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 | 1,138 | 1,138 | 1,126 | 1,130 | -0.96% | 13,300 | 320億3281万 | -5.04% | 11.74 | 1.06 |
| 02/27 | 1,161 | 1,161 | 1,129 | 1,141 | -2.48% | 34,000 | 323億4464万 | -4.28% | 11.86 | 1.07 |
| 02/24 | 1,157 | 1,176 | 1,157 | 1,170 | -2.42% | 27,400 | 331億6672万 | -2.01% | 12.16 | 1.1 |
| 02/23 | 1,208 | 1,208 | 1,189 | 1,199 | -1.88% | 79,200 | 339億8880万 | +0.33% | 12.46 | 1.13 |
| 02/22 | 1,215 | 1,229 | 1,205 | 1,222 | -1.37% | 58,600 | 346億4080万 | +2.35% | 12.7 | 1.15 |
| 02/21 | 1,215 | 1,246 | 1,212 | 1,239 | +1.06% | 53,200 | 351億2271万 | +3.86% | 12.87 | 1.17 |
| 02/20 | 1,225 | 1,270 | 1,216 | 1,226 | +0.91% | 73,500 | 347億5419万 | +2.94% | 12.74 | 1.15 |
| 02/17 | 1,196 | 1,229 | 1,187 | 1,215 | +1.59% | 36,300 | 344億4236万 | +2.19% | 12.62 | 1.14 |
| 02/16 | 1,192 | 1,207 | 1,187 | 1,196 | +0.59% | 25,100 | 339億376万 | +0.67% | 12.43 | 1.13 |
| 02/15 | 1,163 | 1,200 | 1,163 | 1,189 | +2.06% | 26,900 | 337億532万 | +0.08% | 12.35 | 1.12 |
| 02/14 | 1,165 | 1,169 | 1,160 | 1,165 | +0.17% | 5,900 | 330億2498万 | -2.02% | 12.1 | 1.1 |
| 02/13 | 1,169 | 1,171 | 1,163 | 1,163 | -0.51% | 4,800 | 329億6829万 | -2.19% | 12.08 | 1.09 |
| 02/10 | 1,161 | 1,170 | 1,157 | 1,169 | +0.34% | 5,900 | 331億3837万 | -1.76% | 12.15 | 1.1 |
| 02/09 | 1,160 | 1,165 | 1,151 | 1,165 | +0.09% | 11,600 | 330億2498万 | -2.18% | 12.1 | 1.1 |
| 02/08 | 1,182 | 1,182 | 1,160 | 1,164 | -1.77% | 20,200 | 329億9663万 | -2.27% | 12.09 | 1.1 |
| 02/07 | 1,182 | 1,185 | 1,182 | 1,185 | -0.25% | 1,800 | 335億9193万 | -0.5% | 12.31 | 1.12 |
| 02/06 | 1,193 | 1,195 | 1,188 | 1,188 | -0.42% | 3,100 | 336億7698万 | -0.25% | 12.34 | 1.12 |
| 02/03 | 1,194 | 1,198 | 1,193 | 1,193 | -0.08% | 2,800 | 338億1872万 | +0.17% | 12.4 | 1.12 |
| 02/02 | 1,205 | 1,205 | 1,192 | 1,194 | -1% | 3,000 | 338億4706万 | +0.25% | 12.41 | 1.12 |
| 02/01 | 1,221 | 1,221 | 1,206 | 1,206 | -1.15% | 6,700 | 341億8723万 | +1.34% | 12.53 | 1.14 |
| 01/31 | 1,229 | 1,230 | 1,211 | 1,220 | -1.53% | 22,800 | 345億8410万 | +2.69% | 12.68 | 1.15 |
| 01/30 | 1,195 | 1,278 | 1,190 | 1,239 | +4.29% | 26,500 | 351億2271万 | +4.38% | 12.87 | 1.17 |
| 01/27 | 1,187 | 1,190 | 1,186 | 1,188 | -0.17% | 7,400 | 336億7698万 | +0.34% | 12.34 | 1.12 |
| 01/26 | 1,191 | 1,198 | 1,189 | 1,190 | +0.08% | 5,300 | 337億3367万 | +0.51% | 12.36 | 1.12 |
| 01/25 | 1,190 | 1,190 | 1,189 | 1,189 | 0% | 2,500 | 337億532万 | +0.51% | 12.35 | 1.12 |
