株価チャート
2016/09/02～2017/02/28
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 | 5,010 | 5,020 | 5,000 | 5,000 | -0.2% | 7,000 | 608億5000万 | -2.74% | 175.11 | 5.36 |
| 02/27 | 5,060 | 5,060 | 5,010 | 5,010 | -0.99% | 8,000 | 609億7170万 | -2.64% | 175.46 | 5.37 |
| 02/24 | 5,050 | 5,060 | 5,020 | 5,060 | -3.62% | 9,000 | 615億8020万 | -1.77% | 177.21 | 5.42 |
| 02/23 | 5,220 | 5,250 | 5,220 | 5,250 | +0.19% | 5,000 | 638億9250万 | +1.9% | 183.86 | 5.62 |
| 02/22 | 5,240 | 5,240 | 5,240 | 5,240 | 0% | 5,000 | 637億7080万 | +1.83% | 183.51 | 5.61 |
| 02/21 | 5,240 | 5,240 | 5,210 | 5,240 | +0.77% | 6,000 | 637億7080万 | +1.91% | 183.51 | 5.61 |
| 02/20 | 5,200 | 5,220 | 5,200 | 5,200 | 0% | 8,000 | 632億8400万 | +1.25% | 182.11 | 5.57 |
| 02/17 | 5,190 | 5,200 | 5,190 | 5,200 | +0.58% | 2,000 | 632億8400万 | +1.33% | 182.11 | 5.57 |
| 02/16 | 5,180 | 5,180 | 5,170 | 5,170 | -0.19% | 2,000 | 629億1890万 | +0.84% | 181.06 | 5.54 |
| 02/15 | 5,150 | 5,180 | 5,150 | 5,180 | +0.19% | 4,000 | 630億4060万 | +1.09% | 181.41 | 5.55 |
| 02/14 | 5,150 | 5,170 | 5,150 | 5,170 | +0.39% | 6,000 | 629億1890万 | +0.98% | 181.06 | 5.54 |
| 02/13 | 5,150 | 5,150 | 5,150 | 5,150 | +0.39% | 3,000 | 626億7550万 | +0.66% | 180.36 | 5.52 |
| 02/10 | 5,130 | 5,130 | 5,130 | 5,130 | -0.19% | 1,000 | 624億3210万 | +0.33% | 179.66 | 5.49 |
| 02/09 | 5,150 | 5,150 | 5,140 | 5,140 | 0% | 2,000 | 625億5380万 | +0.57% | 180.01 | 5.5 |
| 02/08 | 5,140 | 5,140 | 5,140 | 5,140 | -0.19% | 2,000 | 625億5380万 | +0.61% | 180.01 | 5.5 |
| 02/07 | 5,150 | 5,150 | 5,150 | 5,150 | +0.39% | 2,000 | 626億7550万 | +0.86% | 180.36 | 5.52 |
| 02/06 | 5,130 | 5,130 | 5,130 | 5,130 | -0.19% | 2,000 | 624億3210万 | +0.55% | 179.66 | 5.49 |
| 02/03 | 5,130 | 5,140 | 5,130 | 5,140 | +0.19% | 4,000 | 625億5380万 | +0.8% | 180.01 | 5.5 |
| 02/02 | 5,130 | 5,130 | 5,130 | 5,130 | +0.39% | 3,000 | 624億3210万 | +0.69% | 179.66 | 5.49 |
| 02/01 | 5,120 | 5,120 | 5,110 | 5,110 | -0.2% | 3,000 | 621億8870万 | +0.35% | 178.96 | 5.47 |
| 01/31 | 5,110 | 5,120 | 5,110 | 5,120 | 0% | 2,000 | 623億1040万 | +0.61% | 179.31 | 5.48 |
| 01/30 | 5,120 | 5,120 | 5,120 | 5,120 | +0.2% | 1,000 | 623億1040万 | +0.67% | 179.31 | 5.48 |
| 01/26 | 5,120 | 5,120 | 5,110 | 5,110 | 0% | 4,000 | 621億8870万 | +0.53% | 178.96 | 5.47 |
| 01/25 | 5,110 | 5,130 | 5,110 | 5,110 | -0.39% | 8,000 | 621億8870万 | +0.59% | 178.96 | 5.47 |
| 01/24 | 5,120 | 5,130 | 5,120 | 5,130 | +0.39% | 2,000 | 624億3210万 | +1.06% | 179.66 | 5.49 |
