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 | 1,111 | 1,115 | 1,108 | 1,111 | 0% | 47,000 | 502億5863万 | -2.29% | 33.59 | 0.64 |
| 02/27 | 1,117 | 1,117 | 1,102 | 1,111 | -0.89% | 19,000 | 502億5863万 | -2.46% | 33.59 | 0.64 |
| 02/24 | 1,107 | 1,123 | 1,107 | 1,121 | +0.54% | 26,000 | 507億1100万 | -1.75% | 33.89 | 0.64 |
| 02/23 | 1,108 | 1,118 | 1,108 | 1,115 | +0.63% | 50,000 | 504億3958万 | -2.36% | 33.71 | 0.64 |
| 02/22 | 1,130 | 1,130 | 1,101 | 1,108 | -0.89% | 41,000 | 501億2292万 | -3.06% | 33.5 | 0.63 |
| 02/21 | 1,125 | 1,131 | 1,118 | 1,118 | 0% | 46,000 | 505億7529万 | -2.27% | 33.8 | 0.64 |
| 02/20 | 1,126 | 1,126 | 1,113 | 1,118 | -0.71% | 32,000 | 505億7529万 | -2.36% | 33.81 | 0.64 |
| 02/17 | 1,105 | 1,130 | 1,103 | 1,126 | +1.9% | 86,000 | 509億3719万 | -1.83% | 34.05 | 0.64 |
| 02/16 | 1,130 | 1,137 | 1,103 | 1,105 | -4.33% | 250,000 | 499億8721万 | -3.83% | 33.41 | 0.63 |
| 02/15 | 1,152 | 1,158 | 1,152 | 1,155 | +0.61% | 430,000 | 522億4907万 | +0.26% | 34.92 | 0.66 |
| 02/14 | 1,158 | 1,158 | 1,145 | 1,148 | -0.61% | 132,000 | 519億3241万 | -0.35% | 34.71 | 0.66 |
| 02/13 | 1,150 | 1,156 | 1,150 | 1,155 | +0.52% | 63,000 | 522億4907万 | +0.26% | 34.92 | 0.66 |
| 02/10 | 1,142 | 1,153 | 1,142 | 1,149 | +0.88% | 29,000 | 519億7765万 | -0.35% | 34.74 | 0.66 |
| 02/09 | 1,138 | 1,140 | 1,136 | 1,139 | +0.18% | 29,000 | 515億2528万 | -1.3% | 34.44 | 0.65 |
| 02/08 | 1,141 | 1,149 | 1,137 | 1,137 | -0.61% | 44,000 | 514億3480万 | -1.64% | 34.38 | 0.65 |
| 02/07 | 1,148 | 1,148 | 1,142 | 1,144 | -0.35% | 23,000 | 517億5146万 | -1.12% | 34.59 | 0.65 |
| 02/06 | 1,144 | 1,150 | 1,141 | 1,148 | +0.53% | 33,000 | 519億3241万 | -0.86% | 34.71 | 0.66 |
| 02/03 | 1,141 | 1,148 | 1,140 | 1,142 | +0.09% | 24,000 | 516億6099万 | -1.47% | 34.53 | 0.65 |
| 02/02 | 1,149 | 1,149 | 1,137 | 1,141 | -0.7% | 28,000 | 516億1575万 | -1.72% | 34.5 | 0.65 |
| 02/01 | 1,141 | 1,152 | 1,141 | 1,149 | -0.17% | 29,000 | 519億7765万 | -1.2% | 34.74 | 0.66 |
| 01/31 | 1,146 | 1,153 | 1,140 | 1,151 | +0.44% | 28,000 | 520億6812万 | -1.12% | 34.8 | 0.66 |
| 01/30 | 1,146 | 1,154 | 1,140 | 1,146 | -0.78% | 44,000 | 518億4194万 | -1.55% | 34.65 | 0.66 |
| 01/27 | 1,165 | 1,168 | 1,153 | 1,155 | -0.77% | 41,000 | 522億4907万 | -0.94% | 34.92 | 0.66 |
| 01/26 | 1,170 | 1,170 | 1,160 | 1,164 | +0.61% | 25,000 | 526億5621万 | -0.17% | 35.2 | 0.67 |
