株価チャート
2016/09/27~2017/02/22
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 |
02/22 | 1,658 | 1,664 | 1,651 | 1,661 | +0.18% | 167,500 | 2116億2516万 | +4.53% | 20.28 | 0.72 |
02/21 | 1,649 | 1,663 | 1,642 | 1,658 | +0.55% | 130,300 | 2112億4293万 | +4.74% | 20.24 | 0.72 |
02/20 | 1,630 | 1,652 | 1,628 | 1,649 | +0.49% | 137,000 | 2100億9626万 | +4.57% | 20.13 | 0.72 |
02/17 | 1,642 | 1,647 | 1,627 | 1,641 | -1.26% | 241,800 | 2090億7699万 | +4.39% | 20.03 | 0.71 |
02/16 | 1,624 | 1,675 | 1,624 | 1,662 | +1.9% | 351,000 | 2117億5256万 | +5.99% | 20.29 | 0.72 |
02/15 | 1,625 | 1,633 | 1,615 | 1,631 | +1.49% | 200,600 | 2078億291万 | +4.35% | 19.91 | 0.71 |
02/14 | 1,626 | 1,631 | 1,607 | 1,607 | -0.74% | 218,800 | 2047億4511万 | +3.08% | 19.62 | 0.7 |
02/13 | 1,632 | 1,632 | 1,615 | 1,619 | -0.25% | 256,100 | 2062億7401万 | +4.05% | 19.76 | 0.7 |
02/10 | 1,622 | 1,645 | 1,614 | 1,623 | +2.14% | 375,800 | 2067億8364万 | +4.51% | 19.81 | 0.71 |
02/09 | 1,598 | 1,600 | 1,587 | 1,589 | -1% | 130,100 | 2024億5176万 | +2.45% | 19.4 | 0.69 |
02/08 | 1,581 | 1,608 | 1,579 | 1,605 | +1.39% | 162,600 | 2044億9029万 | +3.55% | 19.59 | 0.7 |
02/07 | 1,595 | 1,603 | 1,581 | 1,583 | -1.12% | 264,600 | 2016億8731万 | +2.39% | 19.33 | 0.69 |
02/06 | 1,585 | 1,636 | 1,582 | 1,601 | +3.49% | 292,500 | 2039億8066万 | +3.69% | 19.55 | 0.7 |
02/03 | 1,533 | 1,562 | 1,533 | 1,547 | +1.11% | 147,800 | 1971億61万 | +0.32% | 18.89 | 0.67 |
02/02 | 1,544 | 1,560 | 1,528 | 1,530 | -1.8% | 143,100 | 1949億3467万 | -0.71% | 18.68 | 0.66 |
02/01 | 1,530 | 1,562 | 1,514 | 1,558 | +0.58% | 165,800 | 1985億210万 | +1.1% | 19.02 | 0.68 |
01/31 | 1,548 | 1,557 | 1,540 | 1,549 | -1.4% | 95,000 | 1973億5543万 | +0.52% | 18.91 | 0.67 |
01/30 | 1,566 | 1,571 | 1,554 | 1,571 | -0.51% | 62,800 | 2001億5841万 | +2.01% | 19.18 | 0.68 |
01/27 | 1,585 | 1,587 | 1,570 | 1,579 | -0.06% | 93,600 | 2011億7768万 | +2.67% | 19.28 | 0.69 |
01/26 | 1,566 | 1,581 | 1,566 | 1,580 | +1.61% | 103,700 | 2013億509万 | +2.86% | 19.29 | 0.69 |
01/25 | 1,549 | 1,564 | 1,548 | 1,555 | +1.97% | 106,600 | 1981億1988万 | +1.37% | 18.98 | 0.68 |
01/24 | 1,512 | 1,530 | 1,512 | 1,525 | +0.33% | 114,700 | 1942億9763万 | -0.46% | 18.62 | 0.66 |
01/23 | 1,520 | 1,530 | 1,505 | 1,520 | -1.49% | 86,400 | 1936億6059万 | -0.78% | 18.56 | 0.66 |
01/20 | 1,532 | 1,549 | 1,530 | 1,543 | +0.65% | 86,300 | 1965億9098万 | +0.65% | 18.84 | 0.67 |
