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 | 1,479 | 1,496 | 1,466 | 1,470 | +0.2% | 33,900 | 608億3107万 | +5.68% | 11.9 | 0.95 |
| 02/27 | 1,422 | 1,467 | 1,397 | 1,467 | +1.45% | 62,600 | 607億693万 | +5.84% | 11.88 | 0.95 |
| 02/24 | 1,437 | 1,454 | 1,434 | 1,446 | -0.55% | 39,000 | 598億3791万 | +4.63% | 11.71 | 0.94 |
| 02/23 | 1,449 | 1,454 | 1,430 | 1,454 | +1.25% | 45,800 | 601億6897万 | +5.44% | 11.77 | 0.94 |
| 02/22 | 1,424 | 1,439 | 1,401 | 1,436 | +0.7% | 53,300 | 594億2410万 | +4.36% | 11.63 | 0.93 |
| 02/21 | 1,421 | 1,429 | 1,406 | 1,426 | +0.21% | 14,400 | 590億1028万 | +3.86% | 11.55 | 0.92 |
| 02/20 | 1,426 | 1,435 | 1,402 | 1,423 | +0.14% | 25,500 | 588億8613万 | +3.72% | 11.52 | 0.92 |
| 02/17 | 1,409 | 1,421 | 1,400 | 1,421 | +0.78% | 26,500 | 588億337万 | +3.57% | 11.51 | 0.92 |
| 02/16 | 1,415 | 1,423 | 1,401 | 1,410 | -0.49% | 39,000 | 583億4817万 | +2.84% | 11.42 | 0.91 |
| 02/15 | 1,378 | 1,430 | 1,373 | 1,417 | +2.31% | 203,300 | 586億3784万 | +3.36% | 11.47 | 0.92 |
| 02/14 | 1,364 | 1,420 | 1,364 | 1,385 | +3.44% | 72,700 | 573億1363万 | +1.02% | 11.21 | 0.9 |
| 02/13 | 1,372 | 1,372 | 1,338 | 1,339 | -2.41% | 82,200 | 554億1007万 | -2.33% | 10.84 | 0.87 |
| 02/10 | 1,340 | 1,372 | 1,340 | 1,372 | +2.93% | 48,800 | 567億7567万 | -0.15% | 11.11 | 0.89 |
| 02/09 | 1,333 | 1,338 | 1,321 | 1,333 | -0.07% | 22,700 | 551億6178万 | -3.05% | 10.79 | 0.86 |
| 02/08 | 1,323 | 1,342 | 1,322 | 1,334 | +0.3% | 37,700 | 552億316万 | -3.12% | 10.8 | 0.86 |
| 02/07 | 1,352 | 1,352 | 1,330 | 1,330 | -2.21% | 30,600 | 550億3764万 | -3.48% | 10.77 | 0.86 |
| 02/06 | 1,385 | 1,385 | 1,350 | 1,360 | -0.8% | 22,300 | 562億7909万 | -1.45% | 11.01 | 0.88 |
| 02/03 | 1,349 | 1,376 | 1,349 | 1,371 | +1.63% | 47,300 | 567億3429万 | -0.87% | 11.1 | 0.89 |
| 02/02 | 1,387 | 1,387 | 1,346 | 1,349 | -1.75% | 35,200 | 558億2389万 | -2.6% | 10.92 | 0.87 |
| 02/01 | 1,372 | 1,380 | 1,351 | 1,373 | -0.72% | 59,900 | 568億1705万 | -1.15% | 11.12 | 0.89 |
| 01/31 | 1,392 | 1,395 | 1,352 | 1,383 | -0.65% | 50,200 | 572億3087万 | -0.5% | 11.2 | 0.89 |
| 01/30 | 1,360 | 1,395 | 1,360 | 1,392 | +1.9% | 42,300 | 576億330万 | +0.07% | 11.27 | 0.9 |
| 01/27 | 1,369 | 1,376 | 1,363 | 1,366 | -0.22% | 52,400 | 565億2738万 | -2.01% | 11.06 | 0.88 |
| 01/26 | 1,360 | 1,374 | 1,360 | 1,369 | +1.63% | 46,200 | 566億5152万 | -2.14% | 11.08 | 0.89 |
| 01/25 | 1,351 | 1,362 | 1,331 | 1,347 | +0.6% | 47,100 | 557億4113万 | -3.99% | 10.91 | 0.87 |