| 01/25 | 1,157 | 1,163 | 1,151 | 1,157 | -0.94% | 84,000 | 523億3955万 | -0.77% | 34.98 | 0.66 |
| 01/24 | 1,166 | 1,168 | 1,157 | 1,168 | +0.86% | 73,000 | 528億3716万 | +0.17% | 35.32 | 0.67 |
| 01/23 | 1,153 | 1,160 | 1,146 | 1,158 | +0.43% | 37,000 | 523億8478万 | -0.6% | 35.01 | 0.66 |
| 01/20 | 1,140 | 1,173 | 1,132 | 1,153 | +1.23% | 62,000 | 521億5860万 | -1.11% | 34.86 | 0.66 |
| 01/19 | 1,138 | 1,154 | 1,125 | 1,139 | +0.18% | 49,000 | 515億2528万 | -2.32% | 34.44 | 0.65 |
| 01/18 | 1,161 | 1,161 | 1,137 | 1,137 | -1.39% | 19,000 | 514億3480万 | -2.49% | 34.38 | 0.65 |
| 01/17 | 1,154 | 1,156 | 1,149 | 1,153 | -0.69% | 34,000 | 521億5860万 | -1.11% | 34.86 | 0.66 |
| 01/16 | 1,160 | 1,165 | 1,160 | 1,161 | -1.19% | 11,000 | 525億2050万 | -0.51% | 35.11 | 0.66 |
| 01/13 | 1,165 | 1,180 | 1,160 | 1,175 | +0.77% | 76,000 | 531億5382万 | +0.69% | 35.53 | 0.67 |
| 01/12 | 1,159 | 1,166 | 1,154 | 1,166 | +0.69% | 67,000 | 527億4668万 | +0.09% | 35.26 | 0.67 |
| 01/11 | 1,151 | 1,161 | 1,151 | 1,158 | -0.34% | 37,000 | 523億8478万 | -0.6% | 35.01 | 0.66 |
| 01/10 | 1,170 | 1,170 | 1,149 | 1,162 | -0.09% | 56,000 | 525億6573万 | -0.26% | 35.14 | 0.66 |
| 01/06 | 1,165 | 1,174 | 1,161 | 1,163 | -1.27% | 46,000 | 526億1097万 | -0.26% | 35.17 | 0.67 |
| 01/05 | 1,195 | 1,195 | 1,167 | 1,178 | -0.67% | 29,000 | 532億8953万 | +0.94% | 35.62 | 0.67 |
| 01/04 | 1,165 | 1,186 | 1,165 | 1,186 | +1.02% | 53,000 | 536億5143万 | +1.63% | 35.86 | 0.68 |
| 2016 |
| 12/30 | 1,151 | 1,174 | 1,151 | 1,174 | -0.34% | 13,000 | 531億858万 | +0.69% | 35.5 | 0.67 |
| 12/29 | 1,163 | 1,178 | 1,153 | 1,178 | +0.6% | 51,000 | 532億8953万 | +0.94% | 35.62 | 0.67 |
| 12/28 | 1,167 | 1,186 | 1,167 | 1,171 | -1.26% | 21,000 | 529億7287万 | +0.26% | 35.41 | 0.67 |
| 12/27 | 1,164 | 1,191 | 1,162 | 1,186 | +0.51% | 57,000 | 536億5143万 | +1.54% | 35.86 | 0.68 |
| 12/26 | 1,177 | 1,180 | 1,170 | 1,180 | -1.09% | 16,000 | 533億8001万 | +1.2% | 35.68 | 0.67 |
| 12/22 | 1,157 | 1,193 | 1,138 | 1,193 | +3.74% | 78,000 | 539億6809万 | +2.49% | 36.07 | 0.68 |
| 12/21 | 1,171 | 1,171 | 1,143 | 1,150 | -2.29% | 42,000 | 520億2289万 | -0.95% | 34.77 | 0.66 |
| 12/20 | 1,174 | 1,185 | 1,164 | 1,177 | +0.43% | 66,000 | 532億4429万 | +1.55% | 35.59 | 0.67 |
| 12/19 | 1,147 | 1,179 | 1,147 | 1,172 | +0.77% | 66,000 | 530億1811万 | +1.38% | 35.44 | 0.67 |
| 12/16 | 1,154 | 1,167 | 1,136 | 1,163 | +1.84% | 46,000 | 526億1097万 | +0.87% | 35.17 | 0.67 |
