株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 1,265 | 1,267 | 1,248 | 1,259 | 0% | 495,300 | 876億1236万 | -6.25% | 15.82 | 1.37 |
| 02/27 | 1,270 | 1,273 | 1,255 | 1,259 | -1.02% | 494,500 | 876億1236万 | -6.6% | 15.82 | 1.37 |
| 02/24 | 1,285 | 1,288 | 1,261 | 1,272 | -2.3% | 448,900 | 885億1702万 | -5.99% | 15.98 | 1.39 |
| 02/23 | 1,294 | 1,313 | 1,291 | 1,302 | +1.48% | 472,700 | 906億469万 | -4.12% | 16.36 | 1.42 |
| 02/22 | 1,301 | 1,303 | 1,276 | 1,283 | -1.84% | 341,700 | 892億8250万 | -5.8% | 16.12 | 1.4 |
| 02/21 | 1,302 | 1,314 | 1,302 | 1,307 | +0.54% | 183,300 | 909億5263万 | -4.39% | 16.42 | 1.43 |
| 02/20 | 1,297 | 1,304 | 1,285 | 1,300 | 0% | 295,800 | 904億6551万 | -5.18% | 16.44 | 1.43 |
| 02/17 | 1,309 | 1,309 | 1,297 | 1,300 | -0.69% | 285,400 | 904億6551万 | -5.52% | 16.44 | 1.43 |
| 02/16 | 1,319 | 1,322 | 1,307 | 1,309 | -1.43% | 952,200 | 910億9181万 | -5.14% | 16.55 | 1.44 |
| 02/15 | 1,343 | 1,343 | 1,324 | 1,328 | -0.75% | 1,733,800 | 924億1400万 | -4.05% | 16.79 | 1.46 |
| 02/14 | 1,346 | 1,346 | 1,332 | 1,338 | -0.15% | 533,200 | 931億988万 | -3.6% | 16.92 | 1.47 |
| 02/13 | 1,328 | 1,343 | 1,324 | 1,340 | +1.13% | 719,800 | 932億4906万 | -3.74% | 16.94 | 1.47 |
| 02/10 | 1,330 | 1,334 | 1,319 | 1,325 | 0% | 569,400 | 922億523万 | -4.95% | 16.75 | 1.45 |
| 02/09 | 1,295 | 1,329 | 1,295 | 1,325 | +2.08% | 536,900 | 922億523万 | -5.15% | 16.75 | 1.45 |
| 02/08 | 1,317 | 1,327 | 1,290 | 1,298 | -1.44% | 766,200 | 903億2633万 | -7.35% | 16.41 | 1.43 |
| 02/07 | 1,379 | 1,384 | 1,316 | 1,317 | -8.22% | 1,561,200 | 916億4852万 | -6.26% | 16.65 | 1.45 |
| 02/06 | 1,440 | 1,440 | 1,429 | 1,435 | +0.28% | 372,100 | 998億6000万 | +1.92% | 18.14 | 1.58 |
| 02/03 | 1,427 | 1,438 | 1,421 | 1,431 | +0.28% | 325,600 | 995億8165万 | +1.63% | 18.09 | 1.57 |
| 02/02 | 1,429 | 1,431 | 1,422 | 1,427 | +0.07% | 271,100 | 993億329万 | +1.42% | 18.04 | 1.57 |
| 02/01 | 1,414 | 1,428 | 1,410 | 1,426 | +1.28% | 347,000 | 992億3370万 | +1.35% | 18.03 | 1.57 |
| 01/31 | 1,407 | 1,416 | 1,405 | 1,408 | -0.14% | 366,300 | 979億8110万 | 0% | 17.8 | 1.55 |
| 01/30 | 1,401 | 1,413 | 1,401 | 1,410 | +0.71% | 383,400 | 981億2028万 | 0% | 17.83 | 1.55 |
| 01/27 | 1,391 | 1,404 | 1,391 | 1,400 | +0.72% | 314,800 | 974億2439万 | -0.92% | 17.7 | 1.54 |
| 01/26 | 1,389 | 1,393 | 1,380 | 1,390 | +0.8% | 226,400 | 967億2850万 | -1.77% | 17.57 | 1.53 |
| 01/25 | 1,389 | 1,394 | 1,373 | 1,379 | -0.14% | 343,400 | 959億6303万 | -2.82% | 17.44 | 1.51 |