| 01/24 | 1,187 | 1,190 | 1,187 | 1,189 | +0.08% | 2,800 | 337億532万 | +0.51% | 12.35 | 1.12 |
| 01/23 | 1,192 | 1,195 | 1,183 | 1,188 | -0.08% | 6,500 | 336億7698万 | +0.51% | 12.34 | 1.12 |
| 01/20 | 1,194 | 1,194 | 1,186 | 1,189 | +0.08% | 3,500 | 337億532万 | +0.76% | 12.35 | 1.12 |
| 01/19 | 1,189 | 1,200 | 1,185 | 1,188 | 0% | 5,500 | 336億7698万 | +0.76% | 12.34 | 1.12 |
| 01/18 | 1,181 | 1,194 | 1,180 | 1,188 | +0.17% | 4,300 | 336億7698万 | +0.93% | 12.34 | 1.12 |
| 01/17 | 1,184 | 1,192 | 1,182 | 1,186 | -0.17% | 4,100 | 336億2028万 | +0.94% | 12.32 | 1.12 |
| 01/16 | 1,197 | 1,197 | 1,181 | 1,188 | -0.42% | 10,400 | 336億7698万 | +1.28% | 12.34 | 1.12 |
| 01/13 | 1,188 | 1,197 | 1,185 | 1,193 | +0.25% | 14,000 | 338億1872万 | +1.88% | 12.4 | 1.12 |
| 01/12 | 1,191 | 1,193 | 1,186 | 1,190 | -0.5% | 5,600 | 337億3367万 | +1.8% | 12.36 | 1.12 |
| 01/11 | 1,192 | 1,198 | 1,181 | 1,196 | +0.93% | 13,200 | 339億376万 | +2.57% | 12.43 | 1.13 |
| 01/10 | 1,183 | 1,197 | 1,183 | 1,185 | 0% | 7,600 | 335億9193万 | +1.89% | 12.31 | 1.12 |
| 01/06 | 1,170 | 1,185 | 1,170 | 1,185 | +0.42% | 15,500 | 335億9193万 | +2.07% | 12.31 | 1.12 |
| 01/05 | 1,179 | 1,180 | 1,172 | 1,180 | +0.08% | 6,600 | 334億5020万 | +1.81% | 12.26 | 1.11 |
| 01/04 | 1,168 | 1,179 | 1,167 | 1,179 | +1.2% | 3,000 | 334億2185万 | +1.9% | 12.25 | 1.11 |
| 2016 |
| 12/30 | 1,177 | 1,180 | 1,163 | 1,165 | -1.02% | 7,300 | 330億2498万 | +0.87% | 12.1 | 1.1 |
| 12/29 | 1,188 | 1,189 | 1,177 | 1,177 | -0.76% | 3,700 | 333億6515万 | +1.99% | 12.23 | 1.11 |
| 12/28 | 1,175 | 1,193 | 1,175 | 1,186 | 0% | 5,600 | 336億2028万 | +3.04% | 12.32 | 1.12 |
| 12/27 | 1,187 | 1,187 | 1,175 | 1,186 | +0.59% | 8,700 | 336億2028万 | +3.22% | 12.32 | 1.12 |
| 12/26 | 1,179 | 1,189 | 1,171 | 1,179 | +0.94% | 15,500 | 334億2185万 | +2.97% | 12.25 | 1.11 |
| 12/22 | 1,174 | 1,174 | 1,163 | 1,168 | -0.6% | 12,400 | 331億1002万 | +2.28% | 12.14 | 1.1 |
| 12/21 | 1,185 | 1,188 | 1,175 | 1,175 | 0% | 11,300 | 333億846万 | +3.16% | 12.21 | 1.11 |
| 12/20 | 1,175 | 1,177 | 1,172 | 1,175 | +0.09% | 7,800 | 333億846万 | +3.34% | 12.21 | 1.11 |
| 12/19 | 1,177 | 1,177 | 1,170 | 1,174 | -0.09% | 4,400 | 332億8011万 | +3.53% | 12.2 | 1.1 |
| 12/16 | 1,180 | 1,181 | 1,172 | 1,175 | -0.51% | 9,400 | 333億846万 | +3.8% | 12.21 | 1.11 |
| 12/15 | 1,178 | 1,182 | 1,178 | 1,181 | +1.03% | 13,900 | 334億7854万 | +4.61% | 12.27 | 1.11 |