| 01/23 | 5,140 | 5,140 | 5,110 | 5,110 | -0.58% | 6,000 | 621億8870万 | +0.73% | 178.96 | 5.47 |
| 01/20 | 5,140 | 5,140 | 5,140 | 5,140 | +0.78% | 2,000 | 625億5380万 | +1.38% | 180.01 | 5.5 |
| 01/19 | 5,140 | 5,140 | 5,100 | 5,100 | +0.2% | 4,000 | 620億6700万 | +0.69% | 178.61 | 5.46 |
| 01/18 | 5,120 | 5,120 | 5,090 | 5,090 | -0.97% | 7,000 | 619億4530万 | +0.55% | 178.26 | 5.45 |
| 01/17 | 5,120 | 5,140 | 5,120 | 5,140 | +0.78% | 3,000 | 625億5380万 | +1.58% | 180.01 | 5.5 |
| 01/16 | 5,100 | 5,100 | 5,100 | 5,100 | +0.2% | 1,000 | 620億6700万 | +0.89% | 178.61 | 5.46 |
| 01/12 | 5,090 | 5,090 | 5,090 | 5,090 | +0.2% | 1,000 | 619億4530万 | +0.75% | 178.26 | 5.45 |
| 01/11 | 5,090 | 5,090 | 5,080 | 5,080 | -0.2% | 3,000 | 618億2360万 | +0.61% | 177.91 | 5.44 |
| 01/06 | 5,080 | 5,090 | 5,080 | 5,090 | +0.2% | 4,000 | 619億4530万 | +0.85% | 178.26 | 5.45 |
| 01/05 | 5,100 | 5,120 | 5,080 | 5,080 | +0.2% | 4,000 | 618億2360万 | +0.71% | 177.91 | 5.44 |
| 01/04 | 5,070 | 5,070 | 5,070 | 5,070 | -0.2% | 1,000 | 617億190万 | +0.56% | 177.56 | 5.43 |
| 2016 |
| 12/30 | 5,100 | 5,100 | 5,060 | 5,080 | +0.2% | 3,000 | 618億2360万 | +0.79% | 177.91 | 5.44 |
| 12/29 | 5,050 | 5,070 | 5,050 | 5,070 | -0.39% | 4,000 | 617億190万 | +0.68% | 177.56 | 5.43 |
| 12/28 | 5,100 | 5,100 | 5,090 | 5,090 | +0.39% | 4,000 | 619億4530万 | +1.11% | 178.26 | 5.45 |
| 12/27 | 5,060 | 5,070 | 5,060 | 5,070 | +0.2% | 5,000 | 617億190万 | +0.78% | 177.56 | 5.43 |
| 12/26 | 5,050 | 5,060 | 5,050 | 5,060 | +0.2% | 4,000 | 615億8020万 | +0.64% | 177.21 | 5.42 |
| 12/22 | 5,060 | 5,060 | 5,040 | 5,050 | +0.2% | 3,000 | 614億5850万 | +0.48% | 176.86 | 5.41 |
| 12/21 | 5,040 | 5,050 | 5,040 | 5,040 | 0% | 5,000 | 613億3680万 | +0.34% | 176.51 | 5.4 |
| 12/20 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 1,000 | 613億3680万 | +0.36% | 176.51 | 5.4 |
| 12/15 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 3,000 | 613億3680万 | +0.4% | 176.51 | 5.4 |
| 12/14 | 5,050 | 5,050 | 5,050 | 5,050 | +0.2% | 2,000 | 614億5850万 | +0.64% | 176.86 | 5.41 |
| 12/13 | 5,030 | 5,040 | 5,030 | 5,040 | +0.2% | 2,000 | 613億3680万 | +0.48% | 176.51 | 5.4 |
| 12/12 | 5,050 | 5,050 | 5,030 | 5,030 | 0% | 2,000 | 612億1510万 | +0.32% | 176.16 | 5.39 |
| 12/09 | 5,050 | 5,050 | 5,030 | 5,030 | -0.4% | 5,000 | 612億1510万 | +0.36% | 176.16 | 5.39 |
| 12/08 | 5,030 | 5,050 | 5,030 | 5,050 | +0.4% | 3,000 | 614億5850万 | +0.8% | 176.86 | 5.41 |