| 01/24 | 1,389 | 1,390 | 1,378 | 1,381 | -0.72% | 373,500 | 961億221万 | -3.02% | 17.46 | 1.52 |
| 01/23 | 1,395 | 1,400 | 1,391 | 1,391 | -0.07% | 290,900 | 967億9809万 | -2.59% | 17.59 | 1.53 |
| 01/20 | 1,398 | 1,403 | 1,387 | 1,392 | -0.85% | 427,300 | 968億6768万 | -2.73% | 17.6 | 1.53 |
| 01/19 | 1,419 | 1,419 | 1,401 | 1,404 | -1.47% | 540,700 | 977億275万 | -2.09% | 17.75 | 1.54 |
| 01/18 | 1,404 | 1,428 | 1,404 | 1,425 | +1.57% | 640,800 | 991億6411万 | -0.7% | 18.02 | 1.56 |
| 01/17 | 1,407 | 1,412 | 1,399 | 1,403 | -0.28% | 481,400 | 976億3316万 | -2.3% | 17.74 | 1.54 |
| 01/16 | 1,409 | 1,418 | 1,405 | 1,407 | -0.57% | 361,800 | 979億1152万 | -2.16% | 17.79 | 1.54 |
| 01/13 | 1,406 | 1,420 | 1,406 | 1,415 | +0.5% | 447,000 | 984億6823万 | -1.74% | 17.89 | 1.55 |
| 01/12 | 1,414 | 1,418 | 1,406 | 1,408 | -0.98% | 372,200 | 979億8110万 | -2.29% | 17.8 | 1.55 |
| 01/11 | 1,424 | 1,426 | 1,414 | 1,422 | -0.7% | 331,500 | 989億5535万 | -1.52% | 17.98 | 1.56 |
| 01/10 | 1,417 | 1,435 | 1,417 | 1,432 | +1.78% | 495,200 | 996億5124万 | -0.97% | 18.11 | 1.57 |
| 01/06 | 1,400 | 1,413 | 1,392 | 1,407 | +0.5% | 662,600 | 979億1152万 | -2.83% | 17.79 | 1.54 |
| 01/05 | 1,406 | 1,412 | 1,384 | 1,400 | -0.43% | 652,900 | 974億2439万 | -3.58% | 17.7 | 1.54 |
| 01/04 | 1,403 | 1,414 | 1,395 | 1,406 | +0.29% | 422,100 | 978億4193万 | -3.5% | 17.78 | 1.54 |
| 2016 |
| 12/30 | 1,394 | 1,412 | 1,387 | 1,402 | -0.43% | 275,000 | 975億6357万 | -3.97% | 17.73 | 1.54 |
| 12/29 | 1,410 | 1,415 | 1,394 | 1,408 | -1.12% | 329,300 | 979億8110万 | -3.76% | 17.8 | 1.55 |
| 12/28 | 1,417 | 1,434 | 1,414 | 1,424 | +0.71% | 227,900 | 990億9453万 | -2.93% | 18 | 1.56 |
| 12/27 | 1,427 | 1,437 | 1,410 | 1,414 | -0.91% | 502,100 | 983億9864万 | -3.74% | 17.88 | 1.55 |
| 12/26 | 1,443 | 1,449 | 1,427 | 1,427 | -1.11% | 294,700 | 993億329万 | -2.86% | 18.04 | 1.57 |
| 12/22 | 1,465 | 1,465 | 1,435 | 1,443 | -1.64% | 486,400 | 1004億1671万 | -1.77% | 18.24 | 1.58 |
| 12/21 | 1,478 | 1,478 | 1,465 | 1,467 | -0.14% | 233,600 | 1020億8685万 | -0.07% | 18.55 | 1.61 |
| 12/20 | 1,466 | 1,473 | 1,453 | 1,469 | +0.2% | 418,800 | 1022億2602万 | +0.27% | 18.57 | 1.61 |
| 12/19 | 1,464 | 1,502 | 1,454 | 1,466 | -1.54% | 982,400 | 1020億1726万 | +0.27% | 18.54 | 1.61 |
| 12/16 | 1,500 | 1,514 | 1,486 | 1,489 | +0.07% | 577,200 | 1036億1780万 | +2.06% | 18.83 | 1.63 |
| 12/15 | 1,465 | 1,488 | 1,458 | 1,488 | +0.4% | 506,400 | 1035億4821万 | +2.2% | 18.81 | 1.63 |
