株価チャート
2016/08/22~2017/01/19
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 |
01/19 | 1,271 | 1,292 | 1,209 | 1,235 | -1.28% | 566,800 | 116億7877万 | -24.74% | 28.68 | 16.26 |
01/18 | 1,299 | 1,317 | 1,241 | 1,251 | -5.23% | 563,100 | 118億3008万 | -24.55% | 29.06 | 16.47 |
01/17 | 1,388 | 1,436 | 1,320 | 1,320 | -6.91% | 870,600 | 124億8258万 | -21.43% | 30.66 | 17.38 |
01/16 | 1,327 | 1,430 | 1,264 | 1,418 | +7.51% | 1,084,700 | 134億931万 | -16.88% | 32.93 | 18.67 |
01/13 | 1,327 | 1,363 | 1,307 | 1,319 | -1.05% | 494,200 | 124億7312万 | -23.27% | 30.63 | 17.37 |
01/12 | 1,395 | 1,431 | 1,302 | 1,333 | -4.44% | 733,200 | 126億551万 | -23.08% | 30.96 | 17.55 |
01/11 | 1,378 | 1,472 | 1,377 | 1,395 | +0.43% | 1,008,600 | 131億9181万 | -20.1% | 32.4 | 18.37 |
01/10 | 1,511 | 1,545 | 1,380 | 1,389 | -10.1% | 1,343,300 | 131億3507万 | -20.76% | 32.26 | 18.29 |
01/06 | 1,620 | 1,620 | 1,529 | 1,545 | -4.92% | 603,700 | 146億1029万 | -12.27% | 35.88 | 20.35 |
01/05 | 1,575 | 1,648 | 1,575 | 1,625 | +4.84% | 651,400 | 153億6681万 | -7.88% | 37.74 | 21.4 |
01/04 | 1,671 | 1,675 | 1,550 | 1,550 | -7.07% | 934,700 | 146億5757万 | -12.38% | 36 | 20.41 |
2016 |
12/30 | 1,620 | 1,682 | 1,620 | 1,668 | -0.77% | 466,300 | 157億7344万 | -5.92% | 38.74 | 21.97 |
12/29 | 1,696 | 1,771 | 1,632 | 1,681 | -1.93% | 897,200 | 158億9637万 | -5.03% | 39.04 | 22.14 |
12/28 | 1,829 | 1,861 | 1,710 | 1,714 | -4.88% | 1,083,600 | 162億844万 | -3.33% | 39.81 | 22.57 |
12/27 | 1,909 | 1,921 | 1,800 | 1,802 | -8.48% | 1,437,600 | 170億4061万 | +1.41% | 41.85 | 23.73 |
12/26 | 1,887 | 1,978 | 1,861 | 1,969 | +5.86% | 1,201,200 | 186億1984万 | +10.62% | 45.73 | 25.93 |
12/22 | 1,797 | 1,871 | 1,693 | 1,860 | +2.88% | 998,800 | 175億8909万 | +5.26% | 43.2 | 24.49 |
12/21 | 1,913 | 1,932 | 1,785 | 1,808 | -4.84% | 865,000 | 170億9735万 | +2.61% | 41.99 | 23.81 |
12/20 | 1,850 | 1,938 | 1,829 | 1,900 | +1.06% | 916,000 | 179億6735万 | +8.57% | 44.13 | 25.02 |
12/19 | 1,970 | 1,979 | 1,880 | 1,880 | -3.34% | 780,200 | 177億7822万 | +9.11% | 43.66 | 24.76 |
12/16 | 1,850 | 1,980 | 1,844 | 1,945 | +1.57% | 1,416,500 | 183億9289万 | +15.02% | 45.17 | 25.61 |
12/15 | 1,915 | 1,992 | 1,894 | 1,915 | +1.65% | 2,104,300 | 181億919万 | +15.02% | 44.48 | 25.22 |
12/14 | 1,869 | 1,885 | 1,811 | 1,884 | +2.11% | 752,000 | 178億1604万 | +14.88% | 43.76 | 24.81 |