| 12/14 | 1,163 | 1,170 | 1,153 | 1,169 | +1.21% | 10,100 | 331億3837万 | +3.91% | 12.15 | 1.1 |
| 12/13 | 1,150 | 1,155 | 1,145 | 1,155 | +0.87% | 9,600 | 327億4151万 | +2.94% | 12 | 1.09 |
| 12/12 | 1,143 | 1,145 | 1,137 | 1,145 | 0% | 6,200 | 324億5803万 | +2.14% | 11.9 | 1.08 |
| 12/09 | 1,142 | 1,145 | 1,135 | 1,145 | +0.17% | 2,400 | 324億5803万 | +2.42% | 11.9 | 1.08 |
| 12/08 | 1,136 | 1,143 | 1,131 | 1,143 | +0.62% | 2,600 | 324億133万 | +2.42% | 11.88 | 1.08 |
| 12/07 | 1,127 | 1,136 | 1,127 | 1,136 | +0.62% | 2,800 | 322億290万 | +2.07% | 11.8 | 1.07 |
| 12/06 | 1,141 | 1,141 | 1,122 | 1,129 | -0.53% | 2,400 | 320億447万 | +1.62% | 11.73 | 1.06 |
| 12/05 | 1,133 | 1,145 | 1,133 | 1,135 | +0.53% | 7,300 | 321億7455万 | +2.34% | 11.79 | 1.07 |
| 12/02 | 1,131 | 1,133 | 1,125 | 1,129 | +0.18% | 4,200 | 320億447万 | +1.99% | 11.73 | 1.06 |
| 12/01 | 1,135 | 1,135 | 1,127 | 1,127 | -0.09% | 4,600 | 319億4777万 | +1.9% | 11.71 | 1.06 |
| 11/30 | 1,138 | 1,138 | 1,126 | 1,128 | -0.53% | 5,000 | 319億7612万 | +2.17% | 11.72 | 1.06 |
| 11/29 | 1,139 | 1,139 | 1,133 | 1,134 | +0.53% | 10,500 | 321億4621万 | +2.62% | 11.78 | 1.07 |
| 11/28 | 1,138 | 1,138 | 1,128 | 1,128 | -0.79% | 3,600 | 319億7612万 | +1.99% | 11.72 | 1.06 |
| 11/25 | 1,139 | 1,139 | 1,130 | 1,137 | +0.89% | 8,300 | 322億3125万 | +2.62% | 11.81 | 1.07 |
| 11/24 | 1,135 | 1,135 | 1,127 | 1,127 | +0.71% | 11,000 | 319億4777万 | +1.53% | 11.71 | 1.06 |
| 11/22 | 1,116 | 1,119 | 1,115 | 1,119 | +0.36% | 6,400 | 317億2099万 | +0.72% | 11.63 | 1.05 |
| 11/21 | 1,115 | 1,117 | 1,102 | 1,115 | +0.81% | 20,700 | 316億760万 | +0.18% | 11.58 | 1.05 |
| 11/18 | 1,114 | 1,114 | 1,099 | 1,106 | +0.55% | 24,900 | 313億5247万 | -0.72% | 11.49 | 1.04 |
| 11/17 | 1,109 | 1,110 | 1,097 | 1,100 | +0.09% | 12,500 | 311億8239万 | -1.52% | 11.43 | 1.04 |
| 11/16 | 1,106 | 1,120 | 1,099 | 1,099 | -0.81% | 22,200 | 311億5404万 | -1.79% | 11.42 | 1.03 |
| 11/15 | 1,118 | 1,118 | 1,106 | 1,108 | -0.09% | 6,600 | 314億917万 | -1.16% | 11.51 | 1.04 |
| 11/14 | 1,116 | 1,119 | 1,107 | 1,109 | -0.27% | 6,900 | 314億3751万 | -1.33% | 11.52 | 1.04 |
| 11/11 | 1,134 | 1,134 | 1,108 | 1,112 | +0.72% | 10,600 | 315億2256万 | -1.24% | 11.55 | 1.05 |
| 11/10 | 1,108 | 1,110 | 1,100 | 1,104 | +2.41% | 5,000 | 312億9578万 | -2.21% | 11.47 | 1.04 |
| 11/09 | 1,105 | 1,108 | 1,076 | 1,078 | -2.71% | 8,900 | 305億5874万 | -4.77% | 11.2 | 1.01 |
