株価チャート
2016/08/26～2017/01/25
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 | 10/1, 株式併合 10→1 |
| 2017 |
| 01/25 | 4,250 | 4,260 | 4,200 | 4,220 | +0.72% | 10,800 | 685億4813万 | -3.76% | 8.8 | 0.35 |
| 01/24 | 4,280 | 4,280 | 4,160 | 4,190 | -2.1% | 11,800 | 680億6082万 | -4.62% | 8.74 | 0.35 |
| 01/23 | 4,330 | 4,330 | 4,270 | 4,280 | -1.15% | 11,000 | 695億2275万 | -2.73% | 8.93 | 0.36 |
| 01/20 | 4,330 | 4,360 | 4,290 | 4,330 | +0.23% | 18,000 | 703億3493万 | -1.64% | 9.03 | 0.36 |
| 01/19 | 4,300 | 4,400 | 4,280 | 4,320 | +1.41% | 31,700 | 701億7249万 | -1.89% | 9.01 | 0.36 |
| 01/18 | 4,300 | 4,300 | 4,210 | 4,260 | -0.7% | 9,300 | 691億9788万 | -3.31% | 8.88 | 0.35 |
| 01/17 | 4,320 | 4,340 | 4,270 | 4,290 | -2.05% | 22,700 | 696億8519万 | -2.72% | 8.95 | 0.36 |
| 01/16 | 4,460 | 4,490 | 4,370 | 4,380 | -1.57% | 15,100 | 711億4711万 | -0.75% | 9.14 | 0.36 |
| 01/13 | 4,360 | 4,470 | 4,350 | 4,450 | +2.53% | 33,900 | 722億8417万 | +1% | 9.28 | 0.37 |
| 01/12 | 4,390 | 4,390 | 4,320 | 4,340 | -1.36% | 18,700 | 704億9737万 | -1.14% | 9.05 | 0.36 |
| 01/11 | 4,380 | 4,420 | 4,360 | 4,400 | +0.92% | 13,000 | 714億7199万 | +0.34% | 9.18 | 0.37 |
| 01/10 | 4,400 | 4,430 | 4,340 | 4,360 | -1.58% | 27,200 | 708億2224万 | -0.34% | 9.09 | 0.36 |
| 01/06 | 4,400 | 4,430 | 4,390 | 4,430 | -1.12% | 20,100 | 719億5929万 | +1.51% | 9.24 | 0.37 |
| 01/05 | 4,530 | 4,550 | 4,460 | 4,480 | -1.32% | 19,700 | 727億7148万 | +3.01% | 9.34 | 0.37 |
| 01/04 | 4,420 | 4,550 | 4,410 | 4,540 | +3.89% | 35,500 | 737億4609万 | +4.83% | 9.47 | 0.38 |
| 2016 |
| 12/30 | 4,380 | 4,410 | 4,330 | 4,370 | -0.23% | 15,900 | 709億8468万 | +1.39% | 9.11 | 0.36 |
| 12/29 | 4,430 | 4,450 | 4,360 | 4,380 | -2.01% | 29,600 | 711億4711万 | +2.03% | 9.14 | 0.36 |
| 12/28 | 4,480 | 4,480 | 4,410 | 4,470 | +0.68% | 14,700 | 726億904万 | +4.44% | 9.32 | 0.37 |
| 12/27 | 4,440 | 4,480 | 4,410 | 4,440 | 0% | 16,900 | 721億2173万 | +4.1% | 9.26 | 0.37 |
| 12/26 | 4,510 | 4,510 | 4,420 | 4,440 | -1.11% | 22,400 | 721億2173万 | +4.47% | 9.26 | 0.37 |
| 12/22 | 4,510 | 4,550 | 4,470 | 4,490 | -0.22% | 51,300 | 729億3391万 | +6.1% | 9.36 | 0.37 |
| 12/21 | 4,440 | 4,510 | 4,430 | 4,500 | +2.51% | 55,000 | 730億9635万 | +6.76% | 9.39 | 0.37 |
| 12/20 | 4,440 | 4,440 | 4,350 | 4,390 | -1.13% | 30,700 | 713億955万 | +4.75% | 9.16 | 0.36 |
| 12/19 | 4,440 | 4,470 | 4,420 | 4,440 | 0% | 19,800 | 721億2173万 | +6.4% | 9.26 | 0.37 |
