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 | 1,297 | 1,315 | 1,275 | 1,313 | +1.23% | 68,000 | 531億4987万 | +6.83% | 18.79 | 0.85 |
| 02/08 | 1,284 | 1,303 | 1,283 | 1,297 | +0.23% | 72,600 | 525億220万 | +6.14% | 18.56 | 0.84 |
| 02/07 | 1,302 | 1,302 | 1,285 | 1,294 | -1.07% | 58,900 | 523億8076万 | +6.5% | 18.52 | 0.84 |
| 02/06 | 1,305 | 1,310 | 1,282 | 1,308 | +1.32% | 63,000 | 529億4747万 | +8.28% | 18.72 | 0.84 |
| 02/03 | 1,272 | 1,296 | 1,266 | 1,291 | +1.89% | 78,000 | 522億5932万 | +7.49% | 18.48 | 0.83 |
| 02/02 | 1,315 | 1,315 | 1,263 | 1,267 | -2.69% | 65,000 | 512億8781万 | +6.03% | 18.13 | 0.82 |
| 02/01 | 1,307 | 1,319 | 1,283 | 1,302 | -1.66% | 140,400 | 527億460万 | +9.41% | 18.64 | 0.84 |
| 01/31 | 1,300 | 1,345 | 1,300 | 1,324 | +0.23% | 137,900 | 535億9515万 | +11.82% | 18.95 | 0.85 |
| 01/30 | 1,308 | 1,338 | 1,303 | 1,321 | +1.38% | 130,300 | 534億7371万 | +12.23% | 18.91 | 0.85 |
| 01/27 | 1,289 | 1,320 | 1,271 | 1,303 | 0% | 154,000 | 527億4508万 | +11.37% | 18.65 | 0.84 |
| 01/26 | 1,270 | 1,310 | 1,266 | 1,303 | +7.69% | 308,300 | 527億4508万 | +12.04% | 18.65 | 0.84 |
| 01/25 | 1,235 | 1,240 | 1,200 | 1,210 | -2.02% | 120,500 | 489億8046万 | +4.67% | 17.32 | 0.78 |
| 01/24 | 1,223 | 1,246 | 1,215 | 1,235 | +5.11% | 257,200 | 499億9245万 | +7.11% | 17.68 | 0.8 |
| 01/23 | 1,166 | 1,182 | 1,161 | 1,175 | -0.17% | 56,300 | 475億6367万 | +2.35% | 16.82 | 0.76 |
| 01/20 | 1,155 | 1,182 | 1,147 | 1,177 | +1.9% | 47,900 | 476億4463万 | +2.88% | 16.85 | 0.76 |
| 01/19 | 1,143 | 1,158 | 1,140 | 1,155 | +2.21% | 57,400 | 467億5408万 | +1.32% | 16.53 | 0.75 |
| 01/18 | 1,129 | 1,135 | 1,105 | 1,130 | +0.09% | 33,600 | 457億4208万 | -0.7% | 16.17 | 0.73 |
| 01/17 | 1,145 | 1,145 | 1,119 | 1,129 | -1.83% | 38,300 | 457億160万 | -0.7% | 16.16 | 0.73 |
| 01/16 | 1,159 | 1,163 | 1,144 | 1,150 | -1.54% | 20,300 | 465億5168万 | +1.32% | 16.46 | 0.74 |
| 01/13 | 1,185 | 1,185 | 1,150 | 1,168 | -2.42% | 60,700 | 472億8031万 | +3.27% | 16.72 | 0.75 |
| 01/12 | 1,195 | 1,200 | 1,181 | 1,197 | +0.67% | 82,300 | 484億5422万 | +6.21% | 17.13 | 0.77 |
| 01/11 | 1,180 | 1,191 | 1,177 | 1,189 | +0.85% | 61,400 | 481億3039万 | +6.07% | 17.02 | 0.77 |
| 01/10 | 1,170 | 1,182 | 1,156 | 1,179 | +1.73% | 89,300 | 477億2559万 | +5.74% | 16.88 | 0.76 |
| 01/06 | 1,150 | 1,165 | 1,135 | 1,159 | +0.17% | 47,100 | 469億1600万 | +4.41% | 16.59 | 0.75 |
