株価チャート
2016/09/05～2017/02/02
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 |
| 02/02 | 400 | 400 | 397 | 398 | -0.5% | 72,000 | 265億9804万 | +0.25% | 8.1 | 0.74 |
| 02/01 | 396 | 401 | 394 | 400 | +0.5% | 63,100 | 267億3169万 | +1.01% | 8.14 | 0.74 |
| 01/31 | 398 | 405 | 394 | 398 | -0.75% | 97,400 | 265億9804万 | +1.02% | 8.1 | 0.74 |
| 01/30 | 399 | 402 | 396 | 401 | -0.25% | 73,200 | 267億9852万 | +2.04% | 8.16 | 0.74 |
| 01/27 | 404 | 405 | 399 | 402 | +0.25% | 68,400 | 268億6535万 | +2.55% | 8.18 | 0.74 |
| 01/26 | 404 | 405 | 399 | 401 | -0.25% | 98,600 | 267億9852万 | +2.56% | 8.16 | 0.74 |
| 01/25 | 406 | 410 | 401 | 402 | -0.25% | 64,800 | 268億6535万 | +3.08% | 8.18 | 0.74 |
| 01/24 | 404 | 404 | 398 | 403 | 0% | 79,600 | 269億3218万 | +3.6% | 8.2 | 0.74 |
| 01/23 | 400 | 405 | 388 | 403 | -0.25% | 102,500 | 269億3218万 | +3.87% | 8.2 | 0.74 |
| 01/20 | 400 | 407 | 400 | 404 | +0.25% | 74,700 | 269億9901万 | +4.39% | 8.22 | 0.75 |
| 01/19 | 404 | 407 | 399 | 403 | -0.25% | 58,100 | 269億3218万 | +4.4% | 8.2 | 0.74 |
| 01/18 | 400 | 405 | 394 | 404 | 0% | 77,800 | 269億9901万 | +4.94% | 8.22 | 0.75 |
| 01/17 | 410 | 411 | 398 | 404 | -2.88% | 130,300 | 269億9901万 | +5.21% | 8.22 | 0.75 |
| 01/16 | 418 | 420 | 412 | 416 | -0.48% | 91,500 | 278億96万 | +8.62% | 8.47 | 0.77 |
| 01/13 | 415 | 420 | 412 | 418 | -0.24% | 105,800 | 279億3462万 | +9.71% | 8.51 | 0.77 |
| 01/12 | 420 | 428 | 416 | 419 | -0.24% | 195,800 | 280億145万 | +10.26% | 8.53 | 0.77 |
| 01/11 | 410 | 425 | 406 | 420 | +3.96% | 300,300 | 280億6828万 | +11.11% | 8.55 | 0.78 |
| 01/10 | 392 | 411 | 391 | 404 | +6.04% | 447,800 | 269億9901万 | +7.45% | 8.22 | 0.75 |
| 01/06 | 377 | 382 | 375 | 381 | +0.53% | 80,000 | 254億6194万 | +1.6% | 7.75 | 0.7 |
| 01/05 | 379 | 379 | 376 | 379 | +0.53% | 49,600 | 253億2828万 | +1.07% | 7.71 | 0.7 |
| 01/04 | 374 | 379 | 372 | 377 | +1.07% | 66,600 | 251億9462万 | +0.53% | 7.67 | 0.7 |
| 2016 |
| 12/30 | 369 | 373 | 364 | 373 | +0.81% | 46,500 | 249億2730万 | -0.27% | 7.59 | 0.69 |
| 12/29 | 373 | 374 | 363 | 370 | -0.8% | 59,600 | 247億2682万 | -1.33% | 7.53 | 0.68 |
| 12/28 | 369 | 373 | 368 | 373 | +1.63% | 46,500 | 249億2730万 | -0.53% | 7.59 | 0.69 |
