株価チャート
2016/09/01～2017/01/31
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 |
| 01/31 | 1,895 | 1,903 | 1,881 | 1,881 | -1.52% | 21,600 | 83億4693万 | -14.19% | 22.3 | 3.88 |
| 01/30 | 1,900 | 1,926 | 1,896 | 1,910 | +1.06% | 29,100 | 84億7562万 | -13.5% | 22.64 | 3.93 |
| 01/27 | 1,901 | 1,915 | 1,886 | 1,890 | -2.83% | 61,400 | 83億8687万 | -15.09% | 22.41 | 3.89 |
| 01/26 | 1,950 | 1,978 | 1,942 | 1,945 | -1.22% | 52,400 | 86億3093万 | -13.17% | 23.06 | 4.01 |
| 01/25 | 2,017 | 2,017 | 1,962 | 1,969 | -0.86% | 23,200 | 87億3743万 | -12.45% | 23.34 | 4.06 |
| 01/24 | 1,971 | 2,030 | 1,952 | 1,986 | +0.4% | 38,300 | 88億1287万 | -11.85% | 23.54 | 4.09 |
| 01/23 | 2,047 | 2,047 | 1,975 | 1,978 | -4.72% | 87,800 | 87億7737万 | -12.32% | 23.45 | 4.07 |
| 01/20 | 2,073 | 2,093 | 2,073 | 2,076 | -1.47% | 28,100 | 92億1225万 | -8.1% | 24.61 | 4.28 |
| 01/19 | 2,071 | 2,125 | 2,071 | 2,107 | +1.79% | 38,600 | 93億4981万 | -6.73% | 24.98 | 4.34 |
| 01/18 | 2,078 | 2,098 | 2,031 | 2,070 | -5.91% | 81,500 | 91億8562万 | -8.29% | 24.54 | 4.26 |
| 01/17 | 2,251 | 2,251 | 2,168 | 2,200 | -3.64% | 96,200 | 97億6250万 | -2.44% | 26.08 | 4.53 |
| 01/16 | 2,338 | 2,338 | 2,265 | 2,283 | -2.35% | 67,500 | 101億3081万 | +1.47% | 27.07 | 4.7 |
| 01/13 | 2,385 | 2,388 | 2,310 | 2,338 | -2.5% | 70,200 | 103億7487万 | +4.42% | 27.72 | 4.82 |
| 01/12 | 2,428 | 2,448 | 2,361 | 2,398 | -1.07% | 53,300 | 106億4112万 | +7.73% | 28.43 | 4.94 |
| 01/11 | 2,413 | 2,465 | 2,413 | 2,424 | +0.37% | 53,400 | 107億5650万 | +9.68% | 28.74 | 4.99 |
| 01/10 | 2,415 | 2,452 | 2,403 | 2,415 | +0.12% | 59,100 | 107億1656万 | +9.97% | 28.63 | 4.98 |
| 01/06 | 2,362 | 2,429 | 2,362 | 2,412 | +2.12% | 46,300 | 107億325万 | +10.59% | 28.59 | 4.97 |
| 01/05 | 2,340 | 2,380 | 2,340 | 2,362 | +0.77% | 43,200 | 104億8137万 | +8.9% | 28 | 4.87 |
| 01/04 | 2,336 | 2,395 | 2,333 | 2,344 | +0.73% | 41,400 | 104億150万 | +8.57% | 27.79 | 4.83 |
| 2016 |
| 12/30 | 2,327 | 2,344 | 2,300 | 2,327 | -0.73% | 32,000 | 103億2606万 | +8.28% | 27.59 | 4.79 |
| 12/29 | 2,340 | 2,400 | 2,334 | 2,344 | -1.01% | 43,100 | 104億150万 | +9.53% | 27.79 | 4.83 |
| 12/28 | 2,288 | 2,398 | 2,277 | 2,368 | +4.87% | 77,700 | 105億800万 | +11.23% | 28.07 | 4.88 |
| 12/27 | 2,229 | 2,275 | 2,200 | 2,258 | +1.35% | 35,300 | 100億1987万 | +6.71% | 26.77 | 4.65 |
| 12/26 | 2,275 | 2,293 | 2,225 | 2,228 | -2.32% | 47,200 | 98億8675万 | +5.84% | 26.41 | 4.59 |
