651億8260万 | +2.67% | 8.88 | 0.9 |
| 01/04 | 3,450 | 3,620 | 3,450 | 3,590 | +4.06% | 44,000 | 654億5610万 | +3.52% | 8.92 | 0.91 |
| 2016 |
| 12/30 | 3,435 | 3,475 | 3,430 | 3,450 | -0.72% | 31,500 | 629億349万 | -0.09% | 8.57 | 0.87 |
| 12/29 | 3,495 | 3,510 | 3,445 | 3,475 | -1% | 25,500 | 633億5931万 | +0.96% | 8.63 | 0.88 |
| 12/28 | 3,470 | 3,525 | 3,465 | 3,510 | +1.01% | 15,200 | 639億9746万 | +2.36% | 8.72 | 0.89 |
| 12/27 | 3,465 | 3,510 | 3,450 | 3,475 | -0.29% | 23,100 | 633億5931万 | +1.76% | 8.63 | 0.88 |
| 12/26 | 3,535 | 3,560 | 3,460 | 3,485 | -2.38% | 29,000 | 635億4164万 | +2.41% | 8.66 | 0.88 |
| 12/22 | 3,500 | 3,570 | 3,480 | 3,570 | +1.42% | 24,300 | 650億9144万 | +5.34% | 8.87 | 0.9 |
| 12/21 | 3,585 | 3,590 | 3,505 | 3,520 | -1.81% | 36,400 | 641億7979万 | +4.42% | 8.74 | 0.89 |
| 12/20 | 3,600 | 3,605 | 3,540 | 3,585 | -0.97% | 28,100 | 653億6493万 | +6.95% | 8.9 | 0.91 |
| 12/19 | 3,640 | 3,660 | 3,595 | 3,620 | -0.69% | 26,700 | 660億308万 | +8.58% | 8.99 | 0.91 |
| 12/16 | 3,620 | 3,665 | 3,615 | 3,645 | +1.25% | 45,500 | 664億5890万 | +9.95% | 9.05 | 0.92 |
| 12/15 | 3,615 | 3,625 | 3,560 | 3,600 | -0.55% | 31,000 | 656億3842万 | +9.26% | 8.94 | 0.91 |
| 12/14 | 3,605 | 3,630 | 3,550 | 3,620 | -0.14% | 47,000 | 660億308万 | +10.7% | 8.99 | 0.91 |
| 12/13 | 3,550 | 3,645 | 3,515 | 3,625 | +1.54% | 86,900 | 660億9425万 | +11.4% | 9 | 0.92 |
| 12/12 | 3,520 | 3,575 | 3,510 | 3,570 | +2.29% | 84,300 | 650億9144万 | +10.19% | 8.87 | 0.9 |
| 12/09 | 3,420 | 3,495 | 3,420 | 3,490 | +1.9% | 57,800 | 636億3281万 | +8.15% | 8.67 | 0.88 |
| 12/08 | 3,390 | 3,435 | 3,390 | 3,425 | +1.63% | 57,300 | 624億4767万 | +6.5% | 8.51 | 0.87 |
| 12/07 | 3,350 | 3,380 | 3,280 | 3,370 | +1.2% | 45,300 | 614億4486万 | +5.08% | 8.37 | 0.85 |
| 12/06 | 3,300 | 3,370 | 3,300 | 3,330 | +1.06% | 34,600 | 607億1554万 | +4% | 8.27 | 0.84 |
| 12/05 | 3,275 | 3,325 | 3,275 | 3,295 | -0.75% | 42,700 | 600億7739万 | +2.94% | 8.18 | 0.83 |
| 12/02 | 3,335 | 3,340 | 3,265 | 3,320 | -0.9% | 80,300 | 605億3321万 | +3.88% | 8.25 | 0.84 |
| 12/01 | 3,310 | 3,385 | 3,300 | 3,350 | +1.67% | 96,300 | 610億8020万 | +4.98% | 8.32 | 0.85 |
| 11/30 | 3,270 | 3,375 | 3,250 | 3,295 | +1.07% | 101,800 | 600億7739万 | +3.58% | 8.18 | 0.83 |
| 11/29 | 3,245 | 3,260 | 3,210 | 3,260 | +1.09% | 35,300 | 594億3924万 | +2.77% | 8.1 | 0.82 |
| 11/28 | 3,225 | 3,240 | 3,185 | 3,225 | +0.31% | 34,500 | 588億109万 | +1.74% | 8.01 | 0.81 |
