株価チャート
2016/08/23~2017/02/13
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 |
02/13 | 1,515 | 1,515 | 1,481 | 1,481 | -2.5% | 600 | 31億1010万 | +2.49% | 8.85 | 0.72 |
02/09 | 1,516 | 1,519 | 1,516 | 1,519 | +2.64% | 200 | 31億8990万 | +5.41% | 9.08 | 0.74 |
02/07 | 1,520 | 1,520 | 1,480 | 1,480 | -3.01% | 1,500 | 31億800万 | +3.06% | 8.84 | 0.72 |
02/06 | 1,570 | 1,570 | 1,525 | 1,526 | +0.53% | 1,800 | 32億460万 | +6.49% | 9.12 | 0.74 |
02/03 | 1,600 | 1,600 | 1,518 | 1,518 | -6.58% | 25,400 | 31億8780万 | +6.38% | 9.07 | 0.73 |
02/02 | 1,625 | 1,630 | 1,625 | 1,625 | 0% | 2,700 | 34億1250万 | +14.44% | 9.71 | 0.79 |
02/01 | 1,555 | 1,625 | 1,555 | 1,625 | +2.59% | 8,400 | 34億1250万 | +15.41% | 9.71 | 0.79 |
01/31 | 1,475 | 1,589 | 1,475 | 1,584 | +9.17% | 15,100 | 33億2640万 | +13.39% | 9.47 | 0.77 |
01/30 | 1,424 | 1,451 | 1,424 | 1,451 | +3.42% | 3,800 | 30億4710万 | +4.61% | 8.67 | 0.7 |
01/27 | 1,405 | 1,405 | 1,403 | 1,403 | -0.07% | 600 | 29億4630万 | +1.52% | 8.38 | 0.68 |
01/26 | 1,434 | 1,434 | 1,404 | 1,404 | -0.5% | 2,400 | 29億4840万 | +1.81% | 8.39 | 0.68 |
01/25 | 1,390 | 1,419 | 1,390 | 1,411 | +1.51% | 3,200 | 29億6310万 | +2.54% | 8.43 | 0.68 |
01/24 | 1,390 | 1,390 | 1,390 | 1,390 | +1.02% | 100 | 29億1900万 | +1.39% | 8.31 | 0.67 |
01/23 | 1,376 | 1,376 | 1,375 | 1,376 | 0% | 500 | 28億8960万 | +0.66% | 8.22 | 0.67 |
01/19 | 1,376 | 1,376 | 1,375 | 1,376 | -0.79% | 600 | 28億8960万 | +0.88% | 8.22 | 0.67 |
01/18 | 1,380 | 1,387 | 1,370 | 1,387 | +0.14% | 700 | 29億1270万 | +1.91% | 8.29 | 0.67 |
01/16 | 1,394 | 1,394 | 1,385 | 1,385 | -0.5% | 600 | 29億850万 | +1.99% | 8.28 | 0.67 |
01/12 | 1,386 | 1,392 | 1,386 | 1,392 | +0.8% | 300 | 29億2320万 | +2.81% | 8.32 | 0.67 |
01/10 | 1,389 | 1,391 | 1,381 | 1,381 | -0.43% | 2,300 | 29億10万 | +2.3% | 8.25 | 0.67 |
01/06 | 1,386 | 1,387 | 1,386 | 1,387 | -0.93% | 400 | 29億1270万 | +2.97% | 8.29 | 0.67 |
01/05 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 100 | 29億4000万 | +4.32% | 8.37 | 0.68 |
2016 |
12/30 | 1,380 | 1,390 | 1,380 | 1,390 | -1.07% | 900 | 29億1900万 | +3.96% | 8.31 | 0.67 |
12/29 | 1,389 | 1,405 | 1,371 | 1,405 | -1.06% | 1,900 | 29億5050万 | +5.48% | 8.4 | 0.68 |
12/28 | 1,395 | 1,420 | 1,395 | 1,420 | +1.28% | 1,100 | 29億8200万 | +7.09% | 8.49 | 0.69 |