| 12/22 | 2,254 | 2,310 | 2,254 | 2,281 | +0.04% | 27,500 | 101億2193万 | +8.93% | 27.04 | 4.7 |
| 12/21 | 2,340 | 2,365 | 2,264 | 2,280 | -3.68% | 75,600 | 101億1750万 | +9.56% | 27.03 | 4.7 |
| 12/20 | 2,310 | 2,430 | 2,310 | 2,367 | +5.62% | 109,300 | 105億356万 | +14.51% | 28.06 | 4.88 |
| 12/19 | 2,188 | 2,298 | 2,181 | 2,241 | +3.37% | 77,300 | 99億4443万 | +9.37% | 26.57 | 4.62 |
| 12/16 | 2,100 | 2,175 | 2,100 | 2,168 | +4.18% | 64,600 | 96億2050万 | +6.48% | 25.7 | 4.47 |
| 12/15 | 2,057 | 2,085 | 2,052 | 2,081 | +1.41% | 21,000 | 92億3443万 | +2.71% | 24.67 | 4.29 |
| 12/14 | 2,052 | 2,060 | 2,050 | 2,052 | -0.29% | 9,900 | 91億575万 | +1.79% | 24.33 | 4.23 |
| 12/13 | 2,050 | 2,065 | 2,050 | 2,058 | -0.34% | 16,600 | 91億3237万 | +2.39% | 24.4 | 4.24 |
| 12/12 | 2,100 | 2,101 | 2,051 | 2,065 | +0.73% | 13,500 | 91億6343万 | +2.99% | 24.48 | 4.25 |
| 12/09 | 2,038 | 2,080 | 2,037 | 2,050 | +0.59% | 9,900 | 90億9687万 | +2.55% | 24.3 | 4.22 |
| 12/08 | 2,075 | 2,087 | 2,016 | 2,038 | -1.78% | 14,200 | 90億4362万 | +2.21% | 24.16 | 4.2 |
| 12/07 | 2,000 | 2,090 | 2,000 | 2,075 | +3.44% | 31,400 | 92億781万 | +4.17% | 24.6 | 4.27 |
| 12/06 | 1,996 | 2,039 | 1,996 | 2,006 | +0.4% | 16,500 | 89億162万 | +0.8% | 23.78 | 4.13 |
| 12/05 | 2,010 | 2,010 | 1,991 | 1,998 | -0.65% | 14,900 | 88億6612万 | +0.5% | 23.69 | 4.12 |
| 12/02 | 1,981 | 2,027 | 1,971 | 2,011 | -2.38% | 38,700 | 89億2381万 | +1.31% | 23.84 | 4.14 |
| 12/01 | 2,057 | 2,089 | 2,032 | 2,060 | +0.24% | 27,200 | 91億4125万 | +3.94% | 24.42 | 4.24 |
| 11/30 | 2,101 | 2,110 | 2,055 | 2,055 | -2.24% | 11,100 | 91億1906万 | +3.89% | 24.36 | 4.23 |
| 11/29 | 2,101 | 2,112 | 2,095 | 2,102 | -0.8% | 15,600 | 93億2762万 | +6.59% | 24.92 | 4.33 |
| 11/28 | 2,140 | 2,140 | 2,100 | 2,119 | +0.71% | 15,400 | 94億306万 | +7.67% | 25.12 | 4.37 |
| 11/25 | 2,082 | 2,148 | 2,082 | 2,104 | +0.62% | 26,000 | 93億3650万 | +7.24% | 24.94 | 4.33 |
| 11/24 | 2,063 | 2,095 | 2,063 | 2,091 | +1.36% | 18,000 | 92億7881万 | +7.12% | 24.79 | 4.31 |
| 11/22 | 2,018 | 2,079 | 2,012 | 2,063 | +0.98% | 25,200 | 91億5456万 | +6.45% | 24.46 | 4.25 |
| 11/21 | 2,000 | 2,049 | 2,000 | 2,043 | +2.82% | 24,800 | 90億6581万 | +6.24% | 24.22 | 4.21 |
| 11/18 | 1,955 | 1,990 | 1,936 | 1,987 | +1.74% | 19,900 | 88億1731万 | +4.03% | 23.56 | 4.09 |
| 11/17 | 1,947 | 1,959 | 1,945 | 1,953 | +0.15% | 6,200 | 86億6643万 | +2.9% | 23.15 | 4.02 |