| 12/14 | 1,465 | 1,486 | 1,462 | 1,482 | -0.13% | 260,300 | 1031億3068万 | +2.07% | 18.74 | 1.63 |
| 12/13 | 1,460 | 1,492 | 1,450 | 1,484 | +2.63% | 396,800 | 1032億6986万 | +2.34% | 18.76 | 1.63 |
| 12/12 | 1,443 | 1,452 | 1,435 | 1,446 | +0.28% | 338,800 | 1006億2548万 | -0.14% | 18.28 | 1.59 |
| 12/09 | 1,425 | 1,447 | 1,415 | 1,442 | -0.69% | 245,800 | 1003億4713万 | -0.48% | 18.23 | 1.58 |
| 12/08 | 1,450 | 1,466 | 1,444 | 1,452 | +0.62% | 235,400 | 1010億4301万 | +0.21% | 18.36 | 1.59 |
| 12/07 | 1,448 | 1,456 | 1,436 | 1,443 | -0.82% | 182,000 | 1004億1671万 | -0.48% | 18.24 | 1.58 |
| 12/06 | 1,469 | 1,473 | 1,448 | 1,455 | +0.55% | 225,400 | 1012億5178万 | +0.21% | 18.4 | 1.6 |
| 12/05 | 1,478 | 1,480 | 1,437 | 1,447 | -2.43% | 301,300 | 1006億9507万 | -0.28% | 18.29 | 1.59 |
| 12/02 | 1,485 | 1,495 | 1,470 | 1,483 | +0.34% | 295,100 | 1032億27万 | +2.13% | 18.75 | 1.63 |
| 12/01 | 1,479 | 1,487 | 1,465 | 1,478 | -0.14% | 269,600 | 1028億5232万 | +1.72% | 18.69 | 1.62 |
| 11/30 | 1,500 | 1,500 | 1,474 | 1,480 | -2.05% | 396,800 | 1029億9150万 | +1.93% | 18.71 | 1.63 |
| 11/29 | 1,497 | 1,512 | 1,479 | 1,511 | -0.46% | 418,200 | 1051億4876万 | +4.06% | 19.1 | 1.66 |
| 11/28 | 1,492 | 1,525 | 1,491 | 1,518 | +2.57% | 515,700 | 1056億3588万 | +4.62% | 19.19 | 1.67 |
| 11/25 | 1,475 | 1,480 | 1,457 | 1,480 | +0.27% | 207,200 | 1029億9150万 | +2.14% | 18.71 | 1.63 |
| 11/24 | 1,481 | 1,485 | 1,469 | 1,476 | -2.12% | 313,600 | 1027億1315万 | +1.86% | 18.66 | 1.62 |
| 11/22 | 1,509 | 1,530 | 1,465 | 1,508 | +1.96% | 585,600 | 1049億3999万 | +4% | 19.07 | 1.66 |
| 11/21 | 1,440 | 1,482 | 1,440 | 1,479 | +3.86% | 492,100 | 1029億2191万 | +2.07% | 18.7 | 1.62 |
| 11/18 | 1,424 | 1,428 | 1,405 | 1,424 | +0.28% | 313,000 | 990億9453万 | -1.73% | 18 | 1.56 |
| 11/17 | 1,390 | 1,427 | 1,390 | 1,420 | +0.85% | 288,200 | 988億1617万 | -2.14% | 17.95 | 1.56 |
| 11/16 | 1,404 | 1,422 | 1,394 | 1,408 | +0.28% | 302,100 | 979億8110万 | -3.16% | 17.8 | 1.55 |
| 11/15 | 1,405 | 1,407 | 1,385 | 1,404 | +1.01% | 256,600 | 977億275万 | -3.64% | 17.75 | 1.54 |
| 11/14 | 1,387 | 1,400 | 1,387 | 1,390 | +0.22% | 211,200 | 967億2850万 | -4.86% | 17.57 | 1.53 |
| 11/11 | 1,420 | 1,421 | 1,376 | 1,387 | -1.7% | 292,800 | 965億1974万 | -5.32% | 17.53 | 1.52 |
| 11/10 | 1,422 | 1,432 | 1,393 | 1,411 | +1.07% | 350,300 | 981億8987万 | -4.01% | 17.83 | 1.55 |
| 11/09 | 1,421 | 1,425 | 1,375 | 1,396 | -1.97% | 312,200 | 971億4604万 | -5.29% | 17.65 | 1.53 |