01/19 | 1,530 | 1,539 | 1,521 | 1,533 | +1.19% | 110,100 | 1953億1690万 | +0.13% | 18.71 | 0.67 |
01/18 | 1,502 | 1,515 | 1,486 | 1,515 | +0.6% | 61,400 | 1930億2355万 | -1.05% | 18.5 | 0.66 |
01/17 | 1,522 | 1,527 | 1,506 | 1,506 | -1.31% | 92,000 | 1918億7687万 | -1.57% | 18.39 | 0.65 |
01/16 | 1,528 | 1,542 | 1,518 | 1,526 | -1.29% | 81,300 | 1944億2504万 | -0.2% | 18.63 | 0.66 |
01/13 | 1,524 | 1,547 | 1,523 | 1,546 | +1.24% | 111,300 | 1969億7320万 | +1.31% | 18.87 | 0.67 |
01/12 | 1,547 | 1,547 | 1,519 | 1,527 | -1.23% | 122,200 | 1945億5245万 | +0.39% | 18.64 | 0.66 |
01/11 | 1,548 | 1,548 | 1,536 | 1,546 | +0.72% | 88,000 | 1969億7320万 | +1.84% | 18.87 | 0.67 |
01/10 | 1,537 | 1,542 | 1,521 | 1,535 | -0.65% | 144,700 | 1955億7171万 | +1.39% | 18.74 | 0.67 |
01/06 | 1,538 | 1,547 | 1,534 | 1,545 | -0.26% | 92,700 | 1968億4580万 | +2.32% | 18.86 | 0.67 |
01/05 | 1,565 | 1,565 | 1,536 | 1,549 | -1.02% | 209,300 | 1973億5543万 | +2.92% | 18.91 | 0.67 |
01/04 | 1,529 | 1,568 | 1,525 | 1,565 | +2.42% | 165,900 | 1993億9396万 | +4.4% | 19.11 | 0.68 |
2016 |
12/30 | 1,523 | 1,532 | 1,511 | 1,528 | -0.13% | 88,800 | 1946億7985万 | +2.34% | 18.65 | 0.66 |
12/29 | 1,537 | 1,537 | 1,519 | 1,530 | -0.46% | 139,100 | 1949億3467万 | +2.82% | 18.68 | 0.66 |
12/28 | 1,539 | 1,539 | 1,526 | 1,537 | +0.26% | 74,600 | 1958億2653万 | +3.64% | 18.76 | 0.67 |
12/27 | 1,528 | 1,542 | 1,528 | 1,533 | +0.46% | 86,500 | 1953億1690万 | +3.79% | 18.72 | 0.67 |
12/26 | 1,547 | 1,552 | 1,525 | 1,526 | -1.36% | 92,700 | 1944億2504万 | +3.74% | 18.63 | 0.66 |
12/22 | 1,528 | 1,549 | 1,521 | 1,547 | +1.44% | 187,000 | 1971億61万 | +5.53% | 18.89 | 0.67 |
12/21 | 1,520 | 1,534 | 1,518 | 1,525 | +0.33% | 193,300 | 1942億9763万 | +4.45% | 18.62 | 0.66 |
12/20 | 1,522 | 1,522 | 1,505 | 1,520 | -0.59% | 188,700 | 1936億6059万 | +4.61% | 18.56 | 0.66 |
12/19 | 1,569 | 1,579 | 1,522 | 1,529 | 0% | 214,600 | 1948億726万 | +5.59% | 18.67 | 0.66 |
12/16 | 1,524 | 1,534 | 1,515 | 1,529 | +0.33% | 214,200 | 1948億726万 | +6.18% | 18.67 | 0.66 |
12/15 | 1,523 | 1,536 | 1,515 | 1,524 | -0.07% | 162,100 | 1941億7022万 | +6.42% | 18.61 | 0.66 |
12/14 | 1,530 | 1,530 | 1,508 | 1,525 | -0.2% | 113,200 | 1942億9763万 | +7.39% | 18.62 | 0.66 |
12/13 | 1,506 | 1,530 | 1,496 | 1,528 | +1.39% | 187,000 | 1946億7985万 | +8.22% | 18.65 | 0.66 |
12/12 | 1,522 | 1,522 | 1,496 | 1,507 | -1.18% | 178,900 | 1920億428万 | +7.41% | 18.4 | 0.65 |
12/09 | 1,510 | 1,527 | 1,495 | 1,525 | +1.6% | 341,500 | 1942億9763万 | +9.32% | 18.62 | 0.66 |