| 12/27 | 369 | 371 | 366 | 367 | -0.27% | 31,600 | 245億2633万 | -2.13% | 7.47 | 0.68 |
| 12/26 | 370 | 372 | 365 | 368 | +0.55% | 73,400 | 245億9316万 | -2.13% | 7.49 | 0.68 |
| 12/22 | 366 | 368 | 362 | 366 | -0.54% | 66,100 | 244億5950万 | -2.66% | 7.45 | 0.68 |
| 12/21 | 370 | 373 | 365 | 368 | -0.54% | 63,700 | 245億9316万 | -2.13% | 7.49 | 0.68 |
| 12/20 | 372 | 376 | 368 | 370 | -1.6% | 104,500 | 247億2682万 | -1.33% | 7.53 | 0.68 |
| 12/19 | 374 | 376 | 372 | 376 | 0% | 59,100 | 251億2779万 | +0.27% | 7.65 | 0.7 |
| 12/16 | 376 | 378 | 373 | 376 | -0.27% | 58,300 | 251億2779万 | +0.53% | 7.65 | 0.7 |
| 12/15 | 380 | 380 | 374 | 377 | -0.26% | 64,900 | 251億9462万 | +0.8% | 7.67 | 0.7 |
| 12/14 | 382 | 383 | 375 | 378 | -1.05% | 54,700 | 252億6145万 | +1.61% | 7.69 | 0.7 |
| 12/13 | 369 | 383 | 369 | 382 | +2.69% | 85,100 | 255億2877万 | +2.69% | 7.77 | 0.71 |
| 12/12 | 380 | 384 | 368 | 372 | -3.13% | 151,500 | 248億6048万 | +0.27% | 7.57 | 0.69 |
| 12/09 | 384 | 384 | 379 | 384 | +1.32% | 98,200 | 256億6243万 | +3.5% | 7.82 | 0.71 |
| 12/08 | 383 | 384 | 378 | 379 | 0% | 122,400 | 253億2828万 | +2.43% | 7.71 | 0.7 |
| 12/07 | 382 | 384 | 376 | 379 | -0.26% | 53,300 | 253億2828万 | +2.71% | 7.71 | 0.7 |
| 12/06 | 375 | 383 | 375 | 380 | +2.43% | 95,700 | 253億9511万 | +2.98% | 7.73 | 0.7 |
| 12/05 | 373 | 378 | 364 | 371 | -0.27% | 100,500 | 247億9365万 | +0.82% | 7.55 | 0.69 |
| 12/02 | 375 | 380 | 369 | 372 | -0.8% | 72,100 | 248億6048万 | +1.64% | 7.57 | 0.69 |
| 12/01 | 382 | 387 | 374 | 375 | -1.32% | 106,700 | 250億6096万 | +2.74% | 7.63 | 0.69 |
| 11/30 | 373 | 381 | 369 | 380 | +1.33% | 104,900 | 253億9511万 | +4.68% | 7.73 | 0.7 |
| 11/29 | 375 | 378 | 373 | 375 | -0.53% | 45,300 | 250億6096万 | +3.88% | 7.63 | 0.69 |
| 11/28 | 373 | 377 | 368 | 377 | +1.34% | 112,000 | 251億9462万 | +5.31% | 7.67 | 0.7 |
| 11/25 | 384 | 385 | 368 | 372 | -3.63% | 134,200 | 248億6048万 | +4.49% | 7.57 | 0.69 |
| 11/24 | 384 | 386 | 381 | 386 | +1.05% | 121,900 | 257億9609万 | +9.04% | 7.86 | 0.71 |
| 11/22 | 373 | 382 | 372 | 382 | +2.41% | 95,600 | 255億2877万 | +8.83% | 7.77 | 0.71 |
| 11/21 | 375 | 376 | 371 | 373 | 0% | 55,700 | 249億2730万 | +7.18% | 7.59 | 0.69 |