12/27 | 1,390 | 1,437 | 1,390 | 1,402 | +0.86% | 5,400 | 29億4420万 | +6.29% | 8.38 | 0.68 |
12/26 | 1,390 | 1,391 | 1,387 | 1,390 | -0.14% | 3,000 | 29億1900万 | +5.95% | 8.31 | 0.67 |
12/22 | 1,394 | 1,394 | 1,367 | 1,392 | -0.22% | 1,400 | 29億2320万 | +6.58% | 8.32 | 0.67 |
12/21 | 1,398 | 1,398 | 1,390 | 1,395 | +1.23% | 500 | 29億2950万 | +7.39% | 8.34 | 0.68 |
12/20 | 1,362 | 1,378 | 1,362 | 1,378 | +1.55% | 1,700 | 28億9380万 | +6.66% | 8.24 | 0.67 |
12/19 | 1,332 | 1,376 | 1,332 | 1,357 | +2.03% | 2,400 | 28億4970万 | +5.44% | 8.11 | 0.66 |
12/16 | 1,330 | 1,334 | 1,329 | 1,330 | 0% | 700 | 27億9300万 | +3.83% | 7.95 | 0.64 |
12/15 | 1,391 | 1,391 | 1,328 | 1,330 | -0.08% | 5,500 | 27億9300万 | +4.31% | 7.95 | 0.64 |
12/14 | 1,330 | 1,347 | 1,330 | 1,331 | +0.08% | 1,600 | 27億9510万 | +4.47% | 7.95 | 0.64 |
12/13 | 1,342 | 1,342 | 1,325 | 1,330 | 0% | 1,500 | 27億9300万 | +4.56% | 7.95 | 0.64 |
12/12 | 1,303 | 1,331 | 1,303 | 1,330 | -0.08% | 800 | 27億9300万 | +4.64% | 7.95 | 0.64 |
12/09 | 1,308 | 1,331 | 1,308 | 1,331 | +2.62% | 1,400 | 27億9510万 | +4.97% | 7.95 | 0.64 |
12/08 | 1,297 | 1,297 | 1,297 | 1,297 | +0.15% | 100 | 27億2370万 | +2.29% | 7.75 | 0.63 |
12/07 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 400 | 27億1950万 | +2.13% | 7.74 | 0.63 |
12/05 | 1,295 | 1,295 | 1,295 | 1,295 | -0.38% | 1,000 | 27億1950万 | +2.13% | 7.74 | 0.63 |
12/02 | 1,298 | 1,318 | 1,298 | 1,300 | +0.15% | 600 | 27億3000万 | +2.52% | 7.77 | 0.63 |
12/01 | 1,298 | 1,312 | 1,296 | 1,298 | -0.23% | 1,200 | 27億2580万 | +2.53% | 7.76 | 0.63 |
11/30 | 1,301 | 1,301 | 1,301 | 1,301 | +0.77% | 500 | 27億3210万 | +2.93% | 7.78 | 0.63 |
11/29 | 1,291 | 1,291 | 1,291 | 1,291 | 0% | 800 | 27億1110万 | +2.38% | 7.72 | 0.62 |
11/28 | 1,300 | 1,300 | 1,291 | 1,291 | +0.78% | 2,400 | 27億1110万 | +2.46% | 7.72 | 0.62 |
11/25 | 1,275 | 1,281 | 1,274 | 1,281 | +0.63% | 1,100 | 26億9010万 | +1.83% | 7.66 | 0.62 |
11/24 | 1,261 | 1,275 | 1,254 | 1,273 | +1.43% | 2,500 | 26億7330万 | +1.35% | 7.61 | 0.62 |
11/22 | 1,260 | 1,275 | 1,255 | 1,255 | 0% | 3,400 | 26億3550万 | +0.08% | 7.5 | 0.61 |
11/21 | 1,258 | 1,265 | 1,254 | 1,255 | +0.16% | 1,200 | 26億3550万 | +0.08% | 7.5 | 0.61 |
11/18 | 1,253 | 1,253 | 1,253 | 1,253 | +1.79% | 100 | 26億3130万 | -0.08% | 7.49 | 0.61 |