12/08 | 1,499 | 1,501 | 1,475 | 1,501 | +1.83% | 252,000 | 1912億3983万 | +8.22% | 18.32 | 0.65 |
12/07 | 1,470 | 1,482 | 1,463 | 1,474 | +1.73% | 155,600 | 1877億9981万 | +6.73% | 17.99 | 0.64 |
12/06 | 1,450 | 1,457 | 1,438 | 1,449 | +1.47% | 214,200 | 1846億1460万 | +5.31% | 17.69 | 0.63 |
12/05 | 1,430 | 1,432 | 1,420 | 1,428 | -1.18% | 135,900 | 1819億3903万 | +4.08% | 17.43 | 0.62 |
12/02 | 1,438 | 1,464 | 1,436 | 1,445 | +0.21% | 167,800 | 1841億497万 | +5.63% | 17.64 | 0.63 |
12/01 | 1,448 | 1,462 | 1,439 | 1,442 | +0.56% | 248,000 | 1837億2274万 | +5.72% | 17.6 | 0.63 |
11/30 | 1,429 | 1,444 | 1,427 | 1,434 | +1.13% | 282,800 | 1827億348万 | +5.44% | 17.51 | 0.62 |
11/29 | 1,403 | 1,421 | 1,394 | 1,418 | +0.21% | 249,600 | 1806億6494万 | +4.65% | 17.31 | 0.62 |
11/28 | 1,397 | 1,417 | 1,395 | 1,415 | +0.57% | 159,700 | 1802億8272万 | +4.74% | 17.27 | 0.61 |
11/25 | 1,399 | 1,417 | 1,388 | 1,407 | +0.64% | 210,500 | 1792億6345万 | +4.53% | 17.18 | 0.61 |
11/24 | 1,419 | 1,433 | 1,396 | 1,398 | -0.07% | 220,000 | 1781億1678万 | +4.17% | 17.07 | 0.61 |
11/22 | 1,395 | 1,400 | 1,392 | 1,399 | +0.21% | 187,000 | 1782億4419万 | +4.64% | 17.08 | 0.61 |
11/21 | 1,387 | 1,400 | 1,387 | 1,396 | +0.5% | 486,900 | 1778億6196万 | +4.8% | 17.04 | 0.61 |
11/18 | 1,399 | 1,404 | 1,380 | 1,389 | -0.14% | 504,900 | 1769億7010万 | +4.75% | 16.96 | 0.6 |
11/17 | 1,379 | 1,393 | 1,369 | 1,391 | +0.07% | 168,700 | 1772億2492万 | +5.3% | 16.98 | 0.6 |
11/16 | 1,373 | 1,390 | 1,369 | 1,390 | +1.53% | 242,700 | 1770億9751万 | +5.7% | 16.97 | 0.6 |
11/15 | 1,380 | 1,382 | 1,358 | 1,369 | -0.73% | 179,900 | 1744億2194万 | +4.5% | 16.71 | 0.59 |
11/14 | 1,356 | 1,379 | 1,345 | 1,379 | +3.22% | 149,500 | 1756億9602万 | +5.59% | 16.84 | 0.6 |
11/11 | 1,348 | 1,362 | 1,331 | 1,336 | +0.07% | 190,700 | 1702億1746万 | +2.69% | 16.31 | 0.58 |
11/10 | 1,346 | 1,346 | 1,313 | 1,335 | +8.89% | 199,100 | 1700億9006万 | +2.85% | 16.3 | 0.58 |
11/09 | 1,335 | 1,340 | 1,226 | 1,226 | -7.19% | 297,000 | 1562億255万 | -5.26% | 14.97 | 0.53 |
11/08 | 1,298 | 1,323 | 1,298 | 1,321 | +0.92% | 85,800 | 1683億634万 | +2.09% | 16.13 | 0.57 |
11/07 | 1,304 | 1,326 | 1,296 | 1,309 | +0.38% | 149,400 | 1667億7744万 | +1.55% | 15.98 | 0.57 |
11/04 | 1,301 | 1,310 | 1,289 | 1,304 | -1.21% | 142,600 | 1661億4040万 | +1.32% | 15.92 | 0.57 |
11/02 | 1,330 | 1,335 | 1,318 | 1,320 | -1.71% | 131,500 | 1681億7893万 | +2.8% | 16.11 | 0.57 |