| 11/08 | 1,111 | 1,122 | 1,087 | 1,108 | -0.54% | 14,100 | 314億917万 | -2.38% | 11.51 | 1.04 |
| 11/07 | 1,086 | 1,115 | 1,086 | 1,114 | +2.96% | 20,300 | 315億7925万 | -2.19% | 11.57 | 1.05 |
| 11/04 | 1,070 | 1,085 | 1,069 | 1,082 | +0.09% | 9,700 | 306億7213万 | -5.17% | 11.24 | 1.02 |
| 11/02 | 1,084 | 1,084 | 1,076 | 1,081 | -0.37% | 7,000 | 306億4378万 | -5.51% | 11.23 | 1.02 |
| 11/01 | 1,077 | 1,085 | 1,075 | 1,085 | +0.84% | 8,000 | 307億5717万 | -5.41% | 11.27 | 1.02 |
| 10/31 | 1,087 | 1,088 | 1,068 | 1,076 | -1.19% | 11,200 | 305億204万 | -6.43% | 11.18 | 1.01 |
| 10/28 | 1,098 | 1,098 | 1,087 | 1,089 | -0.09% | 9,400 | 308億7056万 | -5.55% | 11.31 | 1.02 |
| 10/27 | 1,095 | 1,096 | 1,082 | 1,090 | +0.74% | 7,400 | 308億9891万 | -5.63% | 11.33 | 1.03 |
| 10/26 | 1,076 | 1,090 | 1,076 | 1,082 | -1.73% | 22,400 | 306億7213万 | -6.48% | 11.24 | 1.02 |
| 10/25 | 1,121 | 1,121 | 1,060 | 1,101 | -3% | 43,900 | 312億1073万 | -4.92% | 11.44 | 1.04 |
| 10/24 | 1,164 | 1,164 | 1,130 | 1,135 | -1.99% | 38,100 | 321億7455万 | -2.16% | 11.79 | 1.07 |
| 10/21 | 1,190 | 1,190 | 1,153 | 1,158 | -2.93% | 11,400 | 328億2655万 | -0.17% | 12.03 | 1.09 |
| 10/20 | 1,174 | 1,193 | 1,165 | 1,193 | +2.14% | 3,900 | 338億1872万 | +2.93% | 12.4 | 1.12 |
| 10/19 | 1,169 | 1,179 | 1,168 | 1,168 | -0.09% | 1,800 | 331億1002万 | +1.04% | 12.14 | 1.1 |
| 10/18 | 1,159 | 1,185 | 1,159 | 1,169 | +0.95% | 4,100 | 331億3837万 | +1.3% | 12.15 | 1.1 |
| 10/17 | 1,155 | 1,168 | 1,155 | 1,158 | +0.17% | 3,200 | 328億2655万 | +0.52% | 12.03 | 1.09 |
| 10/14 | 1,150 | 1,161 | 1,150 | 1,156 | -0.34% | 3,100 | 327億6985万 | +0.43% | 12.01 | 1.09 |
| 10/13 | 1,160 | 1,165 | 1,156 | 1,160 | +1.05% | 2,800 | 328億8324万 | +0.96% | 12.05 | 1.09 |
| 10/12 | 1,164 | 1,168 | 1,143 | 1,148 | -1.37% | 5,800 | 325億4307万 | 0% | 11.93 | 1.08 |
| 10/11 | 1,166 | 1,171 | 1,158 | 1,164 | -0.77% | 2,800 | 329億9663万 | +1.48% | 12.09 | 1.1 |
| 10/07 | 1,168 | 1,173 | 1,168 | 1,173 | +0.6% | 700 | 332億5176万 | +2.45% | 12.19 | 1.1 |
| 10/06 | 1,183 | 1,183 | 1,166 | 1,166 | -1.1% | 1,500 | 330億5333万 | +2.01% | 12.11 | 1.1 |
| 10/05 | 1,168 | 1,179 | 1,168 | 1,179 | +0.26% | 900 | 334億2185万 | +3.24% | 12.25 | 1.11 |
| 10/04 | 1,179 | 1,181 | 1,176 | 1,176 | 0% | 2,700 | 333億3681万 | +3.25% | 12.22 | 1.11 |
| 10/03 | 1,181 | 1,181 | 1,174 | 1,176 | -0.68% | 1,500 | 333億3681万 | +3.34% | 12.22 | 1.11 |
