株価チャート
2016/08/01~2017/01/05
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 |
01/05 | 255 | 255 | 246 | 249 | +0.81% | 8,500 | 9億6437万 | +2.89% | - | 0.48 |
01/04 | 245 | 249 | 245 | 247 | +1.23% | 5,900 | 9億5663万 | +2.07% | - | 0.48 |
2016 |
12/30 | 244 | 246 | 243 | 244 | 0% | 3,000 | 9億4501万 | +0.83% | - | 0.47 |
12/29 | 244 | 246 | 242 | 244 | -0.41% | 8,500 | 9億4501万 | +1.24% | - | 0.47 |
12/28 | 245 | 246 | 243 | 245 | +0.41% | 12,000 | 9億4888万 | +1.66% | - | 0.48 |
12/27 | 248 | 249 | 243 | 244 | -0.81% | 22,900 | 9億4501万 | +1.67% | - | 0.47 |
12/26 | 255 | 257 | 245 | 246 | -5.02% | 67,300 | 9億5275万 | +2.5% | - | 0.48 |
12/22 | 241 | 315 | 240 | 259 | +7.92% | 1,205,600 | 10億310万 | +8.37% | - | 0.5 |
12/21 | 239 | 244 | 238 | 240 | -0.83% | 10,600 | 9億2952万 | +0.84% | - | 0.47 |
12/20 | 244 | 244 | 241 | 242 | 0% | 2,900 | 9億3726万 | +1.68% | - | 0.47 |
12/19 | 240 | 242 | 238 | 242 | +0.83% | 5,300 | 9億3726万 | +1.68% | - | 0.47 |
12/16 | 241 | 242 | 240 | 240 | -0.41% | 1,500 | 9億2952万 | +1.27% | - | 0.47 |
12/15 | 242 | 242 | 240 | 241 | +0.42% | 4,800 | 9億3339万 | +1.69% | - | 0.47 |
12/14 | 240 | 240 | 240 | 240 | -0.41% | 800 | 9億2952万 | +1.27% | - | 0.47 |
12/13 | 240 | 241 | 240 | 241 | +0.42% | 1,100 | 9億3339万 | +2.12% | - | 0.47 |
12/12 | 245 | 245 | 240 | 240 | +0.84% | 3,300 | 9億2952万 | +1.69% | - | 0.47 |
12/09 | 241 | 241 | 238 | 238 | -1.24% | 8,300 | 9億2177万 | +0.85% | - | 0.46 |
12/08 | 242 | 243 | 241 | 241 | +0.42% | 800 | 9億3339万 | +2.55% | - | 0.47 |
12/07 | 240 | 242 | 240 | 240 | +0.42% | 2,800 | 9億2952万 | +2.13% | - | 0.47 |
12/06 | 246 | 246 | 239 | 239 | 0% | 1,500 | 9億2564万 | +1.7% | - | 0.46 |
12/05 | 241 | 242 | 239 | 239 | -0.83% | 4,200 | 9億2564万 | +1.7% | - | 0.46 |
12/02 | 242 | 242 | 239 | 241 | -1.23% | 20,800 | 9億3339万 | +2.55% | - | 0.47 |
12/01 | 239 | 285 | 239 | 244 | +4.27% | 265,300 | 9億4501万 | +3.83% | - | 0.47 |
11/30 | 237 | 237 | 234 | 234 | -1.27% | 2,200 | 9億628万 | -0.43% | - | 0.45 |
11/29 | 238 | 238 | 237 | 237 | -0.42% | 500 | 9億1790万 | +0.42% | - | 0.46 |
11/28 | 236 | 240 | 236 | 238 | -0.42% | 1,700 | 9億2177万 | +0.85% | - | 0.46 |
11/25 | 238 | 239 | 238 | 239 | +0.42% | 5,300 | 9億2564万 | +1.27% | - | 0.46 |
11/24 | 238 | 238 | 236 | 238 | +1.28% | 1,700 | 9億2177万 | +0.85% | - | 0.46 |
11/22 | 236 | 237 | 235 | 235 | +0.86% | 2,400 | 9億1015万 | -0.42% | - | 0.46 |
11/21 | 235 | 236 | 233 | 233 | 0% | 5,800 | 9億240万 | -1.27% | - | 0.45 |
11/18 | 237 | 237 | 232 | 233 | +0.87% | 1,900 | 9億240万 | -1.27% | - | 0.45 |
11/17 | 236 | 236 | 231 | 231 | 0% | 700 | 8億9466万 | -2.53% | - | 0.45 |