| 01/24 | 1,350 | 1,360 | 1,336 | 1,339 | -1.76% | 33,500 | 554億1007万 | -4.77% | 10.84 | 0.87 |
| 01/23 | 1,374 | 1,380 | 1,361 | 1,363 | -2.01% | 30,000 | 564億323万 | -3.13% | 11.04 | 0.88 |
| 01/20 | 1,381 | 1,398 | 1,379 | 1,391 | +0.72% | 49,700 | 575億6192万 | -1.28% | 11.26 | 0.9 |
| 01/19 | 1,376 | 1,388 | 1,365 | 1,381 | +1.32% | 33,200 | 571億4810万 | -1.92% | 11.18 | 0.89 |
| 01/18 | 1,383 | 1,383 | 1,358 | 1,363 | -1.66% | 55,600 | 564億323万 | -3.26% | 11.04 | 0.88 |
| 01/17 | 1,419 | 1,419 | 1,386 | 1,386 | -2.53% | 62,600 | 573億5501万 | -1.63% | 11.22 | 0.9 |
| 01/16 | 1,406 | 1,423 | 1,400 | 1,422 | +1.14% | 58,200 | 588億4475万 | +1.07% | 11.51 | 0.92 |
| 01/13 | 1,400 | 1,414 | 1,396 | 1,406 | +0.21% | 44,500 | 581億8265万 | +0.14% | 11.38 | 0.91 |
| 01/12 | 1,405 | 1,412 | 1,383 | 1,403 | -0.78% | 62,600 | 580億5850万 | +0.14% | 11.36 | 0.91 |
| 01/11 | 1,403 | 1,420 | 1,396 | 1,414 | +2.09% | 49,900 | 585億1370万 | +1.07% | 11.45 | 0.91 |
| 01/10 | 1,404 | 1,405 | 1,377 | 1,385 | -1.91% | 82,300 | 573億1363万 | -0.79% | 11.21 | 0.9 |
| 01/06 | 1,398 | 1,417 | 1,393 | 1,412 | +1.22% | 72,400 | 584億3094万 | +1.29% | 11.43 | 0.91 |
| 01/05 | 1,398 | 1,404 | 1,385 | 1,395 | +0.14% | 57,800 | 577億2745万 | +0.36% | 11.3 | 0.9 |
| 01/04 | 1,366 | 1,393 | 1,366 | 1,393 | +2.5% | 47,400 | 576億4468万 | +0.43% | 11.28 | 0.9 |
| 2016 |
| 12/30 | 1,366 | 1,378 | 1,354 | 1,359 | -1.52% | 53,700 | 562億3771万 | -1.74% | 11 | 0.88 |
| 12/29 | 1,394 | 1,401 | 1,369 | 1,380 | -4.03% | 119,000 | 571億672万 | -0.07% | 11.17 | 0.89 |
| 12/28 | 1,433 | 1,447 | 1,420 | 1,438 | +0.7% | 54,000 | 595億686万 | +4.35% | 11.64 | 0.93 |
| 12/27 | 1,439 | 1,439 | 1,424 | 1,428 | -0.21% | 62,500 | 590億9304万 | +4.08% | 11.56 | 0.92 |
| 12/26 | 1,415 | 1,445 | 1,415 | 1,431 | +1.56% | 78,600 | 592億1719万 | +4.76% | 11.59 | 0.93 |
| 12/22 | 1,408 | 1,427 | 1,390 | 1,409 | -0.07% | 58,900 | 583億679万 | +3.68% | 11.41 | 0.91 |
| 12/21 | 1,406 | 1,436 | 1,383 | 1,410 | -3.82% | 199,000 | 583億4817万 | +4.29% | 11.42 | 0.91 |
| 12/20 | 1,490 | 1,499 | 1,444 | 1,466 | -1.28% | 84,100 | 606億6555万 | +8.92% | 11.87 | 0.95 |
| 12/19 | 1,475 | 1,490 | 1,451 | 1,485 | +0.95% | 84,100 | 614億5180万 | +10.9% | 12.02 | 0.96 |
| 12/16 | 1,427 | 1,476 | 1,413 | 1,471 | +4.18% | 117,100 | 608億7246万 | +10.68% | 11.91 | 0.95 |
| 12/15 | 1,383 | 1,412 | 1,383 | 1,412 | +2.17% | 147,900 | 584億3094万 | +6.97% | 11.43 | 0.91 |