| 12/16 | 4,440 | 4,470 | 4,380 | 4,440 | +0.45% | 41,500 | 721億2173万 | +6.99% | 9.26 | 0.37 |
| 12/15 | 4,400 | 4,470 | 4,380 | 4,420 | +1.38% | 41,200 | 717億9686万 | +7.13% | 9.22 | 0.37 |
| 12/14 | 4,370 | 4,390 | 4,300 | 4,360 | +0.46% | 39,000 | 708億2224万 | +6.42% | 9.09 | 0.36 |
| 12/13 | 4,340 | 4,350 | 4,300 | 4,340 | 0% | 24,100 | 704億9737万 | +6.32% | 9.05 | 0.36 |
| 12/12 | 4,430 | 4,440 | 4,310 | 4,340 | -1.36% | 30,500 | 704億9737万 | +6.77% | 9.05 | 0.36 |
| 12/09 | 4,350 | 4,400 | 4,350 | 4,400 | +0.69% | 49,900 | 714億7199万 | +8.75% | 9.18 | 0.37 |
| 12/08 | 4,410 | 4,410 | 4,340 | 4,370 | +0.23% | 41,300 | 709億8468万 | +8.49% | 9.11 | 0.36 |
| 12/07 | 4,250 | 4,380 | 4,240 | 4,360 | +3.81% | 57,300 | 708億2224万 | +8.67% | 9.09 | 0.36 |
| 12/06 | 4,110 | 4,220 | 4,110 | 4,200 | +3.45% | 38,600 | 682億2326万 | +5.08% | 8.76 | 0.35 |
| 12/05 | 4,140 | 4,190 | 4,050 | 4,060 | -3.33% | 27,700 | 659億4915万 | +1.81% | 8.47 | 0.34 |
| 12/02 | 4,170 | 4,200 | 4,140 | 4,200 | +0.96% | 26,500 | 682億2326万 | +5.47% | 8.76 | 0.35 |
| 12/01 | 4,160 | 4,220 | 4,140 | 4,160 | +1.96% | 32,200 | 675億7351万 | +4.73% | 8.68 | 0.35 |
| 11/30 | 4,080 | 4,110 | 4,050 | 4,080 | +0.49% | 30,600 | 662億7402万 | +3% | 8.51 | 0.34 |
| 11/29 | 4,020 | 4,170 | 3,990 | 4,060 | +0.74% | 58,700 | 659億4915万 | +2.71% | 8.47 | 0.34 |
| 11/28 | 3,980 | 4,040 | 3,960 | 4,030 | +0.75% | 18,300 | 654億6184万 | +2.15% | 8.41 | 0.33 |
| 11/25 | 3,950 | 4,000 | 3,920 | 4,000 | +1.01% | 25,700 | 649億7453万 | +1.6% | 8.34 | 0.33 |
| 11/24 | 4,080 | 4,080 | 3,950 | 3,960 | -2.22% | 23,200 | 643億2479万 | +0.74% | 8.26 | 0.33 |
| 11/22 | 4,090 | 4,100 | 4,030 | 4,050 | -1.22% | 21,600 | 657億8671万 | +3.21% | 8.45 | 0.34 |
| 11/21 | 4,100 | 4,110 | 4,050 | 4,100 | +0.74% | 20,900 | 665億9890万 | +4.81% | 8.55 | 0.34 |
| 11/18 | 4,040 | 4,080 | 3,990 | 4,070 | +2.01% | 43,500 | 661億1159万 | +4.41% | 8.49 | 0.34 |
| 11/17 | 4,000 | 4,000 | 3,910 | 3,990 | -1.48% | 41,800 | 648億1210万 | +2.73% | 8.32 | 0.33 |
| 11/16 | 3,940 | 4,050 | 3,940 | 4,050 | +3.85% | 45,500 | 657億8671万 | +4.52% | 8.45 | 0.34 |
| 11/15 | 3,980 | 4,000 | 3,840 | 3,900 | -1.27% | 42,900 | 633億5017万 | +0.88% | 8.13 | 0.32 |
| 11/14 | 3,910 | 4,000 | 3,910 | 3,950 | +2.07% | 34,700 | 641億6235万 | +2.33% | 8.24 | 0.33 |
| 11/11 | 3,900 | 4,080 | 3,840 | 3,870 | +1.31% | 64,900 | 628億6286万 | +0.47% | 8.07 | 0.32 |