11/16 | 234 | 234 | 230 | 231 | 0% | 2,100 | 8億9466万 | -2.53% | - | 0.45 |
11/15 | 239 | 242 | 229 | 231 | -0.43% | 10,700 | 8億9466万 | -2.94% | - | 0.45 |
11/14 | 236 | 236 | 229 | 232 | -0.43% | 1,200 | 8億9853万 | -2.52% | - | 0.45 |
11/11 | 236 | 236 | 230 | 233 | -0.43% | 1,600 | 9億240万 | -2.1% | - | 0.45 |
11/10 | 232 | 234 | 232 | 234 | +1.3% | 500 | 9億628万 | -2.09% | - | 0.45 |
11/09 | 233 | 237 | 231 | 231 | -0.43% | 2,000 | 8億9466万 | -3.35% | - | 0.45 |
11/08 | 233 | 233 | 232 | 232 | -0.43% | 400 | 8億9853万 | -2.93% | - | 0.45 |
11/07 | 233 | 236 | 233 | 233 | 0% | 1,100 | 9億240万 | -2.92% | - | 0.45 |
11/04 | 235 | 235 | 232 | 233 | 0% | 2,700 | 9億240万 | -2.92% | - | 0.45 |
11/02 | 234 | 235 | 233 | 233 | -2.51% | 2,300 | 9億240万 | -2.92% | - | 0.45 |
11/01 | 239 | 239 | 239 | 239 | -0.42% | 100 | 9億2564万 | -0.83% | - | 0.46 |
10/31 | 240 | 240 | 240 | 240 | -0.83% | 700 | 9億2952万 | -0.41% | - | 0.47 |
10/28 | 244 | 244 | 241 | 242 | +0.83% | 1,400 | 9億3726万 | +0.83% | - | 0.47 |
10/26 | 237 | 240 | 230 | 240 | +1.69% | 2,700 | 9億2952万 | 0% | - | 0.47 |
10/25 | 243 | 247 | 236 | 236 | -2.88% | 9,200 | 9億1402万 | -1.67% | - | 0.46 |
10/24 | 243 | 245 | 241 | 243 | 0% | 2,200 | 9億4113万 | +1.25% | - | 0.47 |
10/21 | 239 | 243 | 239 | 243 | +1.67% | 400 | 9億4113万 | +1.25% | - | 0.47 |
10/20 | 240 | 240 | 239 | 239 | -0.42% | 1,800 | 9億2564万 | 0% | - | 0.46 |
10/19 | 238 | 243 | 238 | 240 | +0.84% | 2,100 | 9億2952万 | 0% | - | 0.47 |
10/18 | 243 | 243 | 238 | 238 | +0.42% | 1,800 | 9億2177万 | -0.83% | - | 0.46 |
10/17 | 239 | 239 | 237 | 237 | -1.66% | 2,200 | 9億1790万 | -1.25% | - | 0.46 |
10/14 | 244 | 244 | 241 | 241 | -0.82% | 500 | 9億3339万 | +0.42% | - | 0.47 |
10/13 | 242 | 243 | 242 | 243 | -0.82% | 5,400 | 9億4113万 | +1.25% | - | 0.47 |
10/12 | 238 | 245 | 238 | 245 | +1.24% | 700 | 9億4888万 | +2.08% | - | 0.48 |
10/11 | 238 | 242 | 238 | 242 | +0.41% | 2,000 | 9億3726万 | +0.83% | - | 0.47 |
10/07 | 239 | 241 | 239 | 241 | +0.42% | 1,300 | 9億3339万 | 0% | - | 0.47 |
10/06 | 239 | 245 | 239 | 240 | +0.42% | 700 | 9億2952万 | -0.41% | - | 0.47 |
09/30 | 240 | 240 | 239 | 239 | -1.65% | 600 | 9億2564万 | -0.83% | - | 0.46 |
09/29 | 241 | 247 | 241 | 243 | +0.83% | 800 | 9億4113万 | +0.83% | - | 0.47 |
09/28 | 250 | 250 | 241 | 241 | -0.41% | 1,800 | 9億3339万 | 0% | - | 0.47 |
09/27 | 237 | 243 | 235 | 242 | -1.22% | 1,400 | 9億3726万 | +0.41% | - | 0.47 |
09/26 | 248 | 248 | 245 | 245 | +0.82% | 4,200 | 9億4888万 | +1.66% | - | 0.48 |
09/23 | 238 | 243 | 238 | 243 | +3.4% | 1,200 | 9億4113万 | +1.25% | - | 0.47 |
09/21 | 239 | 240 | 235 | 235 | -1.26% | 1,400 | 9億1015万 | -2.08% | - | 0.46 |
