株価チャート
2016/09/01～2017/01/31
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 |
| 01/31 | 1,752 | 1,767 | 1,752 | 1,754 | -1.46% | 36,400 | 722億3025万 | -1.85% | 14.27 | 1.5 |
| 01/30 | 1,754 | 1,783 | 1,754 | 1,780 | +1.02% | 21,300 | 733億94万 | -0.45% | 14.48 | 1.53 |
| 01/27 | 1,770 | 1,790 | 1,762 | 1,762 | +0.69% | 32,400 | 725億5969万 | -1.51% | 14.33 | 1.51 |
| 01/26 | 1,737 | 1,763 | 1,737 | 1,750 | +0.69% | 30,400 | 720億6553万 | -2.23% | 14.24 | 1.5 |
| 01/25 | 1,741 | 1,754 | 1,738 | 1,738 | -0.17% | 32,600 | 715億7137万 | -2.96% | 14.14 | 1.49 |
| 01/24 | 1,736 | 1,759 | 1,734 | 1,741 | -0.17% | 29,700 | 716億9491万 | -2.85% | 14.16 | 1.49 |
| 01/23 | 1,743 | 1,766 | 1,742 | 1,744 | -0.57% | 28,300 | 718億1845万 | -2.62% | 14.19 | 1.5 |
| 01/20 | 1,728 | 1,767 | 1,728 | 1,754 | +0.29% | 33,100 | 722億3025万 | -2.07% | 14.27 | 1.5 |
| 01/19 | 1,715 | 1,768 | 1,715 | 1,749 | +1.57% | 39,900 | 720億2435万 | -2.29% | 14.23 | 1.5 |
| 01/18 | 1,730 | 1,740 | 1,710 | 1,722 | -1.66% | 38,000 | 709億1248万 | -3.64% | 14.01 | 1.48 |
| 01/17 | 1,750 | 1,776 | 1,750 | 1,751 | -0.62% | 39,100 | 721億671万 | -1.85% | 14.24 | 1.5 |
| 01/16 | 1,753 | 1,797 | 1,753 | 1,762 | -1.01% | 33,500 | 725億5969万 | -0.96% | 14.33 | 1.51 |
| 01/13 | 1,758 | 1,792 | 1,758 | 1,780 | +0.28% | 34,900 | 733億94万 | +0.34% | 14.48 | 1.53 |
| 01/12 | 1,798 | 1,804 | 1,774 | 1,775 | -2.47% | 46,400 | 730億9504万 | +0.45% | 14.44 | 1.52 |
| 01/11 | 1,824 | 1,828 | 1,818 | 1,820 | -1.19% | 26,400 | 749億4815万 | +3.41% | 14.8 | 1.56 |
| 01/10 | 1,833 | 1,849 | 1,829 | 1,842 | -0.38% | 36,900 | 758億5412万 | +5.14% | 14.98 | 1.58 |
| 01/06 | 1,810 | 1,856 | 1,810 | 1,849 | +0.22% | 26,400 | 761億4238万 | +6.02% | 15.04 | 1.59 |
| 01/05 | 1,834 | 1,850 | 1,828 | 1,845 | +0.33% | 14,300 | 759億7766万 | +6.4% | 15.01 | 1.58 |
| 01/04 | 1,813 | 1,841 | 1,800 | 1,839 | +1.43% | 20,700 | 757億3058万 | +6.55% | 14.96 | 1.58 |
| 2016 |
| 12/30 | 1,826 | 1,826 | 1,806 | 1,813 | -0.77% | 16,500 | 746億5989万 | +5.59% | 14.68 | 1.55 |
| 12/29 | 1,853 | 1,853 | 1,811 | 1,827 | -1.98% | 28,300 | 752億3641万 | +7.03% | 14.8 | 1.56 |
| 12/28 | 1,896 | 1,896 | 1,820 | 1,864 | +2.47% | 55,600 | 767億6009万 | +9.84% | 15.09 | 1.59 |
| 12/27 | 1,800 | 1,820 | 1,799 | 1,819 | +1.06% | 19,500 | 749億697万 | +7.82% | 14.73 | 1.55 |
| 12/26 | 1,793 | 1,800 | 1,781 | 1,800 | +0.39% | 22,700 | 741億2455万 | +7.27% | 14.58 | 1.54 |