12/13 | 1,785 | 1,855 | 1,753 | 1,845 | +4.41% | 913,800 | 174億4724万 | +13.82% | 42.85 | 24.3 |
12/12 | 1,650 | 1,808 | 1,618 | 1,767 | +5.49% | 1,070,500 | 167億963万 | +10.64% | 41.04 | 23.27 |
12/09 | 1,716 | 1,760 | 1,613 | 1,675 | -7.2% | 1,215,700 | 158億3963万 | +6.15% | 38.9 | 22.06 |
12/08 | 1,910 | 1,965 | 1,765 | 1,805 | -7.25% | 1,848,500 | 170億6898万 | +16.08% | 41.92 | 23.77 |
12/07 | 1,753 | 1,977 | 1,735 | 1,946 | +11.01% | 3,870,100 | 184億234万 | +27.36% | 45.2 | 25.63 |
12/06 | 1,678 | 1,820 | 1,620 | 1,753 | +4.41% | 1,578,900 | 165億7724万 | +17.73% | 40.71 | 23.08 |
12/05 | 1,660 | 1,695 | 1,631 | 1,679 | +2.5% | 732,900 | 158億7746万 | +15.08% | 39 | 22.11 |
12/02 | 1,585 | 1,680 | 1,575 | 1,638 | +4.07% | 1,351,700 | 154億8974万 | +14.31% | 38.04 | 21.57 |
12/01 | 1,578 | 1,618 | 1,488 | 1,574 | -1.07% | 1,160,700 | 148億8453万 | +11.87% | 36.56 | 20.73 |
11/30 | 1,600 | 1,664 | 1,548 | 1,591 | -1.97% | 940,600 | 150億4529万 | +14.71% | 36.95 | 20.95 |
11/29 | 1,696 | 1,707 | 1,616 | 1,623 | -7.63% | 1,075,000 | 153億4789万 | +18.47% | 37.7 | 21.37 |
11/28 | 1,720 | 1,785 | 1,684 | 1,757 | +5.97% | 2,287,800 | 166億1507万 | +30.44% | 40.81 | 23.14 |
11/25 | 1,563 | 1,670 | 1,480 | 1,658 | +4.34% | 2,293,900 | 156億7887万 | +26.37% | 38.51 | 21.83 |
11/24 | 1,681 | 1,716 | 1,556 | 1,589 | -9.2% | 1,904,800 | 150億2637万 | +24.04% | 36.91 | 20.93 |
11/22 | 1,745 | 1,866 | 1,657 | 1,750 | -3.63% | 2,772,700 | 165億4887万 | +40.45% | 40.64 | 23.05 |
11/21 | 1,950 | 2,053 | 1,816 | 1,816 | -2.89% | 4,796,000 | 171億7300万 | +51.21% | 42.18 | 23.91 |
11/18 | 1,730 | 1,926 | 1,695 | 1,870 | +13.13% | 4,672,300 | 176億8365万 | +62.19% | 43.43 | 24.63 |
11/17 | 1,678 | 1,750 | 1,610 | 1,653 | -4.45% | 2,783,500 | 156億3159万 | +50.14% | 38.39 | 21.77 |
11/16 | 1,619 | 1,869 | 1,592 | 1,730 | +14.42% | 7,702,000 | 163億5974万 | +63.98% | 40.18 | 22.78 |
11/15 | 1,360 | 1,512 | 1,290 | 1,512 | +24.75% | 4,686,200 | 142億9822万 | +50% | 35.12 | 19.91 |
11/14 | 1,200 | 1,239 | 1,157 | 1,212 | +10.68% | 2,090,300 | 114億6127万 | +25.34% | 28.15 | 15.96 |
11/11 | 1,193 | 1,312 | 1,080 | 1,095 | -14.65% | 3,229,100 | 103億5486万 | +16.74% | 25.43 | 14.42 |
11/10 | 1,364 | 1,390 | 1,276 | 1,283 | -1.61% | 2,413,500 | 121億3268万 | +40.37% | 29.8 | 16.9 |
11/09 | 1,370 | 1,412 | 1,110 | 1,304 | -6.86% | 3,762,600 | 123億3127万 | +47.68% | 30.29 | 17.17 |