| 11/16 | 1,920 | 1,954 | 1,910 | 1,950 | +1.25% | 10,400 | 86億5312万 | +3.34% | 23.12 | 4.02 |
| 11/15 | 1,932 | 1,940 | 1,915 | 1,926 | -0.67% | 5,000 | 85億4662万 | +2.67% | 22.83 | 3.97 |
| 11/14 | 1,900 | 1,950 | 1,900 | 1,939 | +1.95% | 5,100 | 86億431万 | +3.86% | 22.99 | 3.99 |
| 11/11 | 1,910 | 1,913 | 1,902 | 1,902 | -0.42% | 8,800 | 84億4012万 | +2.48% | 22.55 | 3.92 |
| 11/10 | 1,915 | 1,960 | 1,903 | 1,910 | +3.75% | 11,500 | 84億7562万 | +3.52% | 22.64 | 3.93 |
| 11/09 | 1,907 | 1,923 | 1,823 | 1,841 | -3.41% | 24,300 | 81億6943万 | +0.49% | 21.83 | 3.79 |
| 11/08 | 1,937 | 1,937 | 1,902 | 1,906 | -1.6% | 3,600 | 84億5787万 | +4.55% | 22.6 | 3.93 |
| 11/07 | 1,910 | 1,952 | 1,897 | 1,937 | +1.41% | 10,500 | 85億9543万 | +6.96% | 22.96 | 3.99 |
| 11/04 | 1,900 | 1,917 | 1,882 | 1,910 | -1.29% | 12,700 | 84億7562万 | +6.23% | 22.64 | 3.93 |
| 11/02 | 1,977 | 1,977 | 1,917 | 1,935 | -2.17% | 14,500 | 85億8656万 | +8.34% | 22.94 | 3.99 |
| 11/01 | 1,984 | 1,998 | 1,955 | 1,978 | -2.75% | 10,800 | 87億7737万 | +11.56% | 23.45 | 4.07 |
| 10/31 | 1,939 | 2,050 | 1,936 | 2,034 | +5.06% | 24,300 | 90億2587万 | +15.7% | 24.11 | 4.19 |
| 10/28 | 1,936 | 1,946 | 1,933 | 1,936 | -0.26% | 7,000 | 85億9100万 | +11.2% | 22.95 | 3.99 |
| 10/27 | 1,933 | 1,948 | 1,927 | 1,941 | +0.57% | 8,600 | 86億1318万 | +12.46% | 23.01 | 4 |
| 10/26 | 1,959 | 1,959 | 1,921 | 1,930 | -1.13% | 14,200 | 85億6437万 | +12.8% | 22.88 | 3.98 |
| 10/25 | 1,935 | 1,956 | 1,935 | 1,952 | +1.67% | 15,200 | 86億6200万 | +15.09% | 23.14 | 4.02 |
| 10/24 | 2,000 | 2,000 | 1,905 | 1,920 | -3.18% | 30,800 | 85億2000万 | +14.35% | 22.76 | 3.96 |
| 10/21 | 2,005 | 2,070 | 1,975 | 1,983 | +0.66% | 72,500 | 87億9956万 | +19.1% | 23.51 | 4.09 |
| 10/20 | 1,865 | 1,970 | 1,865 | 1,970 | +5.91% | 75,200 | 87億4187万 | +19.39% | 23.35 | 4.06 |
| 10/19 | 1,770 | 1,866 | 1,770 | 1,860 | +7.39% | 50,100 | 82億5375万 | +13.76% | 22.05 | 3.83 |
| 10/18 | 1,710 | 1,734 | 1,710 | 1,732 | +1.46% | 6,500 | 76億8575万 | +6.45% | 20.53 | 3.57 |
| 10/17 | 1,701 | 1,719 | 1,700 | 1,707 | +0.12% | 12,500 | 75億7481万 | +5.11% | 20.24 | 3.52 |
| 10/14 | 1,685 | 1,711 | 1,680 | 1,705 | +1.19% | 10,300 | 75億6593万 | +5.05% | 20.21 | 3.51 |
| 10/13 | 1,680 | 1,687 | 1,679 | 1,685 | +0.3% | 5,000 | 74億7718万 | +3.95% | 19.98 | 3.47 |
| 10/12 | 1,683 | 1,683 | 1,673 | 1,680 | -0.18% | 7,800 | 74億5500万 | +3.77% | 19.92 | 3.46 |
| 10/11 | 1,701 | 1,703 | 1,680 | 1,683 | -1% | 20,300 | 74億6831万 | +3.89% | 19.95 | 3.47 |
