株価チャート
2016/09/09～2017/02/08
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 |
| 02/08 | 840 | 841 | 837 | 840 | +0.24% | 6,700 | 68億8497万 | +0.12% | - | 4.04 |
| 02/07 | 839 | 842 | 838 | 838 | +0.12% | 4,800 | 68億6858万 | -0.12% | - | 4.03 |
| 02/06 | 840 | 840 | 836 | 837 | +0.12% | 8,200 | 68億6038万 | -0.12% | - | 4.03 |
| 02/03 | 838 | 840 | 836 | 836 | -0.24% | 8,800 | 68億5219万 | -0.24% | - | 4.02 |
| 02/02 | 838 | 842 | 838 | 838 | -0.24% | 4,600 | 68億6858万 | 0% | - | 4.03 |
| 02/01 | 839 | 841 | 838 | 840 | -0.12% | 7,200 | 68億8497万 | +0.36% | - | 4.04 |
| 01/31 | 842 | 845 | 841 | 841 | -0.36% | 7,800 | 68億9317万 | +0.6% | - | 4.04 |
| 01/30 | 848 | 849 | 844 | 844 | -0.35% | 10,000 | 69億1776万 | +1.08% | - | 4.06 |
| 01/27 | 847 | 850 | 843 | 847 | +0.47% | 9,800 | 69億4235万 | +1.68% | - | 4.07 |
| 01/26 | 842 | 845 | 837 | 843 | +0.12% | 7,800 | 69億956万 | +1.32% | - | 4.05 |
| 01/25 | 840 | 842 | 838 | 842 | +0.6% | 3,800 | 69億136万 | +1.32% | - | 4.05 |
| 01/24 | 840 | 841 | 837 | 837 | -0.36% | 6,100 | 68億6038万 | +0.84% | - | 4.03 |
| 01/23 | 841 | 841 | 839 | 840 | -0.12% | 4,900 | 68億8497万 | +1.45% | - | 4.04 |
| 01/20 | 842 | 843 | 835 | 841 | 0% | 6,000 | 68億9317万 | +1.69% | - | 4.04 |
| 01/19 | 839 | 843 | 836 | 841 | +0.48% | 6,600 | 68億9317万 | +1.82% | - | 4.04 |
| 01/18 | 831 | 837 | 829 | 837 | +0.12% | 8,400 | 68億6038万 | +1.58% | - | 4.03 |
| 01/17 | 835 | 837 | 834 | 836 | +0.12% | 5,600 | 68億5219万 | +1.58% | - | 4.02 |
| 01/16 | 836 | 844 | 835 | 835 | -0.48% | 9,200 | 68億4399万 | +1.58% | - | 4.02 |
| 01/13 | 834 | 840 | 833 | 839 | 0% | 6,600 | 68億7677万 | +2.32% | - | 4.03 |
| 01/12 | 839 | 842 | 834 | 839 | 0% | 7,900 | 68億7677万 | +2.44% | - | 4.03 |
| 01/11 | 839 | 840 | 835 | 839 | +0.36% | 6,300 | 68億7677万 | +2.69% | - | 4.03 |
| 01/10 | 836 | 839 | 835 | 836 | +0.24% | 7,100 | 68億5219万 | +2.45% | - | 4.02 |
| 01/06 | 834 | 838 | 833 | 834 | -0.36% | 6,700 | 68億3579万 | +2.33% | - | 4.01 |
| 01/05 | 838 | 838 | 830 | 837 | 0% | 10,700 | 68億6038万 | +2.83% | - | 4.03 |
| 01/04 | 838 | 840 | 832 | 837 | +0.72% | 9,100 | 68億6038万 | +3.08% | - | 4.03 |
| 2016 |
| 12/30 | 829 | 835 | 828 | 831 | +0.36% | 5,900 | 68億1120万 | +2.47% | - | 4 |
| 12/29 | 832 | 834 | 823 | 828 | -0.48% | 10,100 | 67億8661万 | +2.35% | - | 3.98 |
| 12/28 | 830 | 834 | 821 | 832 | -0.36% | 8,600 | 68億1940万 | +2.97% | - | 4 |
| 12/27 | 818 | 835 | 818 | 835 | +2.96% | 18,100 | 68億4399万 | +3.47% | - | 4.02 |
| 12/26 | 811 | 816 | 811 | 811 | 0% | 13,200 | 66億4728万 | +0.75% | - | 3.9 |
| 12/22 | 812 | 812 | 808 | 811 | -0.12% | 10,400 | 66億4728万 | +0.87% | - | 3.9 |
| 12/21 | 817 | 818 | 812 | 812 | -0.49% | 8,700 | 66億5547万 | +1.12% | - | 3.91 |
| 12/20 | 815 | 817 | 815 | 816 | +0.12% | 6,400 | 66億8826万 | +1.75% | - | 3.92 |