11/08 | 1,369 | 1,400 | 1,260 | 1,400 | +12.09% | 3,308,700 | 132億3910万 | +64.71% | 32.52 | 18.44 |
11/07 | 1,290 | 1,430 | 1,147 | 1,249 | -3.92% | 4,563,100 | 118億1116万 | +53.63% | 29.01 | 16.45 |
11/04 | 1,220 | 1,379 | 1,200 | 1,300 | +18.18% | 6,831,600 | 122億9345万 | +66.03% | 30.19 | 17.12 |
11/02 | 1,149 | 1,179 | 1,040 | 1,100 | -1.7% | 4,599,600 | 104億215万 | +46.47% | 25.55 | 14.49 |
11/01 | 1,017 | 1,119 | 980 | 1,119 | +15.48% | 3,381,300 | 105億8182万 | +53.92% | 25.99 | 14.74 |
10/31 | 984 | 1,043 | 956 | 969 | -4.44% | 1,265,600 | 91億6334万 | +38.03% | 22.51 | 12.76 |
10/28 | 1,105 | 1,140 | 1,005 | 1,014 | -0.1% | 3,063,100 | 95億8889万 | +48.03% | 23.55 | 13.35 |
10/27 | 975 | 1,039 | 916 | 1,015 | +1.6% | 3,551,600 | 95億9834万 | +52.86% | 23.57 | 13.37 |
10/26 | 1,027 | 1,176 | 955 | 999 | -5.49% | 4,771,600 | 94億4704万 | +55.37% | 23.2 | 13.16 |
10/25 | 1,040 | 1,375 | 1,021 | 1,057 | -9.81% | 7,065,200 | 99億9552万 | +69.94% | 24.55 | 13.92 |
10/24 | 1,200 | 1,245 | 1,030 | 1,172 | +12.15% | 4,790,100 | 110億8301万 | +95.66% | 27.22 | 15.43 |
10/21 | 940 | 1,045 | 930 | 1,045 | +16.76% | 3,168,000 | 98億8204万 | +83.66% | 24.27 | 13.76 |
10/20 | 859 | 944 | 830 | 895 | +2.4% | 2,856,600 | 84億6356万 | +63.92% | 20.79 | 11.79 |
10/19 | 860 | 875 | 850 | 874 | +20.55% | 1,832,700 | 82億6498万 | +65.22% | 20.3 | 11.51 |
10/18 | 725 | 725 | 725 | 725 | +16% | 127,600 | 68億5596万 | +41.33% | 16.84 | 9.55 |
10/17 | 620 | 648 | 595 | 625 | +2.46% | 893,500 | 59億1031万 | +24.01% | 14.52 | 8.23 |
10/14 | 557 | 612 | 541 | 610 | +8.35% | 977,100 | 57億6846万 | +22.49% | 14.17 | 8.03 |
10/13 | 540 | 577 | 528 | 563 | +8.9% | 847,900 | 53億2400万 | +14.2% | 13.08 | 7.41 |
10/12 | 545 | 565 | 511 | 517 | -4.08% | 689,000 | 48億8901万 | +5.51% | 12.01 | 6.81 |
10/11 | 491 | 548 | 491 | 539 | +10.91% | 707,900 | 50億9705万 | +10.91% | 12.52 | 7.1 |
10/07 | 488 | 499 | 484 | 486 | -0.41% | 86,700 | 45億9585万 | +0.83% | 11.29 | 6.4 |
10/06 | 510 | 510 | 485 | 488 | -3.37% | 129,700 | 46億1477万 | +1.67% | 11.33 | 6.43 |
10/05 | 494 | 514 | 492 | 505 | +2.23% | 122,500 | 47億7553万 | +5.87% | 11.73 | 6.65 |
10/04 | 476 | 494 | 476 | 494 | +2.49% | 72,200 | 46億7151万 | +4.66% | 11.47 | 6.51 |
10/03 | 486 | 489 | 475 | 482 | -1.03% | 110,600 | 45億5803万 | +2.99% | 11.19 | 6.35 |
09/30 | 492 | 505 | 486 | 487 | -2.21% | 87,800 | 46億531万 | +5.18% | 11.31 | 6.41 |
