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 | 1,646 | 1,658 | 1,631 | 1,633 | +0.8% | 146,100 | 768億527万 | -3.54% | 19.14 | 1.42 |
| 02/27 | 1,640 | 1,644 | 1,606 | 1,620 | -1.4% | 154,800 | 761億9383万 | -4.48% | 18.99 | 1.41 |
| 02/24 | 1,659 | 1,662 | 1,640 | 1,643 | -2.38% | 133,200 | 772億7560万 | -3.24% | 19.26 | 1.43 |
| 02/23 | 1,703 | 1,708 | 1,671 | 1,683 | -0.41% | 166,100 | 791億5693万 | -1.06% | 19.73 | 1.46 |
| 02/22 | 1,700 | 1,714 | 1,680 | 1,690 | +0.06% | 264,700 | 794億8616万 | -0.59% | 19.81 | 1.47 |
| 02/21 | 1,686 | 1,698 | 1,670 | 1,689 | +1.08% | 107,100 | 794億3913万 | -0.41% | 19.8 | 1.47 |
| 02/20 | 1,676 | 1,682 | 1,661 | 1,671 | -0.48% | 116,200 | 785億9253万 | -1.18% | 19.59 | 1.45 |
| 02/17 | 1,686 | 1,702 | 1,674 | 1,679 | -0.65% | 119,700 | 789億6879万 | -0.53% | 19.68 | 1.46 |
| 02/16 | 1,709 | 1,709 | 1,683 | 1,690 | -1.17% | 154,400 | 794億8616万 | +0.3% | 19.81 | 1.47 |
| 02/15 | 1,721 | 1,721 | 1,699 | 1,710 | +0.47% | 108,000 | 804億2683万 | +1.66% | 20.04 | 1.49 |
| 02/14 | 1,723 | 1,738 | 1,698 | 1,702 | -1.28% | 169,400 | 800億5056万 | +1.55% | 19.95 | 1.48 |
| 02/13 | 1,717 | 1,736 | 1,713 | 1,724 | +1% | 191,700 | 810億8529万 | +2.99% | 20.21 | 1.5 |
| 02/10 | 1,680 | 1,711 | 1,680 | 1,707 | +2.83% | 184,400 | 802億8573万 | +2.28% | 20.01 | 1.48 |
| 02/09 | 1,662 | 1,669 | 1,635 | 1,660 | -1.37% | 239,900 | 780億7516万 | -0.36% | 19.46 | 1.44 |
| 02/08 | 1,680 | 1,693 | 1,671 | 1,683 | +0.12% | 131,900 | 791億5693万 | +1.08% | 19.73 | 1.46 |
| 02/07 | 1,688 | 1,692 | 1,676 | 1,681 | -0.41% | 128,500 | 790億6286万 | +1.2% | 19.7 | 1.46 |
| 02/06 | 1,708 | 1,714 | 1,676 | 1,688 | -0.47% | 149,100 | 793億9209万 | +1.81% | 19.79 | 1.47 |
| 02/03 | 1,690 | 1,711 | 1,685 | 1,696 | +0.3% | 150,300 | 797億6836万 | +2.42% | 19.88 | 1.47 |
| 02/02 | 1,723 | 1,727 | 1,687 | 1,691 | -2.25% | 197,200 | 795億3319万 | +2.42% | 19.82 | 1.47 |
| 02/01 | 1,700 | 1,732 | 1,700 | 1,730 | +0.87% | 156,000 | 813億6749万 | +4.98% | 20.28 | 1.5 |
| 01/31 | 1,710 | 1,740 | 1,708 | 1,715 | -0.35% | 180,200 | 806億6199万 | +4.32% | 20.1 | 1.49 |
| 01/30 | 1,725 | 1,725 | 1,709 | 1,721 | -1.99% | 176,900 | 809億4419万 | +5% | 20.17 | 1.49 |
| 01/27 | 1,750 | 1,769 | 1,745 | 1,756 | +1.56% | 204,100 | 825億9035万 | +7.4% | 20.58 | 1.53 |
| 01/26 | 1,770 | 1,770 | 1,719 | 1,729 | -0.4% | 245,700 | 813億2046万 | +6.14% | 20.27 | 1.5 |
| 01/25 | 1,722 | 1,765 | 1,722 | 1,736 | +2.3% | 301,800 | 816億4969万 | +6.9% | 20.35 | 1.51 |
