株価チャート
2016/09/06~2017/02/03
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 |
02/03 | 781 | 781 | 770 | 770 | -0.13% | 9,100 | 57億1944万 | -1.16% | 44.64 | 1.52 |
02/02 | 784 | 784 | 771 | 771 | -1.66% | 19,600 | 57億2687万 | -0.9% | 44.7 | 1.52 |
02/01 | 787 | 787 | 780 | 784 | -0.25% | 8,700 | 58億2343万 | +1.16% | 45.45 | 1.55 |
01/31 | 797 | 797 | 784 | 786 | -2% | 24,900 | 58億3829万 | +1.68% | 45.57 | 1.55 |
01/30 | 776 | 805 | 773 | 802 | +3.08% | 52,800 | 59億5713万 | +4.02% | 46.49 | 1.59 |
01/27 | 776 | 784 | 773 | 778 | +0.26% | 13,000 | 57億7886万 | +1.17% | 45.1 | 1.54 |
01/26 | 777 | 779 | 770 | 776 | +0.78% | 15,200 | 57億6401万 | +1.04% | 44.99 | 1.53 |
01/25 | 780 | 782 | 770 | 770 | -0.39% | 12,400 | 57億1944万 | +0.39% | 44.64 | 1.52 |
01/24 | 786 | 786 | 767 | 773 | 0% | 16,500 | 57億4172万 | +0.78% | 44.81 | 1.53 |
01/23 | 790 | 790 | 770 | 773 | -0.26% | 13,400 | 57億4172万 | +1.05% | 44.81 | 1.53 |
01/20 | 773 | 775 | 735 | 775 | +0.52% | 55,700 | 57億5658万 | +1.71% | 44.93 | 1.53 |
01/19 | 752 | 772 | 751 | 771 | +3.49% | 35,300 | 57億2687万 | +1.45% | 44.7 | 1.52 |
01/18 | 781 | 782 | 733 | 745 | -5.34% | 102,300 | 55億3374万 | -1.59% | 43.19 | 1.47 |
01/17 | 799 | 813 | 786 | 787 | -1.01% | 34,900 | 58億4571万 | +4.24% | 45.63 | 1.56 |
01/16 | 796 | 805 | 795 | 795 | +0.63% | 35,100 | 59億514万 | +5.72% | 46.09 | 1.57 |
01/13 | 792 | 800 | 785 | 790 | -1.13% | 47,600 | 58億6800万 | +5.61% | 45.8 | 1.56 |
01/12 | 818 | 821 | 780 | 799 | -2.2% | 52,400 | 59億3485万 | +7.54% | 46.32 | 1.58 |
01/11 | 822 | 831 | 815 | 817 | +0.12% | 34,500 | 60億6855万 | +10.55% | 47.36 | 1.61 |
01/10 | 842 | 844 | 812 | 816 | -2.04% | 58,600 | 60億6112万 | +11.32% | 47.31 | 1.61 |
01/06 | 837 | 844 | 819 | 833 | +3.22% | 66,100 | 61億8739万 | +14.42% | 48.29 | 1.65 |
01/05 | 791 | 874 | 791 | 807 | +5.22% | 223,400 | 59億9427万 | +11.93% | 46.78 | 1.6 |
01/04 | 765 | 795 | 756 | 767 | +5.07% | 112,900 | 56億9716万 | +7.12% | 44.47 | 1.52 |
2016 |
12/30 | 725 | 740 | 723 | 730 | +0.27% | 13,900 | 54億2233万 | +2.53% | 42.32 | 1.44 |
12/29 | 740 | 740 | 725 | 728 | -2.02% | 14,200 | 54億747万 | +2.54% | 42.2 | 1.44 |
12/28 | 722 | 745 | 722 | 743 | +2.91% | 26,900 | 55億1889万 | +5.09% | 43.07 | 1.47 |
12/27 | 716 | 723 | 714 | 722 | +0.84% | 36,500 | 53億6290万 | +2.56% | 41.86 | 1.43 |
12/26 | 726 | 726 | 710 | 716 | -1.65% | 26,900 | 53億1834万 | +2.14% | 41.51 | 1.42 |
12/22 | 743 | 743 | 723 | 728 | -0.55% | 22,100 | 54億747万 | +4.15% | 42.2 | 1.44 |
12/21 | 750 | 750 | 732 | 732 | -1.35% | 25,200 | 54億3718万 | +5.17% | 42.44 | 1.45 |
12/20 | 741 | 762 | 740 | 742 | -2.88% | 58,600 | 55億1146万 | +7.07% | 43.02 | 1.47 |
12/19 | 749 | 767 | 749 | 764 | +2% | 24,000 | 56億7487万 | +10.89% | 44.29 | 1.51 |
12/16 | 774 | 774 | 741 | 749 | -2.47% | 73,900 | 55億6345万 | +9.5% | 43.42 | 1.48 |
12/15 | 734 | 781 | 732 | 768 | +5.64% | 93,100 | 57億458万 | +12.78% | 44.52 | 1.52 |