09/29 | 512 | 512 | 494 | 498 | -1.78% | 93,100 | 47億933万 | +8.5% | 11.57 | 6.56 |
09/28 | 482 | 518 | 481 | 507 | +4.32% | 177,700 | 47億9444万 | +11.92% | 11.78 | 6.68 |
09/27 | 490 | 500 | 470 | 486 | -2.8% | 187,000 | 45億9585万 | +8.72% | 11.29 | 6.4 |
09/26 | 539 | 543 | 500 | 500 | -5.66% | 336,600 | 47億2825万 | +13.38% | 11.61 | 6.58 |
09/23 | 490 | 537 | 486 | 530 | +5.79% | 446,400 | 50億1194万 | +21.28% | 12.31 | 6.98 |
09/21 | 508 | 518 | 495 | 501 | +1.62% | 322,300 | 47億3770万 | +16.24% | 11.64 | 6.6 |
09/20 | 469 | 515 | 468 | 493 | +5.34% | 597,400 | 46億6205万 | +16.27% | 11.45 | 6.49 |
09/16 | 480 | 511 | 465 | 468 | -4.1% | 661,400 | 44億2564万 | +12.23% | 10.87 | 6.16 |
09/15 | 430 | 500 | 427 | 488 | +14.55% | 1,079,500 | 46億1477万 | +18.73% | 11.33 | 6.43 |
09/14 | 445 | 448 | 421 | 426 | -6.78% | 277,500 | 40億2846万 | +5.45% | 9.89 | 5.61 |
09/13 | 470 | 477 | 452 | 457 | -1.72% | 254,700 | 43億2162万 | +13.97% | 10.61 | 6.02 |
09/12 | 464 | 483 | 459 | 465 | -4.52% | 329,000 | 43億9727万 | +17.72% | 10.8 | 6.12 |
09/09 | 487 | 523 | 483 | 487 | -3.37% | 459,400 | 46億531万 | +25.19% | 11.31 | 6.41 |
09/08 | 529 | 537 | 483 | 504 | +7.23% | 1,416,400 | 47億6607万 | +31.59% | 11.71 | 6.64 |
09/07 | 464 | 529 | 456 | 470 | -4.86% | 1,262,300 | 44億4455万 | +25% | 10.92 | 6.19 |
09/06 | 480 | 507 | 447 | 494 | +2.92% | 1,218,300 | 46億7151万 | +33.51% | 11.47 | 6.51 |
09/05 | 433 | 483 | 432 | 480 | +12.94% | 621,300 | 45億3912万 | +32.23% | 11.15 | 6.32 |
09/02 | 430 | 439 | 416 | 425 | 0% | 149,000 | 40億1901万 | +19.05% | 9.87 | 5.6 |
09/01 | 424 | 460 | 424 | 425 | -1.62% | 403,500 | 40億1901万 | +20.4% | 9.87 | 5.6 |
08/31 | 431 | 445 | 412 | 432 | +4.1% | 418,900 | 40億8520万 | +23.78% | 10.03 | 5.69 |
08/30 | 396 | 432 | 382 | 415 | +6.41% | 597,000 | 39億2444万 | +19.94% | 9.64 | 5.46 |
08/29 | 404 | 408 | 376 | 390 | +1.56% | 273,600 | 36億8803万 | +13.7% | 9.06 | 5.14 |
08/26 | 371 | 386 | 358 | 384 | +6.96% | 252,900 | 36億3129万 | +12.61% | 8.92 | 5.06 |
08/25 | 377 | 377 | 356 | 359 | -6.27% | 154,400 | 33億9488万 | +5.59% | 8.34 | 4.73 |
08/24 | 370 | 405 | 365 | 383 | +8.19% | 720,200 | 36億2183万 | +12.98% | 8.9 | 5.04 |
08/23 | 351 | 398 | 350 | 354 | +0.28% | 479,900 | 33億4760万 | +4.73% | 8.22 | 4.66 |
08/22 | 349 | 356 | 341 | 353 | +1.15% | 67,800 | 33億3814万 | +4.13% | 8.2 | 4.65 |