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 | 1,035 | 1,047 | 1,023 | 1,024 | +0.2% | 99,000 | 545億6859万 | +1.89% | 70.18 | 2.86 |
| 02/27 | 1,020 | 1,030 | 1,003 | 1,022 | -0.58% | 83,200 | 544億6201万 | +2% | 70.04 | 2.86 |
| 02/24 | 1,025 | 1,042 | 1,017 | 1,028 | -1.15% | 71,700 | 547億8174万 | +2.9% | 70.45 | 2.87 |
| 02/23 | 1,054 | 1,054 | 1,032 | 1,040 | -0.76% | 110,800 | 554億2122万 | +4.21% | 71.28 | 2.91 |
| 02/22 | 1,053 | 1,056 | 1,038 | 1,048 | -0.47% | 93,800 | 558億4754万 | +5.33% | 71.82 | 2.93 |
| 02/21 | 1,007 | 1,057 | 1,004 | 1,053 | +4.57% | 157,300 | 561億1399万 | +6.15% | 72.17 | 2.94 |
| 02/20 | 999 | 1,009 | 992 | 1,007 | +0.4% | 44,900 | 536億6266万 | +2.03% | 69.01 | 2.81 |
| 02/17 | 997 | 1,009 | 991 | 1,003 | +0.5% | 111,100 | 534億4950万 | +1.72% | 68.74 | 2.8 |
| 02/16 | 1,016 | 1,016 | 994 | 998 | -2.06% | 90,100 | 531億8306万 | +1.11% | 68.4 | 2.79 |
| 02/15 | 1,003 | 1,021 | 999 | 1,019 | +2.83% | 93,400 | 543億214万 | +3.14% | 69.84 | 2.85 |
| 02/14 | 1,033 | 1,041 | 989 | 991 | -3.41% | 142,100 | 528億1003万 | +0.2% | 67.92 | 2.77 |
| 02/13 | 1,048 | 1,054 | 1,024 | 1,026 | -4.82% | 190,000 | 546億7517万 | +3.43% | 70.32 | 2.87 |
| 02/10 | 998 | 1,111 | 994 | 1,078 | +9.44% | 462,500 | 574億4623万 | +8.56% | 73.88 | 3.01 |
| 02/09 | 978 | 993 | 975 | 985 | +0.2% | 35,800 | 524億9029万 | -0.81% | 67.51 | 2.75 |
| 02/08 | 981 | 992 | 976 | 983 | +0.2% | 45,200 | 523億8371万 | -1.4% | 67.37 | 2.75 |
| 02/07 | 984 | 988 | 977 | 981 | -1.31% | 53,500 | 522億7713万 | -1.8% | 67.23 | 2.74 |
| 02/06 | 997 | 997 | 980 | 994 | +1.22% | 49,000 | 529億6990万 | -0.7% | 68.12 | 2.78 |
| 02/03 | 974 | 992 | 973 | 982 | +1.45% | 83,200 | 523億3042万 | -2.19% | 67.3 | 2.74 |
| 02/02 | 998 | 1,003 | 967 | 968 | -2.22% | 85,900 | 515億8437万 | -3.97% | 66.34 | 2.71 |
| 02/01 | 963 | 996 | 962 | 990 | +1.43% | 88,200 | 527億5674万 | -2.17% | 67.85 | 2.77 |
| 01/31 | 969 | 981 | 960 | 976 | -0.41% | 96,400 | 520億1068万 | -3.94% | 66.89 | 2.73 |
| 01/30 | 989 | 997 | 975 | 980 | -1.8% | 82,600 | 522億2384万 | -4.02% | 67.16 | 2.74 |
| 01/27 | 982 | 1,007 | 977 | 998 | +2.15% | 90,900 | 531億8306万 | -2.82% | 68.4 | 2.79 |
| 01/26 | 984 | 984 | 971 | 977 | +0.83% | 71,100 | 520億6397万 | -5.33% | 66.96 | 2.73 |
| 01/25 | 950 | 975 | 950 | 969 | +2.11% | 135,200 | 516億3766万 | -6.65% | 66.41 | 2.71 |