| 11/18 | 374 | 375 | 371 | 373 | 0% | 71,400 | 249億2730万 | +7.8% | 7.59 | 0.69 |
| 11/17 | 364 | 373 | 361 | 373 | +2.47% | 156,700 | 249億2730万 | +8.43% | 7.59 | 0.69 |
| 11/16 | 364 | 365 | 358 | 364 | +1.11% | 77,100 | 243億2584万 | +6.43% | 7.41 | 0.67 |
| 11/15 | 366 | 367 | 360 | 360 | -1.37% | 49,100 | 240億5852万 | +5.88% | 7.33 | 0.67 |
| 11/14 | 359 | 368 | 358 | 365 | +2.82% | 84,800 | 243億9267万 | +7.67% | 7.43 | 0.67 |
| 11/11 | 361 | 367 | 354 | 355 | -1.66% | 69,900 | 237億2438万 | +5.34% | 7.23 | 0.66 |
| 11/10 | 360 | 364 | 354 | 361 | +4.94% | 74,400 | 241億2535万 | +7.44% | 7.35 | 0.67 |
| 11/09 | 361 | 361 | 335 | 344 | -5.23% | 126,500 | 229億8926万 | +2.99% | 7 | 0.64 |
| 11/08 | 365 | 367 | 357 | 363 | -0.82% | 76,500 | 242億5901万 | +9.01% | 7.39 | 0.67 |
| 11/07 | 372 | 375 | 361 | 366 | +2.52% | 122,000 | 244億5950万 | +10.57% | 7.45 | 0.68 |
| 11/04 | 354 | 359 | 349 | 357 | +0.28% | 116,900 | 238億5804万 | +8.51% | 7.27 | 0.66 |
| 11/02 | 356 | 362 | 353 | 356 | -2.2% | 96,700 | 237億9121万 | +8.54% | 7.25 | 0.66 |
| 11/01 | 375 | 375 | 342 | 364 | -2.93% | 316,700 | 243億2584万 | +11.66% | 7.41 | 0.67 |
| 10/31 | 356 | 377 | 356 | 375 | +5.34% | 245,000 | 250億6096万 | +15.74% | 7.63 | 0.69 |
| 10/28 | 338 | 360 | 338 | 356 | +5.95% | 388,000 | 237億9121万 | +10.56% | 7.25 | 0.66 |
| 10/27 | 328 | 345 | 327 | 336 | +2.13% | 360,000 | 224億5462万 | +5% | 6.84 | 0.62 |
| 10/26 | 325 | 329 | 325 | 329 | +0.92% | 57,000 | 219億8682万 | +3.13% | 6.7 | 0.61 |
| 10/25 | 327 | 330 | 325 | 326 | +0.31% | 79,000 | 217億8633万 | +2.52% | 6.64 | 0.6 |
| 10/24 | 322 | 326 | 322 | 325 | +1.88% | 65,000 | 217億1950万 | +2.52% | 6.61 | 0.6 |
| 10/21 | 321 | 321 | 317 | 319 | -0.31% | 25,000 | 213億1853万 | +0.63% | 6.49 | 0.59 |
| 10/20 | 317 | 320 | 317 | 320 | +0.95% | 24,000 | 213億8535万 | +1.27% | 6.51 | 0.59 |
| 10/19 | 315 | 320 | 315 | 317 | +0.63% | 35,000 | 211億8487万 | +0.32% | 6.45 | 0.59 |
| 10/18 | 318 | 318 | 311 | 315 | 0% | 61,000 | 210億5121万 | 0% | 6.41 | 0.58 |
| 10/17 | 316 | 318 | 313 | 315 | -0.63% | 43,000 | 210億5121万 | 0% | 6.41 | 0.58 |
| 10/14 | 317 | 318 | 315 | 317 | 0% | 50,000 | 211億8487万 | +0.63% | 6.45 | 0.59 |
| 10/13 | 319 | 320 | 316 | 317 | -0.63% | 71,000 | 211億8487万 | +0.63% | 6.45 | 0.59 |