| 01/05 | 1,135 | 1,158 | 1,135 | 1,157 | +2.3% | 67,100 | 468億3504万 | +4.61% | 16.56 | 0.75 |
| 01/04 | 1,128 | 1,134 | 1,123 | 1,131 | +1.43% | 69,300 | 457億8256万 | +2.63% | 16.19 | 0.73 |
| 2016 |
| 12/30 | 1,121 | 1,124 | 1,091 | 1,115 | -1.24% | 69,600 | 451億3489万 | +1.55% | 15.96 | 0.72 |
| 12/29 | 1,145 | 1,145 | 1,116 | 1,129 | -0.62% | 60,000 | 457億160万 | +3.11% | 16.16 | 0.73 |
| 12/28 | 1,136 | 1,138 | 1,122 | 1,136 | +0.18% | 31,200 | 459億8496万 | +4.12% | 16.26 | 0.73 |
| 12/27 | 1,147 | 1,147 | 1,128 | 1,134 | -1.39% | 27,500 | 459億400万 | +4.42% | 16.23 | 0.73 |
| 12/26 | 1,153 | 1,159 | 1,149 | 1,150 | 0% | 42,900 | 465億5168万 | +6.38% | 16.46 | 0.74 |
| 12/22 | 1,135 | 1,152 | 1,129 | 1,150 | +0.79% | 54,700 | 465億5168万 | +6.98% | 16.46 | 0.74 |
| 12/21 | 1,145 | 1,154 | 1,136 | 1,141 | -0.17% | 77,200 | 461億8736万 | +6.74% | 16.33 | 0.74 |
| 12/20 | 1,133 | 1,143 | 1,124 | 1,143 | +0.53% | 36,000 | 462億6832万 | +7.53% | 16.36 | 0.74 |
| 12/19 | 1,138 | 1,145 | 1,125 | 1,137 | +0.09% | 61,300 | 460億2544万 | +7.67% | 16.27 | 0.73 |
| 12/16 | 1,128 | 1,138 | 1,125 | 1,136 | +2.16% | 66,700 | 459億8496万 | +8.19% | 16.26 | 0.73 |
| 12/15 | 1,110 | 1,122 | 1,099 | 1,112 | 0% | 85,600 | 450億1345万 | +6.62% | 15.91 | 0.72 |
| 12/14 | 1,100 | 1,117 | 1,100 | 1,112 | +1.92% | 74,700 | 450億1345万 | +7.54% | 15.91 | 0.72 |
| 12/13 | 1,082 | 1,093 | 1,075 | 1,091 | +0.83% | 56,300 | 441億6337万 | +6.23% | 15.61 | 0.7 |
| 12/12 | 1,107 | 1,110 | 1,068 | 1,082 | -1.9% | 84,400 | 437億9906万 | +5.97% | 15.48 | 0.7 |
| 12/09 | 1,100 | 1,103 | 1,089 | 1,103 | +0.55% | 77,000 | 446億4913万 | +8.78% | 15.78 | 0.71 |
| 12/08 | 1,090 | 1,100 | 1,090 | 1,097 | +1.29% | 102,700 | 444億625万 | +8.83% | 15.7 | 0.71 |
| 12/07 | 1,070 | 1,083 | 1,058 | 1,083 | +2.85% | 106,400 | 438億3954万 | +8.08% | 15.5 | 0.7 |
| 12/06 | 1,053 | 1,065 | 1,048 | 1,053 | +0.57% | 87,100 | 426億2514万 | +5.62% | 15.07 | 0.68 |
| 12/05 | 1,041 | 1,051 | 1,031 | 1,047 | -0.1% | 47,700 | 423億8227万 | +5.33% | 14.98 | 0.68 |
| 12/02 | 1,060 | 1,064 | 1,043 | 1,048 | -0.76% | 51,200 | 424億2275万 | +5.75% | 15 | 0.68 |
| 12/01 | 1,060 | 1,068 | 1,051 | 1,056 | -0.28% | 78,300 | 427億4658万 | +6.88% | 15.11 | 0.68 |
| 11/30 | 1,053 | 1,059 | 1,045 | 1,059 | +0.67% | 53,500 | 428億6802万 | +7.62% | 15.15 | 0.68 |