| 12/07 | 5,030 | 5,030 | 5,030 | 5,030 | +0.2% | 3,000 | 612億1510万 | +0.44% | 176.16 | 5.39 |
| 12/06 | 5,020 | 5,020 | 5,020 | 5,020 | -0.2% | 1,000 | 610億9340万 | +0.26% | 175.81 | 5.38 |
| 12/05 | 5,020 | 5,030 | 5,020 | 5,030 | +0.2% | 2,000 | 612億1510万 | +0.48% | 176.16 | 5.39 |
| 12/02 | 5,040 | 5,040 | 5,020 | 5,020 | -0.2% | 4,000 | 610億9340万 | +0.32% | 175.81 | 5.38 |
| 11/30 | 5,030 | 5,030 | 5,030 | 5,030 | +0.2% | 1,000 | 612億1510万 | +0.54% | 176.16 | 5.39 |
| 11/29 | 5,010 | 5,020 | 5,010 | 5,020 | 0% | 3,000 | 610億9340万 | +0.38% | 175.81 | 5.38 |
| 11/28 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 1,000 | 610億9340万 | +0.4% | 175.81 | 5.38 |
| 11/25 | 5,020 | 5,020 | 5,020 | 5,020 | -0.2% | 2,000 | 610億9340万 | +0.44% | 175.81 | 5.38 |
| 11/24 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 2,000 | 612億1510万 | +0.66% | 176.16 | 5.39 |
| 11/22 | 5,020 | 5,030 | 5,020 | 5,030 | +0.6% | 4,000 | 612億1510万 | +0.7% | 176.16 | 5.39 |
| 11/21 | 5,010 | 5,010 | 5,000 | 5,000 | 0% | 3,000 | 608億5000万 | +0.14% | 175.11 | 5.36 |
| 11/17 | 5,010 | 5,020 | 5,000 | 5,000 | -0.4% | 3,000 | 608億5000万 | +0.14% | 175.11 | 5.36 |
| 11/16 | 5,010 | 5,020 | 5,010 | 5,020 | +0.2% | 4,000 | 610億9340万 | +0.56% | 175.81 | 5.38 |
| 11/15 | 5,010 | 5,010 | 5,010 | 5,010 | +0.3% | 1,000 | 609億7170万 | +0.36% | 175.46 | 5.37 |
| 11/11 | 4,995 | 4,995 | 4,995 | 4,995 | -0.1% | 1,000 | 607億8915万 | +0.08% | 174.94 | 5.35 |
| 11/10 | 5,000 | 5,000 | 5,000 | 5,000 | +0.2% | 1,000 | 608億5000万 | +0.2% | 175.11 | 5.36 |
| 11/09 | 4,990 | 4,990 | 4,990 | 4,990 | -0.2% | 1,000 | 607億2830万 | 0% | 174.76 | 5.34 |
| 11/04 | 4,990 | 5,000 | 4,985 | 5,000 | 0% | 4,000 | 608億5000万 | +0.22% | 175.11 | 5.36 |
| 11/02 | 5,000 | 5,000 | 5,000 | 5,000 | +0.1% | 2,000 | 608億5000万 | +0.24% | 175.11 | 5.36 |
| 11/01 | 4,990 | 4,995 | 4,990 | 4,995 | +0.2% | 2,000 | 607億8915万 | +0.16% | 174.94 | 5.35 |
| 10/27 | 4,985 | 4,985 | 4,985 | 4,985 | 0% | 1,000 | 606億6745万 | -0.02% | 174.59 | 5.34 |
| 10/26 | 4,985 | 4,985 | 4,985 | 4,985 | -0.1% | 1,000 | 606億6745万 | -0.02% | 174.59 | 5.34 |
| 10/25 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 1,000 | 607億2830万 | +0.08% | 174.76 | 5.34 |
| 10/24 | 5,010 | 5,010 | 4,990 | 4,990 | -0.2% | 2,000 | 607億2830万 | +0.1% | 174.76 | 5.34 |
| 10/21 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 1,000 | 608億5000万 | +0.3% | 175.11 | 5.36 |