| 11/08 | 1,438 | 1,439 | 1,413 | 1,424 | -1.32% | 170,100 | 990億9453万 | -3.85% | 18 | 1.56 |
| 11/07 | 1,468 | 1,469 | 1,436 | 1,443 | -1.23% | 157,700 | 1004億1671万 | -2.83% | 18.24 | 1.58 |
| 11/04 | 1,440 | 1,469 | 1,433 | 1,461 | +0.69% | 248,400 | 1016億6931万 | -1.88% | 18.47 | 1.6 |
| 11/02 | 1,462 | 1,466 | 1,444 | 1,451 | -1.83% | 185,600 | 1009億7343万 | -2.75% | 18.34 | 1.59 |
| 11/01 | 1,479 | 1,479 | 1,461 | 1,478 | -0.07% | 145,400 | 1028億5232万 | -1.34% | 18.68 | 1.62 |
| 10/31 | 1,450 | 1,482 | 1,445 | 1,479 | +2.07% | 213,700 | 1029億2191万 | -1.53% | 18.69 | 1.62 |
| 10/28 | 1,467 | 1,469 | 1,439 | 1,449 | -1.63% | 635,300 | 1008億3425万 | -3.59% | 18.32 | 1.59 |
| 10/27 | 1,490 | 1,490 | 1,467 | 1,473 | -0.94% | 197,700 | 1025億438万 | -2.13% | 18.62 | 1.62 |
| 10/26 | 1,466 | 1,491 | 1,466 | 1,487 | +1.36% | 229,300 | 1034億7862万 | -1.2% | 18.8 | 1.63 |
| 10/25 | 1,479 | 1,485 | 1,463 | 1,467 | -0.81% | 266,700 | 1020億8685万 | -2.46% | 18.54 | 1.61 |
| 10/24 | 1,478 | 1,504 | 1,476 | 1,479 | +0.41% | 474,100 | 1029億2191万 | -1.66% | 18.69 | 1.62 |
| 10/21 | 1,481 | 1,490 | 1,466 | 1,473 | -0.41% | 280,700 | 1025億438万 | -2% | 18.62 | 1.62 |
| 10/20 | 1,480 | 1,480 | 1,466 | 1,479 | -0.07% | 143,700 | 1029億2191万 | -1.66% | 18.69 | 1.62 |
| 10/19 | 1,486 | 1,492 | 1,475 | 1,480 | -0.94% | 138,600 | 1029億9150万 | -1.53% | 18.71 | 1.62 |
| 10/18 | 1,483 | 1,501 | 1,483 | 1,494 | +0.81% | 173,000 | 1039億6575万 | -0.6% | 18.88 | 1.64 |
| 10/17 | 1,473 | 1,482 | 1,466 | 1,482 | -0.34% | 153,100 | 1031億3068万 | -1.4% | 18.73 | 1.63 |
| 10/14 | 1,474 | 1,489 | 1,461 | 1,487 | +0.13% | 195,700 | 1034億7862万 | -1.13% | 18.8 | 1.63 |
| 10/13 | 1,490 | 1,490 | 1,474 | 1,485 | +0.2% | 139,600 | 1033億3945万 | -1.26% | 18.77 | 1.63 |
| 10/12 | 1,482 | 1,494 | 1,476 | 1,482 | -0.4% | 200,900 | 1031億3068万 | -1.46% | 18.73 | 1.63 |
| 10/11 | 1,477 | 1,493 | 1,465 | 1,488 | -0.27% | 230,200 | 1035億4821万 | -1.13% | 18.81 | 1.63 |
| 10/07 | 1,498 | 1,498 | 1,478 | 1,492 | -0.4% | 191,400 | 1038億2657万 | -0.86% | 18.86 | 1.64 |
| 10/06 | 1,490 | 1,506 | 1,475 | 1,498 | -0.2% | 255,400 | 1042億4410万 | -0.27% | 18.93 | 1.64 |
| 10/05 | 1,522 | 1,530 | 1,497 | 1,501 | -2.09% | 350,500 | 1044億5287万 | +0.2% | 18.97 | 1.65 |
| 10/04 | 1,546 | 1,553 | 1,513 | 1,533 | -1.6% | 415,400 | 1066億7971万 | +2.47% | 19.38 | 1.68 |
| 10/03 | 1,534 | 1,563 | 1,521 | 1,558 | +1.76% | 443,900 | 1084億1943万 | +4.35% | 19.69 | 1.71 |