| 01/24 | 1,677 | 1,715 | 1,668 | 1,697 | +0.41% | 240,200 | 798億1539万 | +4.82% | 19.89 | 1.47 |
| 01/23 | 1,702 | 1,714 | 1,683 | 1,690 | -1.57% | 185,500 | 794億8616万 | +4.71% | 19.81 | 1.47 |
| 01/20 | 1,653 | 1,727 | 1,653 | 1,717 | +4.06% | 498,400 | 807億5606万 | +6.65% | 20.13 | 1.49 |
| 01/19 | 1,608 | 1,650 | 1,601 | 1,650 | +4.1% | 399,900 | 776億483万 | +2.74% | 19.34 | 1.43 |
| 01/18 | 1,556 | 1,591 | 1,552 | 1,585 | +0.76% | 253,600 | 745億4767万 | -1.25% | 18.58 | 1.38 |
| 01/17 | 1,585 | 1,597 | 1,570 | 1,573 | -1.32% | 198,700 | 739億8327万 | -2.05% | 18.44 | 1.37 |
| 01/16 | 1,595 | 1,604 | 1,583 | 1,594 | -0.93% | 122,200 | 749億7097万 | -0.81% | 18.68 | 1.38 |
| 01/13 | 1,606 | 1,620 | 1,589 | 1,609 | -0.19% | 204,100 | 756億7647万 | +0.12% | 18.86 | 1.4 |
| 01/12 | 1,562 | 1,615 | 1,562 | 1,612 | +3.2% | 400,000 | 758億1757万 | +0.37% | 18.9 | 1.4 |
| 01/11 | 1,597 | 1,599 | 1,552 | 1,562 | -4.76% | 628,300 | 734億6591万 | -2.62% | 18.31 | 1.36 |
| 01/10 | 1,614 | 1,650 | 1,612 | 1,640 | +1.61% | 291,000 | 771億3450万 | +2.12% | 19.22 | 1.42 |
| 01/06 | 1,578 | 1,619 | 1,578 | 1,614 | -0.12% | 119,100 | 759億1163万 | +0.75% | 18.92 | 1.4 |
| 01/05 | 1,636 | 1,639 | 1,603 | 1,616 | -1.22% | 149,300 | 760億570万 | +1% | 18.94 | 1.4 |
| 01/04 | 1,600 | 1,636 | 1,596 | 1,636 | +2.76% | 152,800 | 769億4637万 | +2.38% | 19.18 | 1.42 |
| 2016 |
| 12/30 | 1,588 | 1,597 | 1,570 | 1,592 | +0.13% | 105,200 | 748億7690万 | -0.19% | 18.66 | 1.38 |
| 12/29 | 1,635 | 1,639 | 1,582 | 1,590 | -3.28% | 190,100 | 747億8284万 | -0.25% | 18.64 | 1.38 |
| 12/28 | 1,593 | 1,644 | 1,593 | 1,644 | +3.53% | 162,900 | 773億2263万 | +3.27% | 19.27 | 1.43 |
| 12/27 | 1,611 | 1,611 | 1,585 | 1,588 | -1.49% | 145,900 | 746億8877万 | +0.06% | 18.61 | 1.38 |
| 12/26 | 1,614 | 1,630 | 1,609 | 1,612 | -0.19% | 158,400 | 758億1757万 | +1.7% | 18.9 | 1.4 |
| 12/22 | 1,613 | 1,624 | 1,603 | 1,615 | +0.44% | 130,900 | 759億5867万 | +2.15% | 18.93 | 1.4 |
| 12/21 | 1,613 | 1,633 | 1,607 | 1,608 | +0.12% | 223,100 | 756億2944万 | +1.9% | 18.85 | 1.4 |
| 12/20 | 1,607 | 1,611 | 1,593 | 1,606 | -0.06% | 149,000 | 755億3537万 | +1.9% | 18.83 | 1.39 |
| 12/19 | 1,623 | 1,623 | 1,603 | 1,607 | -0.62% | 81,800 | 755億8240万 | +2.16% | 18.84 | 1.4 |
| 12/16 | 1,617 | 1,628 | 1,606 | 1,617 | +0.81% | 197,100 | 760億5273万 | +3.19% | 18.95 | 1.4 |
| 12/15 | 1,587 | 1,622 | 1,581 | 1,604 | +1.71% | 278,800 | 754億4130万 | +2.75% | 18.8 | 1.39 |