| 12/19 | 814 | 815 | 812 | 815 | +0.62% | 8,400 | 66億8006万 | +1.75% | - | 3.92 |
| 12/16 | 809 | 813 | 809 | 810 | +0.12% | 7,000 | 66億3908万 | +1.25% | - | 3.9 |
| 12/15 | 808 | 810 | 805 | 809 | +0.12% | 2,400 | 66億3088万 | +1.25% | - | 3.89 |
| 12/14 | 809 | 809 | 806 | 808 | 0% | 2,600 | 66億2269万 | +1.38% | - | 3.89 |
| 12/13 | 805 | 808 | 804 | 808 | +0.37% | 3,000 | 66億2269万 | +1.51% | - | 3.89 |
| 12/12 | 805 | 808 | 804 | 805 | +0.25% | 5,200 | 65億9810万 | +1.26% | - | 3.87 |
| 12/09 | 802 | 807 | 802 | 803 | -0.5% | 4,200 | 65億8170万 | +1.13% | - | 3.86 |
| 12/08 | 804 | 807 | 802 | 807 | +0.62% | 4,300 | 66億1449万 | +1.77% | - | 3.88 |
| 12/07 | 802 | 803 | 801 | 802 | -0.12% | 2,800 | 65億7351万 | +1.26% | - | 3.86 |
| 12/06 | 804 | 804 | 801 | 803 | -0.12% | 2,600 | 65億8170万 | +1.52% | - | 3.86 |
| 12/05 | 806 | 806 | 800 | 804 | 0% | 4,600 | 65億8990万 | +1.77% | - | 3.87 |
| 12/02 | 803 | 805 | 802 | 804 | -0.12% | 2,700 | 65億8990万 | +1.9% | - | 3.87 |
| 12/01 | 805 | 805 | 802 | 805 | +0.12% | 4,000 | 65億9810万 | +2.16% | - | 3.87 |
| 11/30 | 800 | 804 | 800 | 804 | +0.37% | 6,300 | 65億8990万 | +2.16% | - | 3.87 |
| 11/29 | 800 | 803 | 800 | 801 | -0.12% | 5,200 | 65億6531万 | +1.91% | - | 3.85 |
| 11/28 | 800 | 802 | 799 | 802 | +0.38% | 8,500 | 65億7351万 | +2.17% | - | 3.86 |
| 11/25 | 799 | 799 | 798 | 799 | +0.13% | 4,900 | 65億4892万 | +1.91% | - | 3.84 |
| 11/24 | 797 | 798 | 794 | 798 | 0% | 6,700 | 65億4072万 | +1.92% | - | 3.84 |
| 11/22 | 799 | 799 | 796 | 798 | +0.25% | 5,900 | 65億4072万 | +2.05% | - | 3.84 |
| 11/21 | 798 | 800 | 793 | 796 | +0.13% | 8,000 | 65億2433万 | +1.79% | - | 3.83 |
| 11/18 | 792 | 795 | 791 | 795 | +0.63% | 3,900 | 65億1613万 | +1.79% | - | 3.82 |
| 11/17 | 790 | 793 | 787 | 790 | 0% | 4,700 | 64億7515万 | +1.28% | - | 3.8 |
| 11/16 | 790 | 793 | 789 | 790 | +0.51% | 5,600 | 64億7515万 | +1.28% | - | 3.8 |
| 11/15 | 786 | 789 | 784 | 786 | +0.26% | 1,400 | 64億4237万 | +0.9% | - | 3.78 |
| 11/14 | 784 | 790 | 784 | 784 | +0.51% | 2,800 | 64億2597万 | +0.64% | - | 3.77 |
| 11/11 | 781 | 785 | 779 | 780 | -0.26% | 4,600 | 63億9319万 | +0.26% | - | 3.75 |
| 11/10 | 778 | 788 | 778 | 782 | +1.16% | 5,300 | 64億958万 | +0.51% | - | 3.76 |
| 11/09 | 785 | 785 | 769 | 773 | -1.15% | 13,200 | 63億3581万 | -0.64% | - | 3.72 |
| 11/08 | 777 | 783 | 777 | 782 | +0.64% | 3,900 | 64億958万 | +0.64% | - | 3.76 |
| 11/07 | 779 | 781 | 776 | 777 | -0.64% | 5,000 | 63億6860万 | 0% | - | 3.74 |
| 11/04 | 785 | 785 | 779 | 782 | -0.38% | 8,300 | 64億958万 | +0.64% | - | 3.76 |
| 11/02 | 785 | 789 | 782 | 785 | 0% | 6,800 | 64億3417万 | +1.16% | - | 3.78 |
| 11/01 | 786 | 786 | 780 | 785 | +0.64% | 6,100 | 64億3417万 | +1.29% | - | 3.78 |