| 01/24 | 960 | 968 | 948 | 949 | -1.35% | 80,300 | 505億7186万 | -9.01% | 65.04 | 2.65 |
| 01/23 | 972 | 983 | 962 | 962 | -2.24% | 77,700 | 512億6463万 | -8.29% | 65.93 | 2.69 |
| 01/20 | 970 | 988 | 969 | 984 | +0.72% | 97,600 | 524億3700万 | -6.64% | 67.44 | 2.75 |
| 01/19 | 970 | 982 | 959 | 977 | +1.66% | 120,900 | 520億6397万 | -7.66% | 66.96 | 2.73 |
| 01/18 | 940 | 966 | 932 | 961 | +1.8% | 197,300 | 512億1134万 | -9.6% | 65.86 | 2.69 |
| 01/17 | 980 | 983 | 940 | 944 | -2.88% | 232,200 | 503億542万 | -11.53% | 64.7 | 2.64 |
| 01/16 | 1,008 | 1,011 | 967 | 972 | -4.61% | 189,000 | 517億9753万 | -9.24% | 66.62 | 2.72 |
| 01/13 | 984 | 1,033 | 984 | 1,019 | -0.97% | 204,600 | 543億214万 | -5.03% | 69.84 | 2.85 |
| 01/12 | 1,068 | 1,068 | 1,027 | 1,029 | -2.46% | 75,800 | 548億3503万 | -4.1% | 70.52 | 2.88 |
| 01/11 | 1,051 | 1,068 | 1,051 | 1,055 | -0.38% | 66,200 | 562億2057万 | -1.68% | 72.3 | 2.95 |
| 01/10 | 1,054 | 1,069 | 1,050 | 1,059 | +0.09% | 93,500 | 564億3372万 | -1.3% | 72.58 | 2.96 |
| 01/06 | 1,063 | 1,074 | 1,051 | 1,058 | -2.49% | 141,800 | 563億8043万 | -1.21% | 72.51 | 2.96 |
| 01/05 | 1,100 | 1,114 | 1,078 | 1,085 | +0.37% | 134,700 | 578億1925万 | +1.4% | 74.36 | 3.03 |
| 01/04 | 1,028 | 1,085 | 1,026 | 1,081 | +5.57% | 142,900 | 576億610万 | +1.22% | 74.09 | 3.02 |
| 2016 |
| 12/30 | 1,016 | 1,044 | 1,009 | 1,024 | -0.58% | 138,100 | 545億6859万 | -3.94% | 70.18 | 2.86 |
| 12/29 | 1,057 | 1,057 | 1,026 | 1,030 | -3.2% | 167,500 | 548億8832万 | -3.47% | 70.59 | 2.88 |
| 12/28 | 1,085 | 1,089 | 1,064 | 1,064 | -1.75% | 84,300 | 567億17万 | -0.19% | 72.92 | 2.97 |
| 12/27 | 1,081 | 1,100 | 1,074 | 1,083 | 0% | 91,500 | 577億1268万 | +1.79% | 74.22 | 3.03 |
| 12/26 | 1,090 | 1,097 | 1,082 | 1,083 | -0.28% | 69,100 | 577億1268万 | +2.17% | 74.22 | 3.03 |
| 12/22 | 1,083 | 1,095 | 1,065 | 1,086 | -0.82% | 79,400 | 578億7254万 | +2.94% | 74.43 | 3.04 |
| 12/21 | 1,125 | 1,125 | 1,093 | 1,095 | -2.41% | 125,300 | 583億5215万 | +4.39% | 75.05 | 3.06 |
| 12/20 | 1,130 | 1,130 | 1,112 | 1,122 | -0.18% | 59,200 | 597億9097万 | +7.68% | 76.9 | 3.14 |
| 12/19 | 1,124 | 1,128 | 1,108 | 1,124 | -0.62% | 79,800 | 598億9755万 | +8.7% | 77.03 | 3.14 |
| 12/16 | 1,124 | 1,135 | 1,111 | 1,131 | +2.17% | 123,500 | 602億7058万 | +10.34% | 77.51 | 3.16 |