| 12/14 | 1,582 | 1,584 | 1,564 | 1,577 | -0.94% | 235,300 | 741億7141万 | +1.61% | 18.49 | 1.37 |
| 12/13 | 1,594 | 1,597 | 1,571 | 1,592 | -1.06% | 184,500 | 748億7690万 | +2.84% | 18.66 | 1.38 |
| 12/12 | 1,621 | 1,629 | 1,594 | 1,609 | -0.43% | 155,100 | 756億7647万 | +4.35% | 18.86 | 1.4 |
| 12/09 | 1,601 | 1,618 | 1,592 | 1,616 | -0.8% | 239,800 | 760億570万 | +5.28% | 18.94 | 1.4 |
| 12/08 | 1,612 | 1,631 | 1,610 | 1,629 | +2% | 199,200 | 766億1713万 | +6.54% | 19.09 | 1.41 |
| 12/07 | 1,592 | 1,609 | 1,591 | 1,597 | +1.33% | 231,500 | 751億1207万 | +4.72% | 18.72 | 1.39 |
| 12/06 | 1,597 | 1,599 | 1,573 | 1,576 | -0.32% | 130,800 | 741億2437万 | +3.62% | 18.47 | 1.37 |
| 12/05 | 1,558 | 1,589 | 1,557 | 1,581 | 0% | 181,000 | 743億5954万 | +4.15% | 18.53 | 1.37 |
| 12/02 | 1,595 | 1,605 | 1,577 | 1,581 | -1.13% | 248,900 | 743億5954万 | +4.49% | 18.53 | 1.37 |
| 12/01 | 1,571 | 1,610 | 1,566 | 1,599 | +2.76% | 351,500 | 752億614万 | +6.03% | 18.74 | 1.39 |
| 11/30 | 1,560 | 1,567 | 1,543 | 1,556 | +0.65% | 174,600 | 731億8371万 | +3.6% | 18.21 | 1.35 |
| 11/29 | 1,551 | 1,562 | 1,532 | 1,546 | -1.21% | 160,200 | 727億1337万 | +3.27% | 18.09 | 1.34 |
| 11/28 | 1,579 | 1,583 | 1,548 | 1,565 | -0.57% | 224,300 | 736億701万 | +4.75% | 18.32 | 1.36 |
| 11/25 | 1,570 | 1,589 | 1,566 | 1,574 | +0.83% | 256,900 | 740億3031万 | +5.78% | 18.42 | 1.36 |
| 11/24 | 1,550 | 1,570 | 1,540 | 1,561 | +1.63% | 215,200 | 734億1887万 | +5.4% | 18.27 | 1.35 |
| 11/22 | 1,539 | 1,542 | 1,525 | 1,536 | +0.59% | 137,600 | 722億4304万 | +4.28% | 17.98 | 1.33 |
| 11/21 | 1,542 | 1,547 | 1,520 | 1,527 | +0.07% | 198,300 | 718億1974万 | +4.09% | 17.87 | 1.32 |
| 11/18 | 1,541 | 1,541 | 1,522 | 1,526 | +0.07% | 167,500 | 717億7271万 | +4.66% | 17.86 | 1.32 |
| 11/17 | 1,540 | 1,546 | 1,524 | 1,525 | -1.36% | 186,500 | 717億2568万 | +5.24% | 17.85 | 1.32 |
| 11/16 | 1,559 | 1,565 | 1,541 | 1,546 | -0.06% | 174,300 | 727億1337万 | +7.29% | 18.09 | 1.34 |
| 11/15 | 1,550 | 1,567 | 1,529 | 1,547 | +0.98% | 298,000 | 727億6041万 | +8.03% | 18.11 | 1.34 |
| 11/14 | 1,478 | 1,542 | 1,478 | 1,532 | +4.86% | 337,200 | 720億5491万 | +7.66% | 17.93 | 1.33 |
| 11/11 | 1,467 | 1,497 | 1,447 | 1,461 | +0.14% | 262,200 | 687億1555万 | +3.25% | 17.1 | 1.27 |
| 11/10 | 1,460 | 1,479 | 1,451 | 1,459 | +4.81% | 361,900 | 686億2148万 | +3.48% | 17.08 | 1.27 |
| 11/09 | 1,476 | 1,491 | 1,379 | 1,392 | -4.72% | 306,800 | 654億7026万 | -0.93% | 16.29 | 1.21 |
