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 | 133 | 133 | 130 | 132 | -0.75% | 211,800 | 37億6530万 | -1.49% | 41.95 | 2.04 |
01/30 | 133 | 134 | 133 | 133 | -1.48% | 52,600 | 37億9382万 | -0.75% | 42.27 | 2.06 |
01/27 | 135 | 135 | 133 | 135 | 0% | 134,200 | 38億5087万 | +0.75% | 42.91 | 2.09 |
01/26 | 136 | 136 | 133 | 135 | +0.75% | 209,300 | 38億5087万 | +0.75% | 42.91 | 2.09 |
01/25 | 135 | 135 | 133 | 134 | 0% | 70,300 | 38億2235万 | 0% | 42.59 | 2.08 |
01/24 | 134 | 134 | 132 | 134 | +0.75% | 115,400 | 38億2235万 | 0% | 42.59 | 2.08 |
01/23 | 134 | 134 | 131 | 133 | -0.75% | 109,800 | 37億9382万 | -0.75% | 42.27 | 2.06 |
01/20 | 135 | 135 | 133 | 134 | -0.74% | 62,500 | 38億2235万 | 0% | 42.59 | 2.08 |
01/19 | 135 | 135 | 133 | 135 | +0.75% | 91,200 | 38億5087万 | +0.75% | 42.91 | 2.09 |
01/18 | 135 | 135 | 133 | 134 | -1.47% | 112,500 | 38億2235万 | 0% | 42.59 | 2.08 |
01/17 | 138 | 138 | 136 | 136 | -0.73% | 108,400 | 38億7940万 | +1.49% | 43.23 | 2.11 |
01/16 | 137 | 139 | 137 | 137 | 0% | 72,900 | 39億792万 | +2.24% | 43.54 | 2.12 |
01/13 | 139 | 139 | 136 | 137 | -1.44% | 85,900 | 39億792万 | +2.24% | 43.54 | 2.12 |
01/12 | 139 | 139 | 136 | 139 | +0.72% | 116,800 | 39億6497万 | +3.73% | 44.18 | 2.15 |
01/11 | 139 | 140 | 138 | 138 | +0.73% | 63,500 | 39億3645万 | +2.99% | 43.86 | 2.14 |
01/10 | 140 | 141 | 137 | 137 | +0.74% | 198,300 | 39億792万 | +2.24% | 43.54 | 2.12 |
01/06 | 135 | 139 | 134 | 136 | +1.49% | 215,100 | 38億7940万 | +1.49% | 43.23 | 2.11 |
01/05 | 135 | 136 | 134 | 134 | -0.74% | 193,900 | 38億2235万 | 0% | 42.59 | 2.08 |
01/04 | 132 | 137 | 131 | 135 | +2.27% | 241,800 | 38億5087万 | +0.75% | 42.91 | 2.09 |
2016 |
12/30 | 131 | 133 | 131 | 132 | 0% | 99,600 | 37億6530万 | -1.49% | 41.95 | 2.04 |
12/29 | 132 | 133 | 131 | 132 | -0.75% | 81,900 | 37億6530万 | -1.49% | 41.95 | 2.04 |
12/28 | 131 | 133 | 131 | 133 | +0.76% | 80,800 | 37億9382万 | -0.75% | 42.27 | 2.06 |
12/27 | 131 | 133 | 131 | 132 | +1.54% | 174,100 | 37億6530万 | -2.22% | 41.95 | 2.04 |
12/26 | 131 | 132 | 130 | 130 | -0.76% | 160,900 | 37億825万 | -3.7% | 41.32 | 2.01 |
12/22 | 132 | 132 | 130 | 131 | -0.76% | 109,600 | 37億3677万 | -2.96% | 41.64 | 2.03 |
12/21 | 132 | 133 | 131 | 132 | 0% | 124,900 | 37億6530万 | -2.94% | 41.95 | 2.04 |
12/20 | 134 | 134 | 132 | 132 | -1.49% | 126,000 | 37億6530万 | -2.94% | 41.95 | 2.04 |
12/19 | 135 | 136 | 133 | 134 | 0% | 157,800 | 38億2235万 | -0.74% | 42.59 | 2.08 |
12/16 | 132 | 137 | 132 | 134 | +2.29% | 274,800 | 38億2235万 | -0.74% | 42.59 | 2.08 |
12/15 | 132 | 133 | 131 | 131 | 0% | 106,700 | 37億3677万 | -2.96% | 41.64 | 2.03 |
12/14 | 133 | 133 | 131 | 131 | -1.5% | 124,800 | 37億3677万 | -2.96% | 41.64 | 2.03 |
12/13 | 132 | 133 | 131 | 133 | +1.53% | 68,100 | 37億9382万 | -1.48% | 42.27 | 2.06 |
12/12 | 132 | 134 | 131 | 131 | 0% | 114,100 | 37億3677万 | -2.96% | 41.64 | 2.03 |