| 12/15 | 1,084 | 1,119 | 1,079 | 1,107 | +2.69% | 201,500 | 589億9163万 | +8.96% | 75.87 | 3.09 |
| 12/14 | 1,098 | 1,098 | 1,066 | 1,078 | -1.46% | 97,600 | 574億4623万 | +7.16% | 73.88 | 3.01 |
| 12/13 | 1,093 | 1,098 | 1,070 | 1,094 | +0.09% | 136,200 | 582億9886万 | +9.62% | 74.98 | 3.06 |
| 12/12 | 1,104 | 1,135 | 1,069 | 1,093 | -0.55% | 218,100 | 582億4557万 | +10.52% | 74.91 | 3.06 |
| 12/09 | 1,070 | 1,100 | 1,063 | 1,099 | +3.19% | 208,400 | 585億6531万 | +12.26% | 75.32 | 3.07 |
| 12/08 | 1,057 | 1,067 | 1,047 | 1,065 | +2.7% | 133,700 | 567億5346万 | +10.02% | 72.99 | 2.98 |
| 12/07 | 1,028 | 1,040 | 1,024 | 1,037 | +0.88% | 100,000 | 552億6135万 | +8.13% | 71.07 | 2.9 |
| 12/06 | 1,036 | 1,048 | 1,025 | 1,028 | +0.39% | 108,000 | 547億8174万 | +8.1% | 70.45 | 2.87 |
| 12/05 | 1,014 | 1,025 | 1,010 | 1,024 | -0.29% | 71,800 | 545億6859万 | +8.47% | 70.18 | 2.86 |
| 12/02 | 1,040 | 1,043 | 1,017 | 1,027 | -1.82% | 128,100 | 547億2846万 | +9.72% | 70.39 | 2.87 |
| 12/01 | 1,040 | 1,067 | 1,035 | 1,046 | +2.95% | 178,400 | 557億4096万 | +12.72% | 71.69 | 2.92 |
| 11/30 | 1,030 | 1,035 | 1,014 | 1,016 | -0.78% | 100,300 | 541億4227万 | +10.55% | 69.63 | 2.84 |
| 11/29 | 1,024 | 1,032 | 1,011 | 1,024 | -1.44% | 113,400 | 545億6859万 | +12.53% | 70.18 | 2.86 |
| 11/28 | 1,048 | 1,048 | 1,011 | 1,039 | -0.1% | 149,500 | 553億6793万 | +15.32% | 71.21 | 2.9 |
| 11/25 | 1,049 | 1,073 | 1,025 | 1,040 | -0.19% | 277,500 | 554億2122万 | +16.72% | 71.28 | 2.91 |
| 11/24 | 1,020 | 1,043 | 1,020 | 1,042 | +2.96% | 193,000 | 555億2780万 | +18.27% | 71.41 | 2.91 |
| 11/22 | 1,010 | 1,015 | 997 | 1,012 | -0.3% | 157,700 | 539億2911万 | +16.32% | 69.36 | 2.83 |
| 11/21 | 986 | 1,017 | 986 | 1,015 | +3.68% | 212,400 | 540億8898万 | +17.89% | 69.56 | 2.84 |
| 11/18 | 950 | 980 | 950 | 979 | +3.82% | 289,600 | 521億7055万 | +15.04% | 67.1 | 2.74 |
| 11/17 | 941 | 944 | 924 | 943 | 0% | 124,700 | 502億5213万 | +11.86% | 64.63 | 2.64 |
| 11/16 | 940 | 951 | 933 | 943 | +1.84% | 201,000 | 502億5213万 | +12.93% | 64.63 | 2.64 |
| 11/15 | 934 | 937 | 916 | 926 | 0% | 178,200 | 493億4620万 | +11.84% | 63.46 | 2.59 |
| 11/14 | 913 | 937 | 913 | 926 | +2.77% | 188,400 | 493億4620万 | +12.52% | 63.46 | 2.59 |
| 11/11 | 904 | 917 | 894 | 901 | -0.66% | 250,700 | 480億1396万 | +10.28% | 61.75 | 2.52 |
| 11/10 | 895 | 911 | 886 | 907 | +8.62% | 284,600 | 483億3370万 | +11.84% | 62.16 | 2.54 |