| 10/07 | 1,673 | 1,750 | 1,650 | 1,700 | +2.91% | 61,900 | 75億4375万 | +4.17% | 20.15 | 3.5 |
| 10/06 | 1,632 | 1,652 | 1,632 | 1,652 | +1.47% | 18,300 | 73億3075万 | +0.55% | 19.58 | 3.4 |
| 10/05 | 1,607 | 1,630 | 1,606 | 1,628 | +1.37% | 10,500 | 72億2425万 | -1.57% | 19.3 | 3.35 |
| 10/04 | 1,605 | 1,610 | 1,602 | 1,606 | 0% | 11,300 | 71億2662万 | -3.6% | 19.04 | 3.31 |
| 10/03 | 1,607 | 1,628 | 1,605 | 1,606 | +0.12% | 11,300 | 71億2662万 | -4.35% | 19.04 | 3.31 |
| 09/30 | 1,613 | 1,630 | 1,602 | 1,604 | -0.37% | 10,800 | 71億1775万 | -5.2% | 19.02 | 3.3 |
| 09/29 | 1,611 | 1,621 | 1,600 | 1,610 | -0.19% | 9,000 | 71億4437万 | -5.63% | 19.09 | 3.32 |
| 09/28 | 1,600 | 1,613 | 1,600 | 1,613 | +0.81% | 6,000 | 71億5768万 | -6.17% | 19.12 | 3.32 |
| 09/27 | 1,602 | 1,607 | 1,587 | 1,600 | -0.62% | 7,100 | 71億 | -7.62% | 18.97 | 3.3 |
| 09/26 | 1,617 | 1,628 | 1,607 | 1,610 | -0.06% | 17,700 | 71億4437万 | -7.74% | 19.09 | 3.32 |
| 09/23 | 1,589 | 1,612 | 1,572 | 1,611 | +2.81% | 19,000 | 71億4881万 | -8.36% | 19.1 | 3.32 |
| 09/21 | 1,565 | 1,590 | 1,564 | 1,567 | +0.06% | 11,900 | 69億5356万 | -11.57% | 18.58 | 3.23 |
| 09/20 | 1,564 | 1,591 | 1,563 | 1,566 | +0.26% | 16,000 | 69億4912万 | -12.47% | 18.57 | 3.23 |
| 09/16 | 1,529 | 1,564 | 1,525 | 1,562 | +2.63% | 15,600 | 69億3137万 | -13.56% | 18.52 | 3.22 |
| 09/15 | 1,557 | 1,558 | 1,518 | 1,522 | -2.56% | 18,400 | 67億5387万 | -16.51% | 18.04 | 3.14 |
| 09/14 | 1,596 | 1,599 | 1,552 | 1,562 | -3.04% | 34,200 | 69億3137万 | -15.11% | 18.52 | 3.22 |
| 09/13 | 1,624 | 1,624 | 1,600 | 1,611 | +1.13% | 10,500 | 71億4881万 | -13.15% | 19.1 | 3.32 |
| 09/12 | 1,647 | 1,647 | 1,585 | 1,593 | -3.57% | 62,700 | 70億6893万 | -14.68% | 18.89 | 3.28 |
| 09/09 | 1,664 | 1,664 | 1,652 | 1,652 | -0.72% | 30,200 | 73億3075万 | -12.13% | 19.58 | 3.4 |
| 09/08 | 1,679 | 1,694 | 1,661 | 1,664 | -0.66% | 26,000 | 73億8400万 | -12% | 19.73 | 3.43 |
| 09/07 | 1,680 | 1,694 | 1,664 | 1,675 | +0.78% | 29,700 | 74億3281万 | -11.93% | 19.86 | 3.45 |
| 09/06 | 1,638 | 1,679 | 1,634 | 1,662 | +1.84% | 30,600 | 73億7512万 | -13.17% | 19.7 | 3.42 |
| 09/05 | 1,716 | 1,740 | 1,631 | 1,632 | -4.73% | 100,500 | 72億4200万 | -15.31% | 19.35 | 3.36 |
| 09/02 | 1,657 | 1,762 | 1,631 | 1,713 | -13.35% | 232,100 | 76億143万 | -11.79% | 20.31 | 3.53 |
| 09/01 | 1,980 | 2,016 | 1,968 | 1,977 | +0.56% | 29,800 | 87億7293万 | +1.13% | 23.44 | 4.07 |