| 12/22 | 1,795 | 1,796 | 1,785 | 1,793 | +0.22% | 18,900 | 738億3628万 | +7.43% | 14.52 | 1.53 |
| 12/21 | 1,800 | 1,806 | 1,785 | 1,789 | -0.56% | 20,500 | 736億7156万 | +7.71% | 14.49 | 1.53 |
| 12/20 | 1,790 | 1,800 | 1,781 | 1,799 | +0.5% | 20,200 | 740億8337万 | +9.03% | 14.57 | 1.54 |
| 12/19 | 1,780 | 1,790 | 1,772 | 1,790 | +1.07% | 30,500 | 737億1274万 | +9.15% | 14.5 | 1.53 |
| 12/16 | 1,764 | 1,780 | 1,764 | 1,771 | +0.4% | 32,500 | 729億3032万 | +8.72% | 14.34 | 1.51 |
| 12/15 | 1,729 | 1,764 | 1,725 | 1,764 | +2.32% | 47,100 | 726億4205万 | +8.96% | 14.28 | 1.51 |
| 12/14 | 1,740 | 1,740 | 1,714 | 1,724 | -0.92% | 28,800 | 709億9484万 | +7.15% | 13.96 | 1.47 |
| 12/13 | 1,707 | 1,747 | 1,707 | 1,740 | +1.52% | 37,200 | 716億5373万 | +8.68% | 14.09 | 1.49 |
| 12/12 | 1,695 | 1,715 | 1,685 | 1,714 | +2.21% | 43,600 | 705億8304万 | +7.66% | 13.88 | 1.46 |
| 12/09 | 1,662 | 1,677 | 1,662 | 1,677 | +1.15% | 41,200 | 690億5937万 | +5.87% | 13.58 | 1.43 |
| 12/08 | 1,640 | 1,663 | 1,636 | 1,658 | +1.72% | 33,200 | 682億7694万 | +5.07% | 13.43 | 1.42 |
| 12/07 | 1,628 | 1,637 | 1,618 | 1,630 | +0.68% | 28,100 | 671億2389万 | +3.69% | 13.2 | 1.39 |
| 12/06 | 1,609 | 1,628 | 1,609 | 1,619 | +0.62% | 23,400 | 666億7091万 | +3.25% | 13.11 | 1.38 |
| 12/05 | 1,613 | 1,616 | 1,599 | 1,609 | -0.25% | 19,800 | 662億5911万 | +2.81% | 13.03 | 1.37 |
| 12/02 | 1,624 | 1,638 | 1,610 | 1,613 | -0.49% | 17,200 | 664億2383万 | +3.27% | 13.06 | 1.38 |
| 12/01 | 1,640 | 1,646 | 1,617 | 1,621 | -0.61% | 48,200 | 667億5327万 | +4.04% | 13.13 | 1.38 |
| 11/30 | 1,616 | 1,631 | 1,608 | 1,631 | +1.24% | 35,400 | 671億6507万 | +4.89% | 13.21 | 1.39 |
| 11/29 | 1,624 | 1,624 | 1,608 | 1,611 | -0.86% | 23,300 | 663億4147万 | +3.87% | 13.05 | 1.38 |
| 11/28 | 1,623 | 1,627 | 1,611 | 1,625 | +0.49% | 23,600 | 669億1799万 | +5.04% | 13.16 | 1.39 |
| 11/25 | 1,586 | 1,621 | 1,586 | 1,617 | +2.47% | 40,900 | 665億8855万 | +4.8% | 13.09 | 1.38 |
| 11/24 | 1,582 | 1,582 | 1,570 | 1,578 | +0.19% | 22,600 | 649億8252万 | +2.53% | 12.78 | 1.35 |
| 11/22 | 1,600 | 1,600 | 1,571 | 1,575 | -1.38% | 36,600 | 648億5898万 | +2.47% | 12.75 | 1.34 |
| 11/21 | 1,600 | 1,609 | 1,594 | 1,597 | +0.13% | 27,100 | 657億6494万 | +4.04% | 12.93 | 1.36 |
| 11/18 | 1,598 | 1,600 | 1,589 | 1,595 | +0.06% | 44,500 | 656億8258万 | +4.11% | 12.92 | 1.36 |
| 11/17 | 1,578 | 1,597 | 1,566 | 1,594 | +1.27% | 49,800 | 656億4140万 | +4.25% | 12.91 | 1.36 |