11/17 | 1,272 | 1,272 | 1,231 | 1,231 | -0.89% | 900 | 25億8510万 | -1.83% | 7.36 | 0.6 |
11/16 | 1,242 | 1,242 | 1,242 | 1,242 | +2.22% | 400 | 26億820万 | -0.88% | 7.42 | 0.6 |
11/15 | 1,240 | 1,240 | 1,215 | 1,215 | -0.41% | 400 | 25億5150万 | -2.88% | 7.26 | 0.59 |
11/14 | 1,223 | 1,248 | 1,220 | 1,220 | -1.45% | 1,000 | 25億6200万 | -2.48% | 7.29 | 0.59 |
11/11 | 1,250 | 1,251 | 1,238 | 1,238 | +1.73% | 700 | 25億9980万 | -0.96% | 7.4 | 0.6 |
11/10 | 1,242 | 1,242 | 1,203 | 1,217 | +3.14% | 1,000 | 25億5570万 | -2.56% | 7.27 | 0.59 |
11/09 | 1,280 | 1,280 | 1,180 | 1,180 | -8.74% | 2,100 | 24億7800万 | -5.52% | 7.05 | 0.57 |
11/07 | 1,293 | 1,293 | 1,293 | 1,293 | -0.08% | 100 | 27億1530万 | +3.44% | 7.73 | 0.63 |
11/04 | 1,294 | 1,294 | 1,294 | 1,294 | -0.31% | 200 | 27億1740万 | +3.77% | 7.73 | 0.63 |
11/02 | 1,298 | 1,298 | 1,298 | 1,298 | +2.37% | 100 | 27億2580万 | +4.42% | 7.76 | 0.63 |
10/31 | 1,273 | 1,273 | 1,268 | 1,268 | -4.3% | 700 | 26億6280万 | +2.26% | 7.58 | 0.61 |
10/28 | 1,329 | 1,329 | 1,325 | 1,325 | +3.43% | 200 | 27億8250万 | +7.2% | 7.92 | 0.64 |
10/27 | 1,281 | 1,281 | 1,281 | 1,281 | -1.46% | 100 | 26億9010万 | +4.23% | 7.66 | 0.62 |
10/26 | 1,337 | 1,337 | 1,300 | 1,300 | 0% | 2,000 | 27億3000万 | +6.12% | 7.77 | 0.63 |
10/25 | 1,255 | 1,300 | 1,255 | 1,300 | +3.75% | 2,100 | 27億3000万 | +6.56% | 7.77 | 0.63 |
10/24 | 1,247 | 1,265 | 1,243 | 1,253 | +0.89% | 1,200 | 26億3130万 | +3.04% | 7.49 | 0.61 |
10/21 | 1,265 | 1,265 | 1,242 | 1,242 | +0.16% | 600 | 26億820万 | +2.31% | 7.42 | 0.6 |
10/20 | 1,245 | 1,250 | 1,240 | 1,240 | -0.56% | 400 | 26億400万 | +2.31% | 7.41 | 0.6 |
10/19 | 1,247 | 1,250 | 1,247 | 1,247 | 0% | 700 | 26億1870万 | +3.06% | 7.45 | 0.6 |
10/18 | 1,223 | 1,247 | 1,223 | 1,247 | +2.13% | 1,000 | 26億1870万 | +3.23% | 7.45 | 0.6 |
10/13 | 1,222 | 1,222 | 1,221 | 1,221 | -1.93% | 300 | 25億6410万 | +1.24% | 7.3 | 0.59 |
10/12 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 900 | 26億1450万 | +3.23% | 7.44 | 0.6 |
10/11 | 1,250 | 1,250 | 1,222 | 1,245 | 0% | 1,600 | 26億1450万 | +3.32% | 7.44 | 0.6 |
10/07 | 1,245 | 1,245 | 1,245 | 1,245 | -0.8% | 100 | 26億1450万 | +3.49% | 7.44 | 0.6 |
10/06 | 1,202 | 1,255 | 1,202 | 1,255 | +4.41% | 2,200 | 26億3550万 | +4.5% | 7.5 | 0.61 |
10/05 | 1,201 | 1,206 | 1,201 | 1,202 | -0.25% | 500 | 25億2420万 | +0.25% | 7.18 | 0.58 |