11/01 | 1,349 | 1,349 | 1,330 | 1,343 | -0.15% | 123,000 | 1711億932万 | +4.92% | 16.4 | 0.58 |
10/31 | 1,341 | 1,351 | 1,336 | 1,345 | -0.44% | 141,900 | 1713億6414万 | +5.49% | 16.42 | 0.58 |
10/28 | 1,354 | 1,357 | 1,340 | 1,351 | +1.35% | 260,100 | 1721億2859万 | +6.29% | 16.49 | 0.59 |
10/27 | 1,341 | 1,342 | 1,325 | 1,333 | -0.74% | 138,000 | 1698億3524万 | +5.21% | 16.27 | 0.58 |
10/26 | 1,329 | 1,344 | 1,327 | 1,343 | +0.45% | 140,700 | 1711億932万 | +6.42% | 16.4 | 0.58 |
10/25 | 1,330 | 1,345 | 1,328 | 1,337 | +0.98% | 182,600 | 1703億4487万 | +6.53% | 16.32 | 0.58 |
10/24 | 1,313 | 1,327 | 1,307 | 1,324 | +0.84% | 152,100 | 1686億8856万 | +6% | 16.16 | 0.58 |
10/21 | 1,305 | 1,321 | 1,300 | 1,313 | +0.92% | 161,900 | 1672億8707万 | +5.63% | 16.03 | 0.57 |
10/20 | 1,288 | 1,301 | 1,284 | 1,301 | +0.7% | 159,700 | 1657億5817万 | +5.09% | 15.88 | 0.57 |
10/19 | 1,290 | 1,296 | 1,288 | 1,292 | +0.78% | 124,600 | 1646億1150万 | +4.7% | 15.77 | 0.56 |
10/18 | 1,267 | 1,288 | 1,263 | 1,282 | +1.18% | 121,400 | 1633億3742万 | +4.23% | 15.65 | 0.56 |
10/17 | 1,253 | 1,278 | 1,253 | 1,267 | +0.64% | 127,400 | 1614億2629万 | +3.26% | 15.47 | 0.55 |
10/14 | 1,253 | 1,264 | 1,250 | 1,259 | +0.08% | 121,900 | 1604億703万 | +2.86% | 15.37 | 0.55 |
10/13 | 1,249 | 1,266 | 1,244 | 1,258 | +1.04% | 144,400 | 1602億7962万 | +3.03% | 15.36 | 0.55 |
10/12 | 1,253 | 1,267 | 1,244 | 1,245 | -1.97% | 147,200 | 1586億2331万 | +2.3% | 15.2 | 0.54 |
10/11 | 1,282 | 1,286 | 1,259 | 1,270 | +1.03% | 121,800 | 1618億852万 | +4.61% | 15.5 | 0.55 |
10/07 | 1,251 | 1,257 | 1,244 | 1,257 | +0.32% | 111,200 | 1601億5221万 | +3.88% | 15.35 | 0.55 |
10/06 | 1,257 | 1,263 | 1,245 | 1,253 | -0.24% | 249,700 | 1596億4258万 | +3.98% | 15.3 | 0.54 |
10/05 | 1,245 | 1,258 | 1,235 | 1,256 | +0.8% | 238,800 | 1600億2480万 | +4.58% | 15.33 | 0.55 |
10/04 | 1,235 | 1,249 | 1,231 | 1,246 | +2.13% | 178,900 | 1587億5072万 | +4.09% | 15.21 | 0.54 |
10/03 | 1,223 | 1,234 | 1,219 | 1,220 | +1.08% | 155,000 | 1554億3810万 | +2.35% | 14.89 | 0.53 |
09/30 | 1,212 | 1,215 | 1,202 | 1,207 | -3.44% | 217,300 | 1537億8179万 | +1.6% | 14.74 | 0.52 |
09/29 | 1,229 | 1,252 | 1,223 | 1,250 | +2.71% | 188,700 | 1592億6035万 | +5.4% | 15.26 | 0.54 |
09/28 | 1,209 | 1,225 | 1,206 | 1,217 | -1.7% | 168,500 | 1550億5588万 | +3.14% | 14.86 | 0.53 |
09/27 | 1,207 | 1,238 | 1,200 | 1,238 | +1.23% | 206,600 | 1577億3145万 | +5.18% | 15.11 | 0.54 |