| 12/14 | 1,396 | 1,396 | 1,375 | 1,382 | -1.22% | 31,300 | 571億8949万 | +5.5% | 11.19 | 0.89 |
| 12/13 | 1,385 | 1,403 | 1,365 | 1,399 | +1.67% | 48,400 | 578億9297万 | +7.29% | 11.33 | 0.9 |
| 12/12 | 1,394 | 1,394 | 1,360 | 1,376 | -1.29% | 50,200 | 569億4119万 | +6.09% | 11.14 | 0.89 |
| 12/09 | 1,373 | 1,399 | 1,358 | 1,394 | +1.23% | 63,500 | 576億8607万 | +7.98% | 11.29 | 0.9 |
| 12/08 | 1,354 | 1,377 | 1,341 | 1,377 | +3.07% | 49,200 | 569億8258万 | +7.24% | 11.15 | 0.89 |
| 12/07 | 1,331 | 1,342 | 1,320 | 1,336 | 0% | 54,100 | 552億8593万 | +4.46% | 10.82 | 0.86 |
| 12/06 | 1,342 | 1,358 | 1,321 | 1,336 | +1.06% | 99,500 | 552億8593万 | +4.7% | 10.82 | 0.86 |
| 12/05 | 1,336 | 1,352 | 1,315 | 1,322 | -2.44% | 67,700 | 547億658万 | +3.85% | 10.7 | 0.86 |
| 12/02 | 1,355 | 1,361 | 1,343 | 1,355 | +0.37% | 45,500 | 560億7218万 | +6.78% | 10.97 | 0.88 |
| 12/01 | 1,339 | 1,362 | 1,334 | 1,350 | +1.66% | 44,000 | 558億6527万 | +6.72% | 10.93 | 0.87 |
| 11/30 | 1,314 | 1,328 | 1,314 | 1,328 | +0.68% | 36,100 | 549億5487万 | +5.31% | 10.75 | 0.86 |
| 11/29 | 1,307 | 1,321 | 1,301 | 1,319 | +0.46% | 41,500 | 545億8244万 | +4.85% | 10.68 | 0.85 |
| 11/28 | 1,313 | 1,313 | 1,292 | 1,313 | +0.15% | 29,800 | 543億3415万 | +4.7% | 10.63 | 0.85 |
| 11/25 | 1,320 | 1,320 | 1,302 | 1,311 | +0.31% | 26,700 | 542億5139万 | +4.8% | 10.62 | 0.85 |
| 11/24 | 1,311 | 1,311 | 1,299 | 1,307 | +0.69% | 23,600 | 540億8586万 | +4.81% | 10.58 | 0.85 |
| 11/22 | 1,286 | 1,299 | 1,286 | 1,298 | +1.25% | 19,400 | 537億1342万 | +4.42% | 10.51 | 0.84 |
| 11/21 | 1,299 | 1,299 | 1,271 | 1,282 | -0.08% | 29,500 | 530億5132万 | +3.47% | 10.38 | 0.83 |
| 11/18 | 1,278 | 1,288 | 1,251 | 1,283 | +2.48% | 31,600 | 530億9270万 | +3.89% | 10.39 | 0.83 |
| 11/17 | 1,244 | 1,262 | 1,225 | 1,252 | +0.64% | 29,200 | 518億987万 | +1.71% | 10.14 | 0.81 |
| 11/16 | 1,282 | 1,282 | 1,206 | 1,244 | -1.5% | 64,400 | 514億7881万 | +1.3% | 10.07 | 0.8 |
| 11/15 | 1,279 | 1,279 | 1,254 | 1,263 | -0.71% | 24,300 | 522億6506万 | +3.02% | 10.23 | 0.82 |
| 11/14 | 1,275 | 1,281 | 1,258 | 1,272 | +2% | 27,300 | 526億3750万 | +4.01% | 10.3 | 0.82 |
| 11/11 | 1,277 | 1,278 | 1,236 | 1,247 | +0.65% | 63,000 | 516億296万 | +2.3% | 10.1 | 0.81 |
| 11/10 | 1,224 | 1,243 | 1,210 | 1,239 | +6.35% | 58,100 | 512億7190万 | +1.81% | 10.03 | 0.8 |
| 11/09 | 1,235 | 1,238 | 1,163 | 1,165 | -5.28% | 71,800 | 482億966万 | -4.04% | 9.43 | 0.75 |