| 10/31 | 780 | 785 | 779 | 780 | +0.26% | 10,600 | 63億9319万 | +0.65% | - | 3.75 |
| 10/28 | 780 | 780 | 778 | 778 | +0.13% | 1,600 | 63億7679万 | +0.52% | - | 3.74 |
| 10/27 | 779 | 780 | 777 | 777 | -0.26% | 1,800 | 63億6860万 | +0.39% | - | 3.74 |
| 10/26 | 779 | 779 | 775 | 779 | +0.65% | 6,000 | 63億8499万 | +0.78% | - | 3.75 |
| 10/25 | 777 | 779 | 774 | 774 | -0.39% | 6,300 | 63億4401万 | +0.13% | - | 3.72 |
| 10/24 | 775 | 777 | 773 | 777 | 0% | 6,100 | 63億6860万 | +0.65% | - | 3.74 |
| 10/21 | 780 | 780 | 776 | 777 | -0.13% | 8,200 | 63億6860万 | +0.65% | - | 3.74 |
| 10/20 | 780 | 780 | 778 | 778 | -0.26% | 2,000 | 63億7679万 | +0.91% | - | 3.74 |
| 10/19 | 779 | 780 | 777 | 780 | +0.39% | 2,000 | 63億9319万 | +1.17% | - | 3.75 |
| 10/18 | 781 | 781 | 777 | 777 | -0.13% | 8,400 | 63億6860万 | +0.91% | - | 3.74 |
| 10/17 | 780 | 780 | 776 | 778 | +0.13% | 1,200 | 63億7679万 | +1.04% | - | 3.74 |
| 10/14 | 777 | 777 | 775 | 777 | +0.13% | 2,300 | 63億6860万 | +0.91% | - | 3.74 |
| 10/13 | 777 | 777 | 774 | 776 | -0.13% | 2,200 | 63億6040万 | +0.78% | - | 3.73 |
| 10/12 | 777 | 778 | 774 | 777 | 0% | 3,200 | 63億6860万 | +1.04% | - | 3.74 |
| 10/11 | 777 | 780 | 777 | 777 | +0.26% | 5,700 | 63億6860万 | +1.04% | - | 3.74 |
| 10/07 | 777 | 777 | 772 | 775 | +0.26% | 3,800 | 63億5221万 | +0.78% | - | 3.73 |
| 10/06 | 778 | 778 | 773 | 773 | +0.13% | 5,300 | 63億3581万 | +0.65% | - | 3.72 |
| 10/05 | 773 | 778 | 772 | 772 | 0% | 3,100 | 63億2762万 | +0.52% | - | 3.71 |
| 10/04 | 776 | 778 | 772 | 772 | 0% | 4,700 | 63億2762万 | +0.52% | - | 3.71 |
| 10/03 | 780 | 780 | 772 | 772 | -0.52% | 6,300 | 63億2762万 | +0.39% | - | 3.71 |
| 09/30 | 773 | 776 | 769 | 776 | +1.17% | 9,900 | 63億6040万 | +0.78% | - | 3.73 |
| 09/29 | 767 | 770 | 767 | 767 | 0% | 5,400 | 62億8663万 | -0.52% | - | 3.69 |
| 09/28 | 772 | 772 | 767 | 767 | +0.26% | 3,800 | 62億8663万 | -0.65% | - | 3.69 |
| 09/27 | 769 | 773 | 765 | 765 | -0.39% | 7,200 | 62億7024万 | -1.03% | - | 3.68 |
| 09/26 | 770 | 773 | 768 | 768 | +0.26% | 7,300 | 62億9483万 | -0.9% | - | 3.69 |
| 09/23 | 768 | 769 | 766 | 766 | -0.26% | 4,800 | 62億7844万 | -1.29% | - | 3.68 |
| 09/21 | 765 | 768 | 762 | 768 | +0.39% | 3,000 | 62億9483万 | -1.16% | - | 3.69 |
| 09/20 | 762 | 765 | 760 | 765 | +0.39% | 5,200 | 62億7024万 | -1.67% | - | 3.68 |
| 09/16 | 762 | 766 | 760 | 762 | +0.13% | 2,700 | 62億4565万 | -2.31% | - | 3.66 |
| 09/15 | 764 | 766 | 761 | 761 | -0.52% | 3,800 | 62億3746万 | -2.56% | - | 3.66 |
| 09/14 | 765 | 768 | 763 | 765 | -0.39% | 4,500 | 62億7024万 | -2.3% | - | 3.68 |
| 09/13 | 766 | 770 | 763 | 768 | +0.13% | 9,900 | 62億9483万 | -2.04% | - | 3.69 |
| 09/12 | 770 | 772 | 766 | 767 | -0.52% | 6,100 | 62億8663万 | -2.42% | - | 3.69 |
| 09/09 | 773 | 773 | 770 | 771 | -0.26% | 4,700 | 63億1942万 | -2.03% | - | 3.71 |