| 10/20 | 5,000 | 5,000 | 5,000 | 5,000 | +0.3% | 1,000 | 608億5000万 | +0.32% | 175.11 | 5.36 |
| 10/18 | 4,985 | 4,985 | 4,985 | 4,985 | -0.2% | 1,000 | 606億6745万 | +0.04% | 174.59 | 5.34 |
| 10/17 | 4,985 | 4,995 | 4,985 | 4,995 | +0.3% | 2,000 | 607億8915万 | +0.26% | 174.94 | 5.35 |
| 10/12 | 4,980 | 4,980 | 4,980 | 4,980 | -0.1% | 1,000 | 606億660万 | -0.02% | 174.41 | 5.33 |
| 10/06 | 4,985 | 4,985 | 4,985 | 4,985 | 0% | 1,000 | 606億6745万 | +0.08% | 174.59 | 5.34 |
| 10/05 | 4,985 | 4,985 | 4,985 | 4,985 | -0.1% | 1,000 | 606億6745万 | +0.02% | 174.59 | 5.34 |
| 10/04 | 5,010 | 5,010 | 4,990 | 4,990 | +0.2% | 3,000 | 607億2830万 | +0.08% | 174.76 | 5.34 |
| 10/03 | 4,980 | 4,980 | 4,980 | 4,980 | -0.3% | 2,000 | 606億660万 | -0.16% | 174.41 | 5.33 |
| 09/30 | 4,995 | 4,995 | 4,995 | 4,995 | +0.3% | 1,000 | 607億8915万 | +0.06% | 174.94 | 5.35 |
| 09/29 | 5,010 | 5,010 | 4,980 | 4,980 | 0% | 2,000 | 606億660万 | -0.26% | 174.41 | 5.33 |
| 09/28 | 4,980 | 4,980 | 4,980 | 4,980 | -0.1% | 1,000 | 606億660万 | -0.32% | 174.41 | 5.33 |
| 09/26 | 4,985 | 4,985 | 4,985 | 4,985 | -0.7% | 1,000 | 606億6745万 | -0.28% | 174.59 | 5.34 |
| 09/23 | 4,985 | 5,020 | 4,985 | 5,020 | +0.7% | 6,000 | 610億9340万 | +0.38% | 175.81 | 5.38 |
| 09/21 | 4,985 | 4,985 | 4,985 | 4,985 | +0.2% | 2,000 | 606億6745万 | -0.34% | 174.59 | 5.34 |
| 09/16 | 4,980 | 4,980 | 4,975 | 4,975 | -0.2% | 2,000 | 605億4575万 | -0.6% | 174.24 | 5.33 |
| 09/15 | 4,985 | 4,985 | 4,985 | 4,985 | +0.3% | 1,000 | 606億6745万 | -0.46% | 174.59 | 5.34 |
| 09/14 | 4,970 | 4,970 | 4,970 | 4,970 | -0.2% | 1,000 | 604億8490万 | -0.78% | 174.06 | 5.32 |
| 09/13 | 4,980 | 4,980 | 4,980 | 4,980 | +0.2% | 2,000 | 606億660万 | -0.66% | 174.41 | 5.33 |
| 09/12 | 4,980 | 4,980 | 4,970 | 4,970 | -0.3% | 6,000 | 604億8490万 | -0.9% | 174.06 | 5.32 |
| 09/09 | 4,985 | 4,985 | 4,985 | 4,985 | +0.2% | 2,000 | 606億6745万 | -0.64% | 174.59 | 5.34 |
| 09/08 | 4,975 | 4,985 | 4,975 | 4,975 | -0.2% | 3,000 | 605億4575万 | -0.9% | 174.24 | 5.33 |
| 09/07 | 4,975 | 4,985 | 4,970 | 4,985 | +0.2% | 3,000 | 606億6745万 | -0.76% | 174.59 | 5.34 |
| 09/06 | 4,975 | 4,975 | 4,975 | 4,975 | +0.1% | 2,000 | 605億4575万 | -0.98% | 174.24 | 5.33 |
| 09/05 | 4,975 | 4,990 | 4,970 | 4,970 | -0.1% | 7,000 | 604億8490万 | -1.13% | 174.06 | 5.32 |
| 09/02 | 4,990 | 4,990 | 4,975 | 4,975 | 0% | 3,000 | 605億4575万 | -1.09% | 174.24 | 5.33 |