09/20 | 240 | 240 | 238 | 238 | 0% | 300 | 9億2177万 | -0.83% | - | 0.46 |
09/16 | 240 | 240 | 235 | 238 | +1.71% | 1,100 | 9億2177万 | -0.83% | - | 0.46 |
09/15 | 243 | 243 | 234 | 234 | -0.43% | 400 | 9億628万 | -2.5% | - | 0.45 |
09/14 | 235 | 235 | 234 | 235 | 0% | 1,300 | 9億1015万 | -2.08% | - | 0.46 |
09/13 | 234 | 237 | 234 | 235 | -0.42% | 700 | 9億1015万 | -1.67% | - | 0.46 |
09/12 | 238 | 238 | 236 | 236 | -0.84% | 500 | 9億1402万 | -1.26% | - | 0.46 |
09/09 | 238 | 238 | 237 | 238 | 0% | 1,500 | 9億2177万 | -0.42% | - | 0.46 |
09/08 | 239 | 241 | 238 | 238 | -1.24% | 4,600 | 9億2177万 | -0.42% | - | 0.46 |
09/07 | 244 | 244 | 241 | 241 | -1.23% | 10,300 | 9億3339万 | +0.84% | - | 0.47 |
09/06 | 239 | 244 | 239 | 244 | -1.21% | 2,100 | 9億4501万 | +2.52% | - | 0.47 |
09/05 | 247 | 247 | 247 | 247 | +2.92% | 100 | 9億5663万 | +3.78% | - | 0.48 |
09/02 | 239 | 240 | 239 | 240 | 0% | 1,700 | 9億2952万 | +1.27% | - | 0.47 |
09/01 | 240 | 240 | 240 | 240 | -2.83% | 200 | 9億2952万 | +1.27% | - | 0.47 |
08/31 | 241 | 247 | 238 | 247 | -0.4% | 700 | 9億5663万 | +4.22% | - | 0.48 |
08/30 | 248 | 248 | 248 | 248 | -0.4% | 200 | 9億6050万 | +4.64% | - | 0.48 |
08/29 | 249 | 249 | 249 | 249 | +3.32% | 500 | 9億6437万 | +5.06% | - | 0.48 |
08/26 | 241 | 241 | 241 | 241 | 0% | 100 | 9億3339万 | +2.12% | - | 0.47 |
08/25 | 252 | 252 | 241 | 241 | -2.43% | 3,900 | 9億3339万 | +2.12% | - | 0.47 |
08/24 | 245 | 247 | 245 | 247 | +2.49% | 1,100 | 9億5663万 | +4.66% | - | 0.48 |
08/23 | 243 | 245 | 241 | 241 | +0.42% | 1,000 | 9億3339万 | +2.55% | - | 0.47 |
08/22 | 239 | 241 | 239 | 240 | +0.84% | 2,100 | 9億2952万 | +2.13% | - | 0.47 |
08/19 | 237 | 238 | 234 | 238 | +1.71% | 1,000 | 9億2177万 | +1.28% | - | 0.46 |
08/18 | 239 | 239 | 234 | 234 | +1.3% | 1,500 | 9億628万 | -0.43% | - | 0.45 |
08/17 | 233 | 233 | 231 | 231 | -1.28% | 2,000 | 8億9466万 | -1.7% | - | 0.45 |
08/16 | 241 | 241 | 234 | 234 | -2.09% | 1,200 | 9億628万 | -0.43% | - | 0.45 |
08/15 | 230 | 239 | 230 | 239 | +1.27% | 2,000 | 9億2564万 | +1.7% | - | 0.46 |
08/12 | 234 | 236 | 234 | 236 | +2.61% | 400 | 9億1402万 | +0.85% | - | 0.46 |
08/10 | 234 | 234 | 230 | 230 | -0.43% | 400 | 8億9079万 | -1.71% | - | 0.45 |
08/09 | 231 | 231 | 231 | 231 | 0% | 100 | 8億9466万 | -1.28% | - | 0.45 |
08/08 | 231 | 231 | 230 | 231 | -0.86% | 700 | 8億9466万 | -1.28% | - | 0.45 |
08/05 | 233 | 233 | 233 | 233 | +1.3% | 100 | 9億240万 | -0.43% | - | 0.45 |
08/03 | 230 | 230 | 229 | 230 | -0.86% | 1,100 | 8億9079万 | -1.71% | - | 0.45 |
08/02 | 231 | 232 | 231 | 232 | +0.43% | 800 | 8億9853万 | -0.85% | - | 0.45 |
08/01 | 240 | 240 | 231 | 231 | -1.7% | 2,000 | 8億9466万 | -1.28% | - | 0.45 |