| 11/16 | 1,540 | 1,574 | 1,532 | 1,574 | +3.08% | 56,400 | 648億1780万 | +3.15% | 12.75 | 1.34 |
| 11/15 | 1,541 | 1,541 | 1,525 | 1,527 | -0.72% | 29,500 | 628億8232万 | +0.2% | 12.37 | 1.3 |
| 11/14 | 1,527 | 1,546 | 1,525 | 1,538 | +1.38% | 45,100 | 633億3531万 | +0.92% | 12.45 | 1.31 |
| 11/11 | 1,521 | 1,530 | 1,505 | 1,517 | -0.26% | 54,200 | 624億7052万 | -0.46% | 12.28 | 1.3 |
| 11/10 | 1,531 | 1,539 | 1,515 | 1,521 | +0.4% | 58,500 | 626億3524万 | -0.2% | 12.32 | 1.3 |
| 11/09 | 1,521 | 1,524 | 1,502 | 1,515 | -0.39% | 70,300 | 623億8816万 | -0.59% | 12.27 | 1.29 |
| 11/08 | 1,519 | 1,523 | 1,515 | 1,521 | +0.13% | 15,400 | 626億3524万 | -0.13% | 12.32 | 1.3 |
| 11/07 | 1,522 | 1,528 | 1,508 | 1,519 | -0.52% | 36,800 | 625億5288万 | -0.2% | 12.3 | 1.3 |
| 11/04 | 1,517 | 1,527 | 1,513 | 1,527 | +0.93% | 42,300 | 628億8232万 | +0.26% | 12.37 | 1.3 |
| 11/02 | 1,513 | 1,520 | 1,507 | 1,513 | -0.59% | 34,000 | 623億580万 | -0.59% | 12.25 | 1.29 |
| 11/01 | 1,532 | 1,532 | 1,517 | 1,522 | -0.65% | 31,200 | 626億7642万 | -0.13% | 12.33 | 1.3 |
| 10/31 | 1,532 | 1,536 | 1,512 | 1,532 | 0% | 36,400 | 630億8822万 | +0.52% | 12.41 | 1.31 |
| 10/28 | 1,533 | 1,535 | 1,527 | 1,532 | +0.59% | 49,900 | 630億8822万 | +0.46% | 12.41 | 1.31 |
| 10/27 | 1,527 | 1,534 | 1,519 | 1,523 | -0.46% | 29,700 | 627億1760万 | -0.2% | 12.33 | 1.3 |
| 10/26 | 1,530 | 1,537 | 1,524 | 1,530 | -0.2% | 38,600 | 630億586万 | +0.26% | 12.39 | 1.31 |
| 10/25 | 1,530 | 1,535 | 1,528 | 1,533 | +0.39% | 50,100 | 631億2940万 | +0.52% | 12.41 | 1.31 |
| 10/24 | 1,516 | 1,533 | 1,516 | 1,527 | +0.66% | 20,500 | 628億8232万 | +0.26% | 12.37 | 1.3 |
| 10/21 | 1,524 | 1,526 | 1,510 | 1,517 | -0.13% | 39,900 | 624億7052万 | -0.33% | 12.28 | 1.3 |
| 10/20 | 1,530 | 1,535 | 1,513 | 1,519 | -0.72% | 57,600 | 625億5288万 | -0.26% | 12.3 | 1.3 |
| 10/19 | 1,531 | 1,539 | 1,526 | 1,530 | -0.07% | 34,800 | 630億586万 | +0.39% | 12.39 | 1.31 |
| 10/18 | 1,522 | 1,533 | 1,522 | 1,531 | +0.39% | 19,500 | 630億4704万 | +0.39% | 12.4 | 1.31 |
| 10/17 | 1,522 | 1,530 | 1,521 | 1,525 | +0.07% | 17,600 | 627億9996万 | -0.13% | 12.35 | 1.3 |
| 10/14 | 1,517 | 1,526 | 1,517 | 1,524 | +0.13% | 20,600 | 627億5878万 | -0.33% | 12.34 | 1.3 |
| 10/13 | 1,513 | 1,525 | 1,513 | 1,522 | +0.59% | 13,300 | 626億7642万 | -0.59% | 12.33 | 1.3 |
| 10/12 | 1,517 | 1,522 | 1,512 | 1,513 | -0.66% | 23,300 | 623億580万 | -1.37% | 12.25 | 1.29 |
| 10/11 | 1,530 | 1,532 | 1,517 | 1,523 | -0.2% | 22,700 | 627億1760万 | -0.85% | 12.33 | 1.3 |