| 11/09 | 887 | 903 | 821 | 835 | -5.54% | 297,900 | 444億9684万 | +3.73% | 57.23 | 2.33 |
| 11/08 | 889 | 902 | 879 | 884 | -0.11% | 161,400 | 471億804万 | +10.5% | 60.59 | 2.47 |
| 11/07 | 835 | 890 | 835 | 885 | +7.27% | 264,300 | 471億6133万 | +11.46% | 60.65 | 2.47 |
| 11/04 | 830 | 830 | 813 | 825 | -0.6% | 201,300 | 439億6395万 | +4.83% | 56.54 | 2.31 |
| 11/02 | 834 | 836 | 822 | 830 | -2.01% | 177,900 | 442億3040万 | +6.14% | 56.88 | 2.32 |
| 11/01 | 830 | 849 | 829 | 847 | +0.83% | 161,200 | 451億3632万 | +9.01% | 58.05 | 2.37 |
| 10/31 | 844 | 852 | 833 | 840 | -1.18% | 155,200 | 447億6329万 | +8.67% | 57.57 | 2.35 |
| 10/28 | 834 | 857 | 834 | 850 | +3.03% | 469,100 | 452億9619万 | +10.53% | 58.25 | 2.38 |
| 10/27 | 822 | 835 | 820 | 825 | +0.36% | 133,400 | 439億6395万 | +7.84% | 56.54 | 2.31 |
| 10/26 | 815 | 825 | 813 | 822 | +1.23% | 100,600 | 438億408万 | +8.02% | 56.34 | 2.3 |
| 10/25 | 794 | 813 | 794 | 812 | +2.53% | 152,200 | 432億7118万 | +7.27% | 55.65 | 2.27 |
| 10/24 | 800 | 800 | 782 | 792 | -1% | 112,600 | 422億539万 | +5.18% | 54.28 | 2.21 |
| 10/21 | 807 | 807 | 796 | 800 | 0% | 107,500 | 426億3171万 | +6.52% | 54.83 | 2.24 |
| 10/20 | 783 | 804 | 783 | 800 | +2.43% | 203,300 | 426億3171万 | +6.81% | 54.83 | 2.24 |
| 10/19 | 778 | 790 | 775 | 781 | +0.26% | 139,000 | 416億1920万 | +4.55% | 53.53 | 2.18 |
| 10/18 | 772 | 779 | 769 | 779 | -0.13% | 98,600 | 415億1262万 | +4.28% | 53.39 | 2.18 |
| 10/17 | 772 | 790 | 764 | 780 | +1.17% | 147,400 | 415億6591万 | +4.56% | 53.46 | 2.18 |
| 10/14 | 750 | 773 | 748 | 771 | +1.45% | 174,200 | 410億8631万 | +3.49% | 52.84 | 2.16 |
| 10/13 | 760 | 777 | 757 | 760 | -0.26% | 108,000 | 405億12万 | +1.88% | 52.09 | 2.12 |
| 10/12 | 755 | 771 | 753 | 762 | -0.26% | 166,300 | 406億670万 | +2.01% | 52.22 | 2.13 |
| 10/11 | 780 | 791 | 758 | 764 | -3.17% | 157,500 | 407億1328万 | +2.28% | 52.36 | 2.14 |
| 10/07 | 781 | 791 | 772 | 789 | +1.02% | 203,900 | 420億4552万 | +5.76% | 54.07 | 2.21 |
| 10/06 | 772 | 795 | 763 | 781 | +2.63% | 241,100 | 416億1920万 | +4.97% | 53.53 | 2.18 |
| 10/05 | 753 | 767 | 750 | 761 | +2.28% | 194,600 | 405億5341万 | +2.7% | 52.16 | 2.13 |
| 10/04 | 731 | 750 | 731 | 744 | +2.34% | 242,600 | 396億4749万 | +0.54% | 50.99 | 2.08 |
| 10/03 | 721 | 738 | 717 | 727 | +2.25% | 289,000 | 387億4156万 | -1.62% | 49.83 | 2.03 |