12/09 | 130 | 132 | 128 | 131 | -5.76% | 469,400 | 37億3677万 | -2.96% | 41.64 | 2.03 |
12/08 | 136 | 139 | 135 | 139 | +2.21% | 259,000 | 39億6497万 | +2.96% | 44.18 | 2.15 |
12/07 | 136 | 138 | 135 | 136 | 0% | 183,400 | 38億7940万 | +0.74% | 43.23 | 2.11 |
12/06 | 138 | 138 | 135 | 136 | 0% | 104,700 | 38億7940万 | 0% | 43.23 | 2.11 |
12/05 | 138 | 138 | 136 | 136 | -1.45% | 123,100 | 38億7940万 | 0% | 43.23 | 2.11 |
12/02 | 137 | 138 | 135 | 138 | +2.22% | 158,500 | 39億3645万 | +1.47% | 43.86 | 2.14 |
12/01 | 135 | 137 | 134 | 135 | -0.74% | 136,500 | 38億5087万 | -0.74% | 42.91 | 2.09 |
11/30 | 138 | 139 | 134 | 136 | -1.45% | 270,800 | 38億7940万 | 0% | 43.23 | 2.11 |
11/29 | 139 | 139 | 138 | 138 | 0% | 108,700 | 39億3645万 | +0.73% | 43.86 | 2.14 |
11/28 | 139 | 141 | 138 | 138 | 0% | 178,600 | 39億3645万 | 0% | 43.86 | 2.14 |
11/25 | 138 | 146 | 138 | 138 | +0.73% | 796,000 | 39億3645万 | 0% | 43.86 | 2.14 |
11/24 | 140 | 141 | 137 | 137 | -1.44% | 199,200 | 39億792万 | -2.14% | 43.54 | 2.12 |
11/22 | 141 | 141 | 138 | 139 | 0% | 160,400 | 39億6497万 | -0.71% | 44.18 | 2.15 |
11/21 | 139 | 141 | 136 | 139 | +0.72% | 233,000 | 39億6497万 | -0.71% | 44.18 | 2.15 |
11/18 | 143 | 144 | 138 | 138 | -2.82% | 430,500 | 39億3645万 | -2.13% | 43.86 | 2.14 |
11/17 | 145 | 148 | 142 | 142 | +2.16% | 1,164,000 | 40億5055万 | 0% | 45.13 | 2.2 |
11/16 | 130 | 144 | 130 | 139 | +6.92% | 993,400 | 39億6497万 | -5.44% | 44.18 | 2.15 |
11/15 | 130 | 135 | 129 | 130 | +1.56% | 521,500 | 37億825万 | -15.58% | 41.32 | 2.01 |
11/14 | 128 | 131 | 126 | 128 | +1.59% | 146,200 | 36億5120万 | -18.99% | 40.68 | 1.98 |
11/11 | 133 | 133 | 125 | 126 | -4.55% | 375,300 | 35億9415万 | -21.25% | 40.05 | 1.95 |
11/10 | 130 | 133 | 130 | 132 | +3.94% | 301,700 | 37億6530万 | -18.52% | 41.95 | 2.04 |
11/09 | 135 | 136 | 122 | 127 | -5.22% | 523,800 | 36億2267万 | -22.56% | 40.36 | 1.97 |
11/08 | 132 | 138 | 131 | 134 | +1.52% | 272,800 | 38億2235万 | -18.29% | 42.59 | 2.08 |
11/07 | 135 | 136 | 131 | 132 | -2.94% | 334,400 | 37億6530万 | -19.51% | 41.95 | 2.04 |
11/04 | 135 | 138 | 133 | 136 | +1.49% | 236,400 | 38億7940万 | -17.07% | 43.23 | 2.11 |
11/02 | 139 | 140 | 134 | 134 | -4.29% | 412,500 | 38億2235万 | -18.29% | 42.59 | 2.08 |
11/01 | 143 | 143 | 139 | 140 | -2.1% | 306,100 | 39億9350万 | -14.63% | 44.5 | 2.17 |
10/31 | 141 | 145 | 141 | 143 | +2.14% | 425,600 | 40億7907万 | -12.8% | 45.45 | 2.22 |
10/28 | 141 | 143 | 140 | 140 | -0.71% | 314,200 | 39億9350万 | -14.11% | 44.5 | 2.17 |
10/27 | 143 | 143 | 140 | 141 | -2.08% | 445,200 | 40億2202万 | -13.5% | 44.81 | 2.18 |
10/26 | 141 | 149 | 140 | 144 | +2.13% | 727,900 | 41億760万 | -11.66% | 45.77 | 2.23 |
10/25 | 147 | 147 | 141 | 141 | -6% | 805,000 | 40億2202万 | -12.96% | 44.81 | 2.18 |
10/24 | 152 | 154 | 147 | 150 | -1.32% | 689,500 | 42億7875万 | -7.41% | 47.67 | 2.32 |
10/21 | 156 | 158 | 148 | 152 | -3.8% | 1,362,200 | 43億3580万 | -5.59% | 48.31 | 2.35 |