| 11/08 | 1,230 | 1,250 | 1,224 | 1,230 | +0.33% | 23,900 | 508億9947万 | +1.32% | 9.96 | 0.8 |
| 11/07 | 1,234 | 1,247 | 1,221 | 1,226 | +0.82% | 37,000 | 507億3394万 | +1.32% | 9.93 | 0.79 |
| 11/04 | 1,220 | 1,232 | 1,207 | 1,216 | -1.54% | 65,700 | 503億2013万 | +0.66% | 9.85 | 0.79 |
| 11/02 | 1,231 | 1,246 | 1,222 | 1,235 | -1.36% | 49,800 | 511億638万 | +2.49% | 10 | 0.8 |
| 11/01 | 1,250 | 1,263 | 1,243 | 1,252 | 0% | 46,900 | 518億987万 | +4.16% | 10.14 | 0.81 |
| 10/31 | 1,250 | 1,257 | 1,243 | 1,252 | -0.87% | 33,700 | 518億987万 | +4.42% | 10.14 | 0.81 |
| 10/28 | 1,242 | 1,272 | 1,240 | 1,263 | +2.43% | 75,600 | 522億6506万 | +5.69% | 10.23 | 0.82 |
| 10/27 | 1,251 | 1,255 | 1,229 | 1,233 | -1.75% | 44,200 | 510億2361万 | +3.44% | 9.98 | 0.8 |
| 10/26 | 1,246 | 1,258 | 1,225 | 1,255 | +1.37% | 75,200 | 519億3401万 | +5.73% | 10.16 | 0.81 |
| 10/25 | 1,246 | 1,254 | 1,235 | 1,238 | -0.64% | 38,100 | 512億3052万 | +4.83% | 10.02 | 0.8 |
| 10/24 | 1,221 | 1,250 | 1,212 | 1,246 | +1.88% | 27,100 | 515億6158万 | +6.04% | 10.09 | 0.81 |
| 10/21 | 1,240 | 1,249 | 1,221 | 1,223 | -1.37% | 42,600 | 506億980万 | +4.53% | 9.9 | 0.79 |
| 10/20 | 1,221 | 1,242 | 1,221 | 1,240 | +1.64% | 32,900 | 513億1329万 | +6.44% | 10.04 | 0.8 |
| 10/19 | 1,208 | 1,231 | 1,208 | 1,220 | +1.24% | 35,300 | 504億8565万 | +5.08% | 9.88 | 0.79 |
| 10/18 | 1,190 | 1,205 | 1,187 | 1,205 | +1.35% | 24,800 | 498億6493万 | +4.15% | 9.76 | 0.78 |
| 10/17 | 1,175 | 1,196 | 1,175 | 1,189 | +0.68% | 19,200 | 492億282万 | +2.94% | 9.63 | 0.77 |
| 10/14 | 1,179 | 1,193 | 1,176 | 1,181 | +0.17% | 26,500 | 488億7177万 | +2.43% | 9.56 | 0.76 |
| 10/13 | 1,191 | 1,198 | 1,173 | 1,179 | -0.76% | 52,800 | 487億8900万 | +2.43% | 9.55 | 0.76 |
| 10/12 | 1,192 | 1,217 | 1,185 | 1,188 | -1.33% | 51,300 | 491億6144万 | +3.48% | 9.62 | 0.77 |
| 10/11 | 1,180 | 1,208 | 1,172 | 1,204 | +1.6% | 55,900 | 498億2354万 | +5.15% | 9.75 | 0.78 |
| 10/07 | 1,155 | 1,187 | 1,154 | 1,185 | +2.16% | 33,500 | 490億3729万 | +3.86% | 9.59 | 0.77 |
| 10/06 | 1,189 | 1,198 | 1,159 | 1,160 | -2.44% | 56,900 | 480億275万 | +1.93% | 9.39 | 0.75 |
| 10/05 | 1,173 | 1,190 | 1,171 | 1,189 | +1.71% | 44,900 | 492億282万 | +4.76% | 9.63 | 0.77 |
| 10/04 | 1,176 | 1,176 | 1,156 | 1,169 | +0.09% | 47,400 | 483億7519万 | +3.36% | 9.47 | 0.76 |
| 10/03 | 1,136 | 1,178 | 1,130 | 1,168 | +3.45% | 56,500 | 483億3380万 | +3.73% | 9.46 | 0.76 |