| 11/08 | 1,459 | 1,473 | 1,455 | 1,461 | +0.07% | 135,300 | 687億1555万 | +4.36% | 17.1 | 1.27 |
| 11/07 | 1,451 | 1,475 | 1,444 | 1,460 | +2.53% | 317,300 | 686億6852万 | +4.89% | 17.09 | 1.27 |
| 11/04 | 1,425 | 1,429 | 1,392 | 1,424 | -2.6% | 480,700 | 669億7532万 | +2.96% | 16.67 | 1.23 |
| 11/02 | 1,500 | 1,500 | 1,460 | 1,462 | -4.26% | 388,200 | 687億6258万 | +6.33% | 17.11 | 1.27 |
| 11/01 | 1,498 | 1,531 | 1,496 | 1,527 | +2.07% | 462,600 | 718億1974万 | +11.87% | 17.87 | 1.32 |
| 10/31 | 1,486 | 1,503 | 1,480 | 1,496 | +0.13% | 258,200 | 703億6171万 | +10.65% | 17.51 | 1.3 |
| 10/28 | 1,465 | 1,497 | 1,462 | 1,494 | +1.77% | 480,200 | 702億6765万 | +11.41% | 17.49 | 1.3 |
| 10/27 | 1,455 | 1,477 | 1,455 | 1,468 | +0.96% | 316,900 | 690億4478万 | +10.38% | 17.18 | 1.27 |
| 10/26 | 1,440 | 1,459 | 1,437 | 1,454 | +0.48% | 308,400 | 683億8632万 | +10.15% | 17.02 | 1.26 |
| 10/25 | 1,443 | 1,467 | 1,437 | 1,447 | +0.35% | 336,900 | 680億5708万 | +10.46% | 16.94 | 1.25 |
| 10/24 | 1,450 | 1,459 | 1,434 | 1,442 | -1.03% | 303,900 | 678億2192万 | +10.92% | 16.88 | 1.25 |
| 10/21 | 1,419 | 1,466 | 1,418 | 1,457 | +2.97% | 568,300 | 685億2742万 | +12.95% | 17.05 | 1.26 |
| 10/20 | 1,393 | 1,418 | 1,379 | 1,415 | +1.22% | 367,300 | 665億5202万 | +10.55% | 16.56 | 1.23 |
| 10/19 | 1,378 | 1,423 | 1,371 | 1,398 | +1.38% | 504,800 | 657億5246万 | +9.91% | 16.36 | 1.21 |
| 10/18 | 1,366 | 1,399 | 1,353 | 1,379 | +1.1% | 559,100 | 648億5882万 | +9.01% | 16.14 | 1.2 |
| 10/17 | 1,319 | 1,369 | 1,316 | 1,364 | +3.96% | 456,300 | 641億5333万 | +8.34% | 15.96 | 1.18 |
| 10/14 | 1,312 | 1,325 | 1,292 | 1,312 | 0% | 354,000 | 617億760万 | +4.79% | 15.36 | 1.14 |
| 10/13 | 1,314 | 1,323 | 1,310 | 1,312 | +0.15% | 184,200 | 617億760万 | +5.13% | 15.36 | 1.14 |
| 10/12 | 1,313 | 1,319 | 1,305 | 1,310 | -0.83% | 254,600 | 616億1353万 | +5.31% | 15.33 | 1.14 |
| 10/11 | 1,301 | 1,334 | 1,301 | 1,321 | -0.15% | 221,100 | 621億3090万 | +6.62% | 15.46 | 1.15 |
| 10/07 | 1,320 | 1,337 | 1,307 | 1,323 | -1.05% | 273,400 | 622億2496万 | +7.13% | 15.48 | 1.15 |
| 10/06 | 1,341 | 1,349 | 1,333 | 1,337 | -0.45% | 338,400 | 628億8343万 | +8.7% | 15.65 | 1.16 |
| 10/05 | 1,326 | 1,346 | 1,326 | 1,343 | +1.9% | 377,700 | 631億6563万 | +9.81% | 15.72 | 1.16 |
| 10/04 | 1,280 | 1,335 | 1,280 | 1,318 | +3.45% | 578,200 | 619億8980万 | +8.39% | 15.43 | 1.14 |
| 10/03 | 1,262 | 1,276 | 1,254 | 1,274 | +1.35% | 422,500 | 599億2034万 | +5.38% | 14.91 | 1.1 |