10/20 | 171 | 176 | 154 | 158 | -4.82% | 2,962,700 | 45億695万 | -1.25% | 50.22 | 2.45 |
10/19 | 165 | 182 | 164 | 166 | +7.1% | 7,972,500 | 47億3515万 | +4.4% | 52.76 | 2.57 |
10/18 | 142 | 165 | 141 | 155 | +10.71% | 6,663,700 | 44億2137万 | -1.9% | 49.26 | 2.4 |
10/17 | 153 | 156 | 139 | 140 | -8.5% | 2,890,300 | 39億9350万 | -11.39% | 44.5 | 2.17 |
10/14 | 157 | 171 | 151 | 153 | -13.56% | 10,555,800 | 43億6432万 | -3.16% | 48.63 | 2.37 |
10/13 | 275 | 290 | 177 | 177 | -31.13% | 14,697,100 | 50億4892万 | +12.74% | 56.26 | 2.74 |
10/12 | 273 | 302 | 246 | 257 | -15.74% | 6,912,300 | 73億3092万 | +65.81% | 81.68 | 3.98 |
10/11 | 274 | 315 | 253 | 305 | +29.79% | 15,258,200 | 87億12万 | +103.33% | 96.94 | 4.72 |
10/07 | 190 | 235 | 181 | 235 | +27.03% | 6,957,700 | 67億337万 | +63.19% | 74.69 | 3.64 |
10/06 | 204 | 211 | 173 | 185 | +6.32% | 4,755,400 | 52億7712万 | +32.14% | 58.8 | 2.87 |
10/05 | 209 | 228 | 166 | 174 | -3.87% | 10,467,800 | 49億6335万 | +26.09% | 55.3 | 2.7 |
10/04 | 130 | 181 | 130 | 181 | +38.17% | 1,927,800 | 51億6302万 | +33.09% | 57.53 | 2.8 |
10/03 | 132 | 133 | 128 | 131 | 0% | 87,000 | 37億3677万 | -2.24% | 41.64 | 2.03 |
09/30 | 132 | 134 | 131 | 131 | -1.5% | 67,800 | 37億3677万 | -2.96% | 41.64 | 2.03 |
09/29 | 133 | 134 | 131 | 133 | 0% | 31,900 | 37億9382万 | -1.48% | 42.27 | 2.06 |
09/28 | 129 | 133 | 129 | 133 | 0% | 61,400 | 37億9382万 | -1.48% | 42.27 | 2.06 |
09/27 | 134 | 135 | 132 | 133 | -0.75% | 15,300 | 37億9382万 | -2.21% | 42.27 | 2.06 |
09/26 | 132 | 137 | 132 | 134 | +0.75% | 51,900 | 38億2235万 | -1.47% | 42.59 | 2.08 |
09/23 | 137 | 138 | 130 | 133 | -0.75% | 137,100 | 37億9382万 | -2.21% | 42.27 | 2.06 |
09/21 | 137 | 137 | 133 | 134 | -2.9% | 92,500 | 38億2235万 | -1.47% | 42.59 | 2.08 |
09/20 | 144 | 149 | 134 | 138 | +8.66% | 879,800 | 39億3645万 | +1.47% | 43.86 | 2.14 |
09/16 | 127 | 131 | 127 | 127 | -1.55% | 47,900 | 36億2267万 | -6.62% | 40.36 | 1.97 |
09/15 | 132 | 134 | 128 | 129 | -3.73% | 84,300 | 36億7972万 | -5.84% | 41 | 2 |
09/14 | 132 | 135 | 131 | 134 | +0.75% | 54,600 | 38億2235万 | -2.19% | 42.59 | 2.08 |
09/13 | 135 | 136 | 133 | 133 | -1.48% | 43,500 | 37億9382万 | -2.92% | 42.27 | 2.06 |
09/12 | 135 | 137 | 135 | 135 | -0.74% | 27,600 | 38億5087万 | -2.17% | 42.91 | 2.09 |
09/09 | 138 | 138 | 136 | 136 | -3.55% | 78,700 | 38億7940万 | -1.45% | 43.23 | 2.11 |
09/08 | 143 | 147 | 139 | 141 | +2.17% | 281,200 | 40億2202万 | +2.17% | 44.81 | 2.18 |
09/07 | 137 | 139 | 137 | 138 | +0.73% | 65,600 | 39億3645万 | 0% | 43.86 | 2.14 |
09/06 | 136 | 138 | 136 | 137 | +0.74% | 11,100 | 39億792万 | -0.72% | 43.54 | 2.12 |
09/05 | 135 | 137 | 135 | 136 | +0.74% | 13,300 | 38億7940万 | -1.45% | 43.23 | 2.11 |
09/02 | 135 | 137 | 134 | 135 | -1.46% | 20,500 | 38億5087万 | -2.17% | 42.91 | 2.09 |
09/01 | 136 | 138 | 134 | 137 | +1.48% | 18,200 | 39億792万 | -1.44% | 43.54 | 2.12 |