| 11/25 | 3,205 | 3,250 | 3,200 | 3,215 | +1.26% | 31,900 | 586億1876万 | +1.26% | 7.99 | 0.81 |
| 11/24 | 3,165 | 3,205 | 3,145 | 3,175 | +1.11% | 43,800 | 578億8944万 | 0% | 7.89 | 0.8 |
| 11/22 | 3,175 | 3,185 | 3,135 | 3,140 | -0.95% | 23,800 | 572億5129万 | -1.13% | 7.8 | 0.79 |
| 11/21 | 3,180 | 3,205 | 3,165 | 3,170 | -0.16% | 19,100 | 577億9828万 | -0.31% | 7.87 | 0.8 |
| 11/18 | 3,165 | 3,200 | 3,160 | 3,175 | +1.28% | 41,600 | 578億8944万 | -0.22% | 7.89 | 0.8 |
| 11/17 | 3,105 | 3,155 | 3,090 | 3,135 | +0.8% | 35,400 | 571億6013万 | -1.51% | 7.79 | 0.79 |
| 11/16 | 3,050 | 3,125 | 3,045 | 3,110 | +1.63% | 38,800 | 567億430万 | -2.35% | 7.72 | 0.79 |
| 11/15 | 3,095 | 3,120 | 3,055 | 3,060 | -2.55% | 40,300 | 557億9266万 | -4.08% | 7.6 | 0.77 |
| 11/14 | 3,110 | 3,170 | 3,090 | 3,140 | +0.48% | 50,100 | 572億5129万 | -1.75% | 7.8 | 0.79 |
| 11/11 | 3,180 | 3,240 | 3,120 | 3,125 | -0.79% | 44,000 | 569億7780万 | -2.34% | 7.76 | 0.79 |
| 11/10 | 3,175 | 3,215 | 3,100 | 3,150 | +5.46% | 76,800 | 574億3362万 | -1.72% | 7.82 | 0.8 |
| 11/09 | 3,195 | 3,265 | 2,926 | 2,987 | -7.09% | 74,400 | 544億6166万 | -6.92% | 7.42 | 0.75 |
| 11/08 | 3,275 | 3,305 | 3,195 | 3,215 | -1.83% | 45,000 | 586億1876万 | +0.03% | 7.99 | 0.81 |
| 11/07 | 3,210 | 3,315 | 3,210 | 3,275 | +0.92% | 43,900 | 597億1273万 | +2.09% | 8.13 | 0.83 |
| 11/04 | 3,160 | 3,250 | 3,120 | 3,245 | +1.09% | 52,400 | 591億6575万 | +1.37% | 8.06 | 0.82 |
| 11/02 | 3,195 | 3,240 | 3,175 | 3,210 | -0.16% | 38,700 | 585億2759万 | +0.56% | 7.97 | 0.81 |
| 11/01 | 3,215 | 3,230 | 3,200 | 3,215 | -0.92% | 25,900 | 586億1876万 | +1.04% | 7.99 | 0.81 |
| 10/31 | 3,250 | 3,290 | 3,200 | 3,245 | -1.22% | 31,900 | 591億6575万 | +2.33% | 8.06 | 0.82 |
| 10/28 | 3,180 | 3,310 | 3,130 | 3,285 | +3.14% | 112,000 | 598億9506万 | +3.96% | 8.16 | 0.83 |
| 10/27 | 3,145 | 3,210 | 3,135 | 3,185 | +0.16% | 38,000 | 580億7177万 | +1.21% | 7.91 | 0.8 |
| 10/26 | 3,110 | 3,200 | 3,110 | 3,180 | +2.25% | 39,600 | 579億8061万 | +1.47% | 7.9 | 0.8 |
| 10/25 | 3,075 | 3,140 | 3,025 | 3,110 | +1.14% | 107,600 | 567億430万 | -0.42% | 7.72 | 0.79 |
| 10/24 | 3,220 | 3,220 | 3,050 | 3,075 | -4.35% | 86,200 | 560億6615万 | -1.16% | 7.64 | 0.78 |
| 10/21 | 3,215 | 3,295 | 3,180 | 3,215 | -3.89% | 108,300 | 586億1876万 | +3.64% | 7.99 | 0.81 |
| 10/20 | 3,230 | 3,345 | 3,230 | 3,345 | +4.21% | 66,700 | 609億8904万 | +8.36% | 8.31 | 0.84 |