| 10/07 | 1,532 | 1,534 | 1,520 | 1,526 | -0.46% | 34,600 | 628億4114万 | -0.78% | 12.36 | 1.3 |
| 10/06 | 1,523 | 1,534 | 1,523 | 1,533 | +0.99% | 31,300 | 631億2940万 | -0.52% | 12.41 | 1.31 |
| 10/05 | 1,516 | 1,528 | 1,514 | 1,518 | +0.26% | 56,400 | 625億1170万 | -1.56% | 12.29 | 1.3 |
| 10/04 | 1,514 | 1,517 | 1,508 | 1,514 | +0.13% | 17,700 | 623億4698万 | -1.94% | 12.26 | 1.29 |
| 10/03 | 1,499 | 1,518 | 1,499 | 1,512 | +1% | 34,700 | 622億6462万 | -2.14% | 12.24 | 1.29 |
| 09/30 | 1,508 | 1,510 | 1,486 | 1,497 | -1.71% | 93,400 | 616億4691万 | -3.17% | 12.12 | 1.28 |
| 09/29 | 1,517 | 1,525 | 1,511 | 1,523 | +0.33% | 46,500 | 627億1760万 | -1.61% | 12.33 | 1.3 |
| 09/28 | 1,523 | 1,531 | 1,506 | 1,518 | -2.19% | 83,700 | 625億1170万 | -2.13% | 12.29 | 1.3 |
| 09/27 | 1,502 | 1,552 | 1,502 | 1,552 | +1.37% | 178,600 | 639億1183万 | 0% | 12.56 | 1.32 |
| 09/26 | 1,541 | 1,554 | 1,528 | 1,531 | -1.67% | 111,900 | 630億4704万 | -1.35% | 12.39 | 1.31 |
| 09/23 | 1,551 | 1,558 | 1,539 | 1,557 | +0.39% | 95,100 | 641億1773万 | +0.26% | 12.6 | 1.33 |
| 09/21 | 1,511 | 1,551 | 1,511 | 1,551 | +2.31% | 105,300 | 638億7065万 | -0.26% | 12.55 | 1.32 |
| 09/20 | 1,506 | 1,527 | 1,506 | 1,516 | +0.53% | 131,800 | 624億2934万 | -2.57% | 12.27 | 1.29 |
| 09/16 | 1,499 | 1,511 | 1,499 | 1,508 | +0.73% | 46,300 | 620億9990万 | -3.27% | 12.21 | 1.29 |
| 09/15 | 1,502 | 1,503 | 1,487 | 1,497 | -0.4% | 68,100 | 616億4691万 | -4.16% | 12.12 | 1.28 |
| 09/14 | 1,530 | 1,530 | 1,501 | 1,503 | -2.15% | 111,300 | 618億9399万 | -4.02% | 12.17 | 1.28 |
| 09/13 | 1,548 | 1,549 | 1,533 | 1,536 | -0.9% | 74,500 | 632億5295万 | -2.1% | 12.43 | 1.31 |
| 09/12 | 1,550 | 1,557 | 1,533 | 1,550 | -0.45% | 64,900 | 638億2947万 | -1.27% | 12.55 | 1.32 |
| 09/09 | 1,561 | 1,572 | 1,557 | 1,557 | -0.51% | 47,300 | 641億1773万 | -0.83% | 12.6 | 1.33 |
| 09/08 | 1,580 | 1,585 | 1,560 | 1,565 | -0.95% | 45,900 | 644億4717万 | -0.57% | 12.67 | 1.34 |
| 09/07 | 1,577 | 1,585 | 1,570 | 1,580 | -0.13% | 32,400 | 650億6488万 | +0.19% | 12.79 | 1.35 |
| 09/06 | 1,579 | 1,586 | 1,571 | 1,582 | +0.19% | 25,900 | 651億4724万 | +0.06% | 12.81 | 1.35 |
| 09/05 | 1,591 | 1,591 | 1,579 | 1,579 | -0.19% | 18,600 | 650億2370万 | -0.38% | 12.78 | 1.35 |
| 09/02 | 1,574 | 1,585 | 1,574 | 1,582 | +0.44% | 15,100 | 651億4724万 | -0.57% | 12.81 | 1.35 |
| 09/01 | 1,580 | 1,584 | 1,563 | 1,575 | -0.76% | 17,800 | 648億5898万 | -1.25% | 12.75 | 1.34 |