10/04 | 1,217 | 1,217 | 1,205 | 1,205 | 0% | 300 | 25億3050万 | +0.58% | 7.2 | 0.58 |
10/03 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 100 | 25億3050万 | +0.75% | 7.2 | 0.58 |
09/30 | 1,200 | 1,210 | 1,200 | 1,205 | -1.23% | 500 | 25億3050万 | +0.84% | 7.2 | 0.58 |
09/29 | 1,220 | 1,220 | 1,220 | 1,220 | +0.41% | 200 | 25億6200万 | +2.18% | 7.29 | 0.59 |
09/27 | 1,200 | 1,215 | 1,200 | 1,215 | +1.17% | 300 | 25億5150万 | +1.84% | 7.26 | 0.59 |
09/26 | 1,223 | 1,223 | 1,201 | 1,201 | -0.91% | 2,400 | 25億2210万 | +0.76% | 7.18 | 0.58 |
09/23 | 1,191 | 1,212 | 1,191 | 1,212 | +1.51% | 1,400 | 25億4520万 | +1.68% | 7.24 | 0.59 |
09/20 | 1,201 | 1,205 | 1,179 | 1,194 | -2.53% | 1,300 | 25億740万 | +0.34% | 7.14 | 0.58 |
09/16 | 1,160 | 1,225 | 1,160 | 1,225 | +5.6% | 1,600 | 25億7250万 | +3.11% | 7.32 | 0.59 |
09/15 | 1,165 | 1,165 | 1,160 | 1,160 | -0.43% | 600 | 24億3600万 | -2.19% | 6.93 | 0.56 |
09/14 | 1,169 | 1,169 | 1,165 | 1,165 | -0.43% | 1,200 | 24億4650万 | -1.77% | 6.96 | 0.56 |
09/13 | 1,185 | 1,185 | 1,170 | 1,170 | -1.76% | 1,300 | 24億5700万 | -1.27% | 6.99 | 0.57 |
09/12 | 1,191 | 1,191 | 1,191 | 1,191 | -0.08% | 400 | 25億110万 | +0.51% | 7.12 | 0.58 |
09/08 | 1,200 | 1,200 | 1,192 | 1,192 | +0.17% | 400 | 25億320万 | +0.68% | 7.12 | 0.58 |
09/07 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 100 | 24億9900万 | +0.51% | 7.11 | 0.58 |
09/06 | 1,227 | 1,227 | 1,200 | 1,200 | +1.01% | 200 | 25億2000万 | +1.35% | 7.17 | 0.58 |
09/02 | 1,188 | 1,188 | 1,188 | 1,188 | -0.17% | 400 | 24億9480万 | +0.42% | 7.1 | 0.57 |
09/01 | 1,215 | 1,220 | 1,190 | 1,190 | -2.06% | 900 | 24億9900万 | +0.59% | 7.11 | 0.58 |
08/31 | 1,215 | 1,216 | 1,215 | 1,215 | -0.41% | 500 | 25億5150万 | +2.7% | 7.26 | 0.59 |
08/30 | 1,221 | 1,221 | 1,220 | 1,220 | +0.08% | 200 | 25億6200万 | +3.21% | 7.29 | 0.59 |
08/29 | 1,248 | 1,248 | 1,218 | 1,219 | +2.18% | 1,300 | 25億5990万 | +3.22% | 7.28 | 0.59 |
08/26 | 1,218 | 1,220 | 1,190 | 1,193 | -0.58% | 2,700 | 25億530万 | +1.19% | 7.13 | 0.58 |
08/25 | 1,188 | 1,201 | 1,187 | 1,200 | +1.01% | 900 | 25億2000万 | +1.87% | 7.17 | 0.58 |
08/24 | 1,188 | 1,188 | 1,188 | 1,188 | +1.02% | 100 | 24億9480万 | +0.42% | 7.1 | 0.57 |
08/23 | 1,162 | 1,176 | 1,162 | 1,176 | +1.29% | 700 | 24億6960万 | -1.09% | 7.03 | 0.57 |