| 11/29 | 1,043 | 1,052 | 1,038 | 1,052 | +0.38% | 35,100 | 425億8466万 | +7.35% | 15.05 | 0.68 |
| 11/28 | 1,047 | 1,048 | 1,034 | 1,048 | +0.48% | 50,200 | 424億2275万 | +7.49% | 15 | 0.68 |
| 11/25 | 1,050 | 1,054 | 1,032 | 1,043 | -0.1% | 65,800 | 422億2035万 | +7.42% | 14.93 | 0.67 |
| 11/24 | 1,044 | 1,048 | 1,034 | 1,044 | +1.95% | 56,600 | 422億6083万 | +7.96% | 14.94 | 0.67 |
| 11/22 | 1,018 | 1,027 | 1,011 | 1,024 | +0.79% | 40,500 | 414億5123万 | +6.44% | 14.65 | 0.66 |
| 11/21 | 1,010 | 1,017 | 1,003 | 1,016 | +0.99% | 44,500 | 411億2739万 | +6.05% | 14.54 | 0.66 |
| 11/18 | 1,000 | 1,009 | 997 | 1,006 | +0.6% | 65,700 | 407億2260万 | +5.45% | 14.4 | 0.65 |
| 11/17 | 993 | 1,000 | 983 | 1,000 | +0.2% | 27,400 | 404億7972万 | +5.15% | 14.31 | 0.65 |
| 11/16 | 991 | 998 | 978 | 998 | +2.25% | 38,000 | 403億9876万 | +5.39% | 14.28 | 0.64 |
| 11/15 | 985 | 990 | 972 | 976 | -1.21% | 21,200 | 395億821万 | +3.39% | 13.97 | 0.63 |
| 11/14 | 980 | 992 | 975 | 988 | +1.96% | 65,500 | 399億9396万 | +4.88% | 14.14 | 0.64 |
| 11/11 | 980 | 980 | 955 | 969 | +0.83% | 65,200 | 392億2485万 | +3.19% | 13.87 | 0.63 |
| 11/10 | 943 | 963 | 932 | 961 | +8.83% | 84,500 | 389億101万 | +2.67% | 13.75 | 0.62 |
| 11/09 | 938 | 938 | 873 | 883 | -5.96% | 94,200 | 357億4359万 | -5.46% | 12.64 | 0.57 |
| 11/08 | 933 | 942 | 933 | 939 | +0.11% | 18,400 | 380億1046万 | +0.54% | 13.44 | 0.61 |
| 11/07 | 940 | 944 | 932 | 938 | +0.97% | 32,200 | 379億6998万 | +0.75% | 13.42 | 0.61 |
| 11/04 | 923 | 930 | 899 | 929 | -0.64% | 81,000 | 376億566万 | 0% | 13.29 | 0.6 |
| 11/02 | 949 | 951 | 927 | 935 | -2.3% | 61,900 | 378億4854万 | +0.97% | 13.38 | 0.6 |
| 11/01 | 967 | 967 | 950 | 957 | -1.03% | 54,500 | 387億3909万 | +3.68% | 13.7 | 0.62 |
| 10/31 | 960 | 973 | 952 | 967 | -0.51% | 79,700 | 391億4389万 | +5.34% | 13.84 | 0.62 |
| 10/28 | 970 | 974 | 960 | 972 | +0.41% | 93,400 | 393億4629万 | +6.46% | 13.91 | 0.63 |
| 10/27 | 980 | 983 | 961 | 968 | -1.22% | 48,500 | 391億8437万 | +6.61% | 13.85 | 0.62 |
| 10/26 | 957 | 990 | 957 | 980 | +2.62% | 80,700 | 396億7012万 | +8.77% | 14.02 | 0.63 |
| 10/25 | 948 | 959 | 948 | 955 | +0.74% | 37,100 | 386億5813万 | +6.7% | 13.67 | 0.62 |
| 10/24 | 944 | 950 | 939 | 948 | +0.96% | 38,300 | 383億7477万 | +6.76% | 13.57 | 0.61 |
| 10/21 | 945 | 945 | 928 | 939 | +0.11% | 48,100 | 380億1046万 | +6.58% | 13.44 | 0.61 |