| 12/15 | 1,169 | 1,169 | 1,139 | 1,142 | -1.3% | 87,000 | 516億6099万 | -0.78% | 34.53 | 0.65 |
| 12/14 | 1,178 | 1,182 | 1,147 | 1,157 | -1.78% | 22,000 | 523億3955万 | +0.78% | 34.98 | 0.66 |
| 12/13 | 1,146 | 1,179 | 1,143 | 1,178 | +2.79% | 55,000 | 532億8953万 | +2.79% | 35.62 | 0.67 |
| 12/12 | 1,140 | 1,148 | 1,135 | 1,146 | +0.7% | 37,000 | 518億4194万 | +0.17% | 34.65 | 0.66 |
| 12/09 | 1,137 | 1,145 | 1,135 | 1,138 | -1.13% | 47,000 | 514億8004万 | -0.35% | 34.41 | 0.65 |
| 12/08 | 1,182 | 1,182 | 1,146 | 1,151 | -1.37% | 101,000 | 520億6812万 | +0.79% | 34.8 | 0.66 |
| 12/07 | 1,169 | 1,178 | 1,160 | 1,167 | +1.3% | 48,000 | 527億9192万 | +2.28% | 35.29 | 0.67 |
| 12/06 | 1,160 | 1,162 | 1,152 | 1,152 | +0.44% | 54,000 | 521億1336万 | +1.23% | 34.83 | 0.66 |
| 12/05 | 1,167 | 1,167 | 1,145 | 1,147 | -1.55% | 31,000 | 518億8717万 | +0.97% | 34.68 | 0.66 |
| 12/02 | 1,168 | 1,172 | 1,156 | 1,165 | +0.69% | 32,000 | 527億145万 | +2.82% | 35.23 | 0.67 |
| 12/01 | 1,170 | 1,183 | 1,152 | 1,157 | -1.03% | 44,000 | 523億3955万 | +2.39% | 34.98 | 0.66 |
| 11/30 | 1,186 | 1,192 | 1,152 | 1,169 | -1.43% | 92,000 | 528億8240万 | +3.73% | 35.35 | 0.67 |
| 11/29 | 1,160 | 1,186 | 1,160 | 1,186 | +0.42% | 39,000 | 536億5143万 | +5.61% | 35.86 | 0.68 |
| 11/28 | 1,180 | 1,186 | 1,176 | 1,181 | +0.17% | 30,000 | 534億2524万 | +5.54% | 35.71 | 0.68 |
| 11/25 | 1,180 | 1,193 | 1,174 | 1,179 | -1.01% | 78,000 | 533億3477万 | +5.65% | 35.65 | 0.67 |
| 11/24 | 1,200 | 1,203 | 1,188 | 1,191 | -0.33% | 60,000 | 538億7762万 | +7.2% | 36.01 | 0.68 |
| 11/22 | 1,195 | 1,199 | 1,184 | 1,195 | +1.53% | 47,000 | 540億5856万 | +8.14% | 36.13 | 0.68 |
| 11/21 | 1,140 | 1,182 | 1,137 | 1,177 | +3.52% | 63,000 | 532億4429万 | +7.1% | 35.59 | 0.67 |
| 11/18 | 1,140 | 1,143 | 1,134 | 1,137 | +0.62% | 41,000 | 514億3480万 | +4.12% | 34.38 | 0.65 |
| 11/17 | 1,105 | 1,137 | 1,104 | 1,130 | +0.36% | 67,000 | 511億1814万 | +4.24% | 34.17 | 0.65 |
| 11/16 | 1,093 | 1,126 | 1,091 | 1,126 | +2.64% | 53,000 | 509億3719万 | +4.65% | 34.05 | 0.64 |
| 11/15 | 1,122 | 1,122 | 1,085 | 1,097 | -0.9% | 34,000 | 496億2531万 | +2.62% | 33.18 | 0.63 |
| 11/14 | 1,105 | 1,130 | 1,101 | 1,107 | +1.84% | 28,000 | 500億7768万 | +4.14% | 33.48 | 0.63 |
| 11/11 | 1,137 | 1,137 | 1,086 | 1,087 | -2.16% | 61,000 | 491億7294万 | +2.74% | 32.87 | 0.62 |
| 11/10 | 1,086 | 1,113 | 1,082 | 1,111 | +3.64% | 89,000 | 502億5863万 | +5.41% | 33.6 | 0.64 |