| 11/10 | 3,840 | 3,920 | 3,770 | 3,820 | +3.24% | 60,300 | 620億5068万 | -0.68% | 7.97 | 0.32 |
| 11/09 | 3,990 | 4,030 | 3,620 | 3,700 | -7.04% | 51,600 | 601億144万 | -3.72% | 7.72 | 0.31 |
| 11/08 | 3,950 | 4,000 | 3,940 | 3,980 | +1.27% | 23,600 | 646億4966万 | +3.62% | 8.3 | 0.33 |
| 11/07 | 3,910 | 3,960 | 3,910 | 3,930 | +1.81% | 24,000 | 638億3748万 | +2.66% | 8.2 | 0.33 |
| 11/04 | 3,910 | 3,920 | 3,840 | 3,860 | -2.28% | 25,000 | 627億42万 | +1.05% | 8.05 | 0.32 |
| 11/02 | 3,920 | 3,960 | 3,870 | 3,950 | -0.5% | 32,400 | 641億6235万 | +3.67% | 8.24 | 0.33 |
| 11/01 | 3,980 | 3,980 | 3,910 | 3,970 | -0.25% | 46,000 | 644億8722万 | +4.53% | 8.28 | 0.33 |
| 10/31 | 3,990 | 3,990 | 3,930 | 3,980 | +0.25% | 22,700 | 646億4966万 | +5.18% | 8.3 | 0.33 |
| 10/28 | 3,940 | 3,990 | 3,920 | 3,970 | +1.02% | 45,200 | 644億8722万 | +5.08% | 8.28 | 0.33 |
| 10/27 | 3,920 | 3,930 | 3,890 | 3,930 | 0% | 20,000 | 638億3748万 | +4.3% | 8.2 | 0.33 |
| 10/26 | 3,900 | 3,930 | 3,880 | 3,930 | +1.03% | 21,600 | 638億3748万 | +4.72% | 8.2 | 0.33 |
| 10/25 | 3,850 | 3,920 | 3,850 | 3,890 | 0% | 25,300 | 631億8773万 | +4.07% | 8.11 | 0.32 |
| 10/24 | 3,860 | 3,900 | 3,830 | 3,890 | +1.04% | 14,700 | 631億8773万 | +4.57% | 8.11 | 0.32 |
| 10/21 | 3,850 | 3,900 | 3,840 | 3,850 | +0.52% | 26,500 | 625億3799万 | +3.83% | 8.03 | 0.32 |
| 10/20 | 3,820 | 3,840 | 3,800 | 3,830 | -0.52% | 17,100 | 622億1311万 | +3.79% | 7.99 | 0.32 |
| 10/19 | 3,780 | 3,870 | 3,780 | 3,850 | +1.58% | 16,600 | 625億3799万 | +4.73% | 8.03 | 0.32 |
| 10/18 | 3,720 | 3,800 | 3,690 | 3,790 | +1.34% | 30,700 | 615億6337万 | +3.55% | 7.9 | 0.32 |
| 10/17 | 3,800 | 3,840 | 3,720 | 3,740 | -0.27% | 33,500 | 607億5119万 | +2.58% | 7.8 | 0.31 |
| 10/14 | 3,740 | 3,770 | 3,720 | 3,750 | +0.27% | 27,100 | 609億1362万 | +3.25% | 7.82 | 0.31 |
| 10/13 | 3,790 | 3,820 | 3,720 | 3,740 | -0.53% | 19,800 | 607億5119万 | +3.26% | 7.8 | 0.31 |
| 10/12 | 3,750 | 3,810 | 3,740 | 3,760 | -1.57% | 18,000 | 610億7606万 | +4.16% | 7.84 | 0.31 |
| 10/11 | 3,790 | 3,840 | 3,780 | 3,820 | +1.6% | 12,600 | 620億5068万 | +6.05% | 7.97 | 0.32 |
| 10/07 | 3,740 | 3,760 | 3,660 | 3,760 | +0.53% | 17,700 | 610億7606万 | +4.85% | 7.84 | 0.31 |
| 10/06 | 3,770 | 3,840 | 3,720 | 3,740 | +0.81% | 26,200 | 607億5119万 | +4.73% | 7.8 | 0.31 |
| 10/05 | 3,750 | 3,790 | 3,690 | 3,710 | -1.07% | 25,500 | 602億6388万 | +4.39% | 7.74 | 0.31 |
| 10/04 | 3,680 | 3,790 | 3,660 | 3,750 | +2.46% | 27,400 | 609億1362万 | +6.02% | 7.82 | 0.31 |