| 10/12 | 319 | 325 | 318 | 319 | -2.15% | 85,000 | 213億1853万 | +1.27% | 6.49 | 0.59 |
| 10/11 | 324 | 328 | 322 | 326 | +0.62% | 66,000 | 217億8633万 | +3.82% | 6.64 | 0.6 |
| 10/07 | 323 | 325 | 322 | 324 | -0.31% | 21,000 | 216億5267万 | +3.18% | 6.59 | 0.6 |
| 10/06 | 325 | 326 | 324 | 325 | +0.62% | 52,000 | 217億1950万 | +3.83% | 6.61 | 0.6 |
| 10/05 | 322 | 324 | 320 | 323 | 0% | 45,000 | 215億8584万 | +3.53% | 6.57 | 0.6 |
| 10/04 | 319 | 323 | 317 | 323 | +1.57% | 28,000 | 215億8584万 | +3.53% | 6.57 | 0.6 |
| 10/03 | 317 | 319 | 316 | 318 | +0.95% | 24,000 | 212億5170万 | +2.25% | 6.47 | 0.59 |
| 09/30 | 317 | 318 | 314 | 315 | -1.56% | 44,000 | 210億5121万 | +1.29% | 6.41 | 0.58 |
| 09/29 | 317 | 321 | 315 | 320 | +1.59% | 58,000 | 213億8535万 | +2.89% | 6.51 | 0.59 |
| 09/28 | 318 | 318 | 315 | 315 | -0.63% | 22,000 | 210億5121万 | +1.61% | 6.41 | 0.58 |
| 09/27 | 315 | 317 | 311 | 317 | +0.32% | 57,000 | 211億8487万 | +2.26% | 6.45 | 0.59 |
| 09/26 | 317 | 317 | 313 | 316 | +0.64% | 36,000 | 211億1804万 | +1.94% | 6.43 | 0.58 |
| 09/23 | 320 | 320 | 310 | 314 | -0.95% | 81,000 | 209億8438万 | +1.29% | 6.39 | 0.58 |
| 09/21 | 306 | 317 | 305 | 317 | +3.59% | 48,000 | 211億8487万 | +2.26% | 6.45 | 0.59 |
| 09/20 | 305 | 310 | 305 | 306 | +0.33% | 35,000 | 204億4975万 | -1.29% | 6.23 | 0.57 |
| 09/16 | 305 | 309 | 305 | 305 | 0% | 29,000 | 203億8292万 | -1.93% | 6.21 | 0.56 |
| 09/15 | 307 | 308 | 299 | 305 | -0.65% | 71,000 | 203億8292万 | -1.93% | 6.21 | 0.56 |
| 09/14 | 307 | 308 | 306 | 307 | 0% | 15,000 | 205億1657万 | -1.6% | 6.25 | 0.57 |
| 09/13 | 308 | 308 | 307 | 307 | -0.32% | 9,000 | 205億1657万 | -1.6% | 6.25 | 0.57 |
| 09/12 | 306 | 308 | 305 | 308 | -0.32% | 27,000 | 205億8340万 | -1.6% | 6.27 | 0.57 |
| 09/09 | 313 | 313 | 309 | 309 | -0.96% | 69,000 | 206億5023万 | -1.28% | 6.29 | 0.57 |
| 09/08 | 311 | 312 | 310 | 312 | -0.32% | 29,000 | 208億5072万 | -0.32% | 6.35 | 0.58 |
| 09/07 | 313 | 314 | 310 | 313 | 0% | 41,000 | 209億1755万 | 0% | 6.37 | 0.58 |
| 09/06 | 310 | 313 | 309 | 313 | +1.29% | 15,000 | 209億1755万 | 0% | 6.37 | 0.58 |
| 09/05 | 311 | 311 | 308 | 309 | -0.32% | 36,000 | 206億5023万 | -1.28% | 6.29 | 0.57 |