12/14 | 715 | 730 | 712 | 727 | +2.25% | 42,100 | 54億4万 | +7.39% | 42.15 | 1.44 |
12/13 | 702 | 711 | 702 | 711 | +1.14% | 24,400 | 52億8120万 | +5.18% | 41.22 | 1.41 |
12/12 | 703 | 708 | 701 | 703 | +0.43% | 23,400 | 52億2177万 | +4.15% | 40.76 | 1.39 |
12/09 | 702 | 704 | 698 | 700 | -0.71% | 25,100 | 51億9949万 | +3.86% | 40.58 | 1.38 |
12/08 | 706 | 711 | 705 | 705 | +0.14% | 25,300 | 52億3663万 | +4.6% | 40.87 | 1.39 |
12/07 | 688 | 708 | 688 | 704 | +2.47% | 60,000 | 52億2920万 | +4.45% | 40.81 | 1.39 |
12/06 | 687 | 693 | 683 | 687 | +0.29% | 32,000 | 51億293万 | +1.93% | 39.83 | 1.36 |
12/05 | 685 | 688 | 683 | 685 | 0% | 33,500 | 50億8807万 | +1.48% | 39.71 | 1.35 |
12/02 | 684 | 685 | 680 | 685 | +0.44% | 15,900 | 50億8807万 | +1.33% | 39.71 | 1.35 |
12/01 | 675 | 683 | 674 | 682 | +1.49% | 25,700 | 50億6579万 | +0.74% | 39.54 | 1.35 |
11/30 | 669 | 677 | 669 | 672 | +0.45% | 15,100 | 49億9151万 | -0.88% | 38.96 | 1.33 |
11/29 | 679 | 679 | 651 | 669 | -1.33% | 86,100 | 49億6923万 | -1.62% | 38.78 | 1.32 |
11/28 | 676 | 678 | 673 | 678 | +0.3% | 15,200 | 50億3608万 | -0.44% | 39.31 | 1.34 |
11/25 | 677 | 679 | 672 | 676 | +0.3% | 16,300 | 50億2122万 | -0.88% | 39.19 | 1.34 |
11/24 | 663 | 674 | 662 | 674 | +1.97% | 26,700 | 50億637万 | -1.17% | 39.07 | 1.33 |
11/22 | 664 | 664 | 659 | 661 | +0.3% | 12,900 | 49億980万 | -3.08% | 38.32 | 1.31 |
11/21 | 660 | 663 | 656 | 659 | -0.15% | 17,600 | 48億9495万 | -3.51% | 38.2 | 1.3 |
11/18 | 664 | 672 | 660 | 660 | -0.75% | 13,500 | 49億238万 | -3.51% | 38.26 | 1.3 |
11/17 | 651 | 665 | 650 | 665 | +2.31% | 21,900 | 49億3952万 | -2.78% | 38.55 | 1.31 |
11/16 | 643 | 653 | 643 | 650 | +1.09% | 14,000 | 48億2810万 | -5.11% | 37.68 | 1.28 |
11/15 | 670 | 670 | 641 | 643 | +0.47% | 43,800 | 47億7610万 | -6.27% | 37.28 | 1.27 |
11/14 | 636 | 642 | 634 | 640 | +0.79% | 43,400 | 47億5382万 | -6.84% | 37.1 | 1.27 |
11/11 | 670 | 673 | 630 | 635 | -7.3% | 132,300 | 47億1668万 | -7.84% | 36.81 | 1.26 |
11/10 | 684 | 692 | 672 | 685 | +3.16% | 33,500 | 50億8807万 | -0.87% | 39.71 | 1.35 |
11/09 | 696 | 702 | 655 | 664 | -4.6% | 59,500 | 49億3209万 | -3.77% | 38.49 | 1.31 |
11/08 | 700 | 700 | 690 | 696 | 0% | 13,400 | 51億6978万 | +0.72% | 40.35 | 1.38 |
11/07 | 701 | 701 | 688 | 696 | +0.72% | 17,500 | 51億6978万 | +0.87% | 40.35 | 1.38 |
11/04 | 700 | 700 | 682 | 691 | -0.14% | 31,400 | 51億3264万 | +0.29% | 40.06 | 1.37 |
11/02 | 701 | 701 | 690 | 692 | -1.56% | 31,300 | 51億4007万 | +0.44% | 40.12 | 1.37 |
11/01 | 709 | 710 | 700 | 703 | -0.85% | 15,600 | 52億2177万 | +2.03% | 40.76 | 1.39 |
10/31 | 714 | 715 | 698 | 709 | -0.42% | 42,800 | 52億6634万 | +2.75% | 41.1 | 1.4 |
10/28 | 712 | 713 | 701 | 712 | +1.14% | 19,300 | 52億8862万 | +3.19% | 41.28 | 1.41 |
10/27 | 706 | 709 | 700 | 704 | +0.43% | 20,700 | 52億2920万 | +2.03% | 40.81 | 1.39 |