| 10/03 | 3,670 | 3,760 | 3,630 | 3,660 | 0% | 20,500 | 594億5170万 | +4.1% | 7.63 | 0.3 |
| 09/30 | 3,690 | 3,690 | 3,550 | 3,660 | -1.61% | 50,200 | 594億5170万 | +4.63% | 7.63 | 0.3 |
| 09/29 | 3,610 | 3,730 | 3,550 | 3,720 | +3.33% | 35,800 | 604億2631万 | +6.84% | 7.76 | 0.31 |
| 09/28 | 3,590 | 3,610 | 3,530 | 3,600 | -1.37% | 37,700 | 584億7708万 | +4.05% | 7.51 | 0.3 |
| 09/27 | 3,600 | 3,670 | 3,470 | 3,650 | +0.27% | 35,000 | 592億8926万 | +5.95% | 7.61 | 0.3 |
| 09/26 | 3,780 | 3,800 | 3,630 | 3,640 | -4.71% | 36,400 | 591億2682万 | +6.25% | 7.59 | 0.3 |
| 09/23 | 3,740 | 3,860 | 3,690 | 3,820 | +2.41% | 47,900 | 620億5068万 | +12.09% | 7.97 | 0.32 |
| 09/21 | 3,550 | 3,790 | 3,460 | 3,730 | +5.07% | 43,100 | 605億8875万 | +10.19% | 7.78 | 0.31 |
| 09/20 | 3,530 | 3,620 | 3,510 | 3,550 | +0.28% | 46,400 | 576億6490万 | +5.59% | 7.4 | 0.3 |
| 09/16 | 3,460 | 3,590 | 3,460 | 3,540 | +2.31% | 40,000 | 575億246万 | +5.7% | 7.38 | 0.29 |
| 09/15 | 3,540 | 3,540 | 3,440 | 3,460 | -3.08% | 18,300 | 562億297万 | +3.53% | 7.22 | 0.29 |
| 09/14 | 3,390 | 3,580 | 3,350 | 3,570 | +4.39% | 31,300 | 579億8977万 | +6.95% | 7.45 | 0.3 |
| 09/13 | 3,460 | 3,460 | 3,390 | 3,420 | -1.16% | 14,600 | 555億5322万 | +2.64% | 7.13 | 0.28 |
| 09/12 | 3,440 | 3,570 | 3,430 | 3,460 | -0.29% | 29,700 | 562億297万 | +4.03% | 7.22 | 0.29 |
| 09/09 | 3,440 | 3,520 | 3,420 | 3,470 | +0.87% | 35,000 | 563億6541万 | +4.71% | 7.24 | 0.29 |
| 09/08 | 3,410 | 3,480 | 3,400 | 3,440 | +1.47% | 17,800 | 558億7810万 | +4.21% | 7.17 | 0.29 |
| 09/07 | 3,440 | 3,550 | 3,370 | 3,390 | -2.59% | 36,200 | 550億6591万 | +3.13% | 7.07 | 0.28 |
| 09/06 | 3,470 | 3,510 | 3,460 | 3,480 | +0.58% | 12,100 | 565億2784万 | +6.1% | 7.26 | 0.29 |
| 09/05 | 3,530 | 3,530 | 3,440 | 3,460 | -2.26% | 29,800 | 562億297万 | +5.68% | 7.22 | 0.29 |
| 09/02 | 3,430 | 3,540 | 3,410 | 3,540 | +3.21% | 27,200 | 575億246万 | +8.29% | 7.38 | 0.29 |
| 09/01 | 3,430 | 3,530 | 3,400 | 3,430 | +1.48% | 42,300 | 557億1566万 | +5.44% | 7.15 | 0.29 |
| 08/31 | 3,360 | 3,400 | 3,350 | 3,380 | +1.5% | 21,000 | 549億348万 | +4.19% | 7.05 | 0.28 |
| 08/30 | 3,290 | 3,360 | 3,270 | 3,330 | +1.52% | 11,200 | 540億9130万 | +2.87% | 6.95 | 0.28 |
| 08/29 | 3,270 | 3,300 | 3,250 | 3,280 | +1.86% | 8,400 | 532億7912万 | +1.49% | 6.84 | 0.27 |
| 08/26 | 3,200 | 3,240 | 3,180 | 3,220 | 0% | 7,900 | 523億450万 | -0.25% | 6.72 | 0.27 |