| 10/19 | 3,175 | 3,210 | 3,175 | 3,210 | +0.16% | 33,000 | 585億2759万 | +4.59% | 7.97 | 0.81 |
| 10/18 | 3,210 | 3,210 | 3,140 | 3,205 | -0.62% | 66,100 | 584億3643万 | +4.81% | 7.96 | 0.81 |
| 10/17 | 3,180 | 3,250 | 3,165 | 3,225 | +0.16% | 14,700 | 588億109万 | +5.84% | 8.01 | 0.81 |
| 10/14 | 3,200 | 3,230 | 3,160 | 3,220 | +0.31% | 21,400 | 587億992万 | +6.13% | 8 | 0.81 |
| 10/13 | 3,195 | 3,220 | 3,175 | 3,210 | +0.78% | 33,000 | 585億2759万 | +6.26% | 7.97 | 0.81 |
| 10/12 | 3,185 | 3,220 | 3,180 | 3,185 | -1.24% | 36,000 | 580億7177万 | +5.88% | 7.91 | 0.8 |
| 10/11 | 3,250 | 3,260 | 3,185 | 3,225 | 0% | 36,000 | 588億109万 | +7.72% | 8.01 | 0.81 |
| 10/07 | 3,210 | 3,250 | 3,115 | 3,225 | -0.31% | 44,100 | 588億109万 | +8.19% | 8.01 | 0.81 |
| 10/06 | 3,255 | 3,320 | 3,220 | 3,235 | -0.31% | 48,600 | 589億8342万 | +9% | 8.04 | 0.82 |
| 10/05 | 3,220 | 3,270 | 3,220 | 3,245 | -0.15% | 65,100 | 591億6575万 | +9.89% | 8.06 | 0.82 |
| 10/04 | 3,130 | 3,250 | 3,115 | 3,250 | +4.33% | 100,400 | 592億5691万 | +10.62% | 8.07 | 0.82 |
| 10/03 | 3,060 | 3,130 | 3,060 | 3,115 | +1.8% | 33,700 | 567億9547万 | +6.71% | 7.74 | 0.79 |
| 09/30 | 3,065 | 3,085 | 2,988 | 3,060 | -1.77% | 36,000 | 557億9266万 | +5.3% | 7.6 | 0.77 |
| 09/29 | 3,025 | 3,130 | 3,015 | 3,115 | +3.83% | 51,900 | 567億9547万 | +7.67% | 7.74 | 0.79 |
| 09/28 | 2,900 | 3,020 | 2,898 | 3,000 | +1.35% | 38,400 | 546億9869万 | +4.17% | 7.45 | 0.76 |
| 09/27 | 2,925 | 2,962 | 2,874 | 2,960 | +0.51% | 46,000 | 539億6937万 | +2.99% | 7.35 | 0.75 |
| 09/26 | 2,950 | 2,963 | 2,925 | 2,945 | -0.98% | 35,500 | 536億9588万 | +2.61% | 7.32 | 0.74 |
| 09/23 | 2,957 | 2,990 | 2,927 | 2,974 | +0.57% | 34,900 | 542億2463万 | +3.88% | 7.39 | 0.75 |
| 09/21 | 2,828 | 2,972 | 2,820 | 2,957 | +3.39% | 43,500 | 539億1467万 | +3.54% | 7.34 | 0.75 |
| 09/20 | 2,916 | 2,916 | 2,842 | 2,860 | -1.65% | 21,400 | 521億4608万 | +0.39% | 7.1 | 0.72 |
| 09/16 | 2,830 | 2,928 | 2,830 | 2,908 | +3.19% | 26,200 | 530億2126万 | +2% | 7.22 | 0.73 |
| 09/15 | 2,807 | 2,823 | 2,783 | 2,818 | -0.56% | 15,300 | 513億8030万 | -1.12% | 7 | 0.71 |
| 09/14 | 2,860 | 2,860 | 2,815 | 2,834 | -0.7% | 12,500 | 516億7203万 | -0.63% | 7.04 | 0.72 |
| 09/13 | 2,922 | 2,922 | 2,848 | 2,854 | -0.97% | 17,200 | 520億3668万 | -0.04% | 7.09 | 0.72 |
| 09/12 | 2,887 | 2,912 | 2,855 | 2,882 | -1.87% | 17,700 | 525億4720万 | +0.88% | 7.16 | 0.73 |