| 10/20 | 940 | 941 | 924 | 938 | -0.85% | 33,400 | 379億6998万 | +7.08% | 13.42 | 0.61 |
| 10/19 | 921 | 949 | 921 | 946 | +2.49% | 58,000 | 382億9381万 | +8.61% | 13.54 | 0.61 |
| 10/18 | 916 | 925 | 914 | 923 | +0.65% | 25,300 | 373億6278万 | +6.58% | 13.21 | 0.6 |
| 10/17 | 913 | 922 | 908 | 917 | 0% | 40,500 | 371億1990万 | +6.38% | 13.12 | 0.59 |
| 10/14 | 919 | 919 | 911 | 917 | -0.54% | 22,300 | 371億1990万 | +6.88% | 13.12 | 0.59 |
| 10/13 | 922 | 925 | 906 | 922 | +0.55% | 36,000 | 373億2230万 | +8.09% | 13.19 | 0.59 |
| 10/12 | 905 | 923 | 905 | 917 | -0.22% | 35,600 | 371億1990万 | +8.01% | 13.12 | 0.59 |
| 10/11 | 915 | 922 | 911 | 919 | +0.44% | 21,400 | 372億86万 | +8.76% | 13.15 | 0.59 |
| 10/07 | 920 | 920 | 907 | 915 | -0.76% | 22,000 | 370億3894万 | +8.8% | 13.09 | 0.59 |
| 10/06 | 911 | 926 | 911 | 922 | +2.22% | 45,300 | 373億2230万 | +10.29% | 13.19 | 0.59 |
| 10/05 | 896 | 908 | 889 | 902 | +0.56% | 30,500 | 365億1271万 | +8.54% | 12.91 | 0.58 |
| 10/04 | 890 | 904 | 890 | 897 | +1.01% | 30,300 | 363億1031万 | +8.46% | 12.84 | 0.58 |
| 10/03 | 878 | 895 | 875 | 888 | +3.02% | 46,700 | 359億4599万 | +8.03% | 12.71 | 0.57 |
| 09/30 | 868 | 869 | 859 | 862 | -1.82% | 28,600 | 348億9352万 | +5.38% | 12.34 | 0.56 |
| 09/29 | 867 | 884 | 860 | 878 | +1.15% | 40,400 | 355億4119万 | +7.6% | 12.56 | 0.57 |
| 09/28 | 863 | 870 | 853 | 868 | +2.12% | 47,100 | 351億3640万 | +6.9% | 12.42 | 0.56 |
| 09/27 | 836 | 850 | 822 | 850 | +1.31% | 43,200 | 344億776万 | +4.94% | 12.16 | 0.55 |
| 09/26 | 854 | 854 | 837 | 839 | -1.87% | 30,900 | 339億6248万 | +3.97% | 12.01 | 0.54 |
| 09/23 | 835 | 855 | 832 | 855 | +2.89% | 73,500 | 346億1016万 | +6.21% | 12.24 | 0.55 |
| 09/21 | 808 | 831 | 797 | 831 | +2.97% | 36,300 | 336億3865万 | +3.62% | 11.89 | 0.54 |
| 09/20 | 801 | 822 | 801 | 807 | -0.98% | 29,600 | 326億6713万 | +0.88% | 11.55 | 0.52 |
| 09/16 | 792 | 816 | 786 | 815 | +4.35% | 56,200 | 329億9097万 | +1.88% | 11.66 | 0.53 |
| 09/15 | 781 | 790 | 778 | 781 | -0.38% | 56,700 | 316億1466万 | -2.38% | 11.18 | 0.5 |
| 09/14 | 796 | 801 | 783 | 784 | -2.85% | 65,100 | 317億3610万 | -2.12% | 11.22 | 0.51 |
| 09/13 | 814 | 814 | 803 | 807 | +0.12% | 29,300 | 326億6713万 | +0.62% | 11.55 | 0.52 |
| 09/12 | 817 | 817 | 801 | 806 | -2.54% | 33,300 | 326億2665万 | +0.5% | 11.53 | 0.52 |