| 11/09 | 1,108 | 1,127 | 1,070 | 1,072 | -3.77% | 103,000 | 484億9438万 | +2.29% | 32.42 | 0.61 |
| 11/08 | 1,119 | 1,126 | 1,108 | 1,114 | +0.18% | 53,000 | 503億9434万 | +6.81% | 33.69 | 0.64 |
| 11/07 | 1,121 | 1,121 | 1,110 | 1,112 | +0.09% | 51,000 | 503億387万 | +7.34% | 33.63 | 0.64 |
| 11/04 | 1,098 | 1,111 | 1,092 | 1,111 | -1.07% | 78,000 | 502億5863万 | +7.76% | 33.6 | 0.64 |
| 11/02 | 1,121 | 1,124 | 1,103 | 1,123 | +0.18% | 53,000 | 508億148万 | +9.56% | 33.96 | 0.64 |
| 11/01 | 1,104 | 1,122 | 1,094 | 1,121 | +1.91% | 73,000 | 507億1100万 | +10.12% | 33.9 | 0.64 |
| 10/31 | 1,096 | 1,102 | 1,069 | 1,100 | +0.27% | 54,000 | 497億6102万 | +8.8% | 33.27 | 0.63 |
| 10/28 | 1,083 | 1,099 | 1,076 | 1,097 | +1.29% | 186,000 | 496億2531万 | +9.26% | 33.18 | 0.63 |
| 10/27 | 1,086 | 1,088 | 1,076 | 1,083 | -0.37% | 69,000 | 489億9199万 | +8.52% | 32.75 | 0.62 |
| 10/26 | 1,084 | 1,087 | 1,076 | 1,087 | +0.93% | 48,000 | 491億7294万 | +9.47% | 32.87 | 0.62 |
| 10/25 | 1,078 | 1,080 | 1,061 | 1,077 | -0.09% | 72,000 | 487億2056万 | +9.23% | 32.57 | 0.62 |
| 10/24 | 1,097 | 1,098 | 1,078 | 1,078 | -1.37% | 37,000 | 487億6580万 | +9.89% | 32.6 | 0.62 |
| 10/21 | 1,090 | 1,097 | 1,087 | 1,093 | +0.55% | 48,000 | 494億4436万 | +12.1% | 33.05 | 0.63 |
| 10/20 | 1,046 | 1,087 | 1,045 | 1,087 | +2.64% | 75,000 | 491億7294万 | +12.18% | 32.87 | 0.62 |
| 10/19 | 1,060 | 1,062 | 1,048 | 1,059 | +0.57% | 43,000 | 479億629万 | +9.97% | 32.03 | 0.61 |
| 10/18 | 1,037 | 1,061 | 1,037 | 1,053 | +1.54% | 44,000 | 476億3487万 | +9.92% | 31.84 | 0.6 |
| 10/17 | 989 | 1,040 | 989 | 1,037 | +4.85% | 74,000 | 469億1107万 | +8.7% | 31.36 | 0.59 |
| 10/14 | 941 | 990 | 941 | 989 | +4.99% | 96,000 | 447億3968万 | +4.11% | 29.91 | 0.57 |
| 10/13 | 945 | 945 | 934 | 942 | -0.21% | 47,000 | 426億1353万 | -0.74% | 28.49 | 0.54 |
| 10/12 | 939 | 952 | 939 | 944 | -0.53% | 99,000 | 427億400万 | -0.53% | 28.55 | 0.54 |
| 10/11 | 940 | 951 | 940 | 949 | 0% | 37,000 | 429億3019万 | 0% | 28.7 | 0.54 |
| 10/07 | 965 | 967 | 946 | 949 | -2.57% | 44,000 | 429億3019万 | -0.11% | 28.7 | 0.54 |
| 10/06 | 972 | 977 | 966 | 974 | -1.02% | 27,000 | 440億6112万 | +2.53% | 29.46 | 0.56 |
| 10/05 | 970 | 984 | 969 | 984 | +1.86% | 39,000 | 445億1350万 | +3.69% | 29.76 | 0.56 |
| 10/04 | 962 | 968 | 948 | 966 | +2.01% | 47,000 | 436億9922万 | +2.01% | 29.21 | 0.55 |
| 10/03 | 958 | 958 | 938 | 947 | +0.11% | 13,000 | 428億3972万 | 0% | 28.64 | 0.54 |