10/26 | 721 | 721 | 696 | 701 | -1.68% | 71,900 | 52億692万 | +1.59% | 40.64 | 1.39 |
10/25 | 721 | 734 | 713 | 713 | -0.83% | 58,100 | 52億9605万 | +3.33% | 41.34 | 1.41 |
10/24 | 702 | 727 | 701 | 719 | +2.71% | 44,800 | 53億4062万 | +4.2% | 41.68 | 1.42 |
10/21 | 704 | 704 | 697 | 700 | +0.57% | 31,000 | 51億9949万 | +1.45% | 40.58 | 1.38 |
10/20 | 695 | 704 | 694 | 696 | +1.02% | 37,800 | 51億6978万 | +0.58% | 40.35 | 1.38 |
10/19 | 678 | 690 | 678 | 689 | +1.62% | 23,100 | 51億1778万 | -0.43% | 39.94 | 1.36 |
10/18 | 681 | 681 | 678 | 678 | +0.3% | 16,100 | 50億3608万 | -2.16% | 39.31 | 1.34 |
10/17 | 682 | 682 | 672 | 676 | +0.6% | 24,800 | 50億2122万 | -2.73% | 39.19 | 1.34 |
10/14 | 670 | 675 | 670 | 672 | -0.44% | 19,500 | 49億9151万 | -3.45% | 38.96 | 1.33 |
10/13 | 673 | 678 | 670 | 675 | 0% | 30,900 | 50億1379万 | -3.3% | 39.13 | 1.33 |
10/12 | 679 | 680 | 672 | 675 | -0.15% | 29,600 | 50億1379万 | -3.43% | 39.13 | 1.33 |
10/11 | 677 | 682 | 675 | 676 | -0.44% | 25,800 | 50億2122万 | -3.43% | 39.19 | 1.34 |
10/07 | 680 | 688 | 672 | 679 | -0.73% | 16,700 | 50億4351万 | -3.14% | 39.36 | 1.34 |
10/06 | 683 | 685 | 677 | 684 | +0.44% | 30,200 | 50億8064万 | -2.7% | 39.65 | 1.35 |
10/05 | 685 | 685 | 676 | 681 | +0.29% | 14,800 | 50億5836万 | -3.13% | 39.48 | 1.35 |
10/04 | 680 | 685 | 675 | 679 | +0.3% | 16,400 | 50億4351万 | -3.55% | 39.36 | 1.34 |
10/03 | 679 | 688 | 671 | 677 | +0.15% | 30,100 | 50億2865万 | -3.97% | 39.25 | 1.34 |
09/30 | 675 | 676 | 669 | 676 | -0.15% | 20,900 | 50億2122万 | -4.38% | 39.19 | 1.34 |
09/29 | 680 | 685 | 675 | 677 | -0.15% | 27,700 | 50億2865万 | -4.38% | 39.25 | 1.34 |
09/28 | 703 | 703 | 675 | 678 | -4.1% | 152,200 | 50億3608万 | -4.37% | 39.31 | 1.34 |
09/27 | 708 | 708 | 687 | 707 | -0.28% | 35,500 | 52億5148万 | -0.56% | 40.99 | 1.4 |
09/26 | 707 | 712 | 703 | 709 | +0.14% | 11,200 | 52億6634万 | -0.14% | 41.1 | 1.4 |
09/23 | 713 | 713 | 702 | 708 | -1.67% | 28,400 | 52億5891万 | -0.42% | 41.05 | 1.4 |
09/21 | 703 | 720 | 690 | 720 | +2.42% | 29,900 | 53億4805万 | +1.27% | 41.74 | 1.42 |
09/20 | 709 | 711 | 701 | 703 | -0.85% | 13,400 | 52億2177万 | -1.26% | 40.76 | 1.39 |
09/16 | 710 | 711 | 708 | 709 | -0.28% | 3,100 | 52億6634万 | -0.7% | 41.1 | 1.4 |
09/15 | 730 | 733 | 706 | 711 | -1.93% | 32,700 | 52億8120万 | -0.7% | 41.22 | 1.41 |
09/14 | 727 | 727 | 723 | 725 | -0.41% | 4,500 | 53億8519万 | +0.69% | 42.03 | 1.43 |
09/13 | 715 | 728 | 710 | 728 | +2.25% | 15,300 | 54億747万 | +0.69% | 42.2 | 1.44 |
09/12 | 714 | 714 | 709 | 712 | -0.28% | 5,900 | 52億8862万 | -2.06% | 41.28 | 1.41 |
09/09 | 711 | 719 | 705 | 714 | -0.56% | 19,900 | 53億348万 | -2.33% | 41.39 | 1.41 |
09/08 | 715 | 724 | 712 | 718 | +0.42% | 10,700 | 53億3319万 | -2.31% | 41.63 | 1.42 |
09/07 | 714 | 718 | 710 | 715 | +0.99% | 7,700 | 53億1091万 | -3.12% | 41.45 | 1.41 |
09/06 | 712 | 712 | 706 | 708 | +0.14% | 8,800 | 52億5891万 | -4.71% | 41.05 | 1.4 |