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 | 11/15, 株式分割 1→2 |
2017 | 7/1, 株式分割 1→2 |
2017 |
01/31 | 535 | 550 | 501 | 507 | -4.88% | 177,600 | 74億3825万 | +0.1% | 24.3 | 2.55 |
01/30 | 521 | 533 | 519 | 533 | +2.85% | 46,400 | 78億2008万 | +5.24% | 25.54 | 2.68 |
01/27 | 522 | 522 | 515 | 518 | +0.1% | 16,400 | 76億346万 | +2.52% | 24.84 | 2.61 |
01/26 | 518 | 518 | 514 | 517 | -0.39% | 18,400 | 75億9612万 | +2.63% | 24.81 | 2.6 |
01/25 | 517 | 520 | 513 | 519 | +0.53% | 22,000 | 76億2549万 | +3.44% | 24.91 | 2.61 |
01/24 | 517 | 517 | 513 | 517 | +0.39% | 14,400 | 75億8511万 | +3.3% | 24.78 | 2.6 |
01/23 | 516 | 516 | 508 | 515 | +1.78% | 12,000 | 75億5574万 | +3.11% | 24.68 | 2.59 |
01/20 | 515 | 515 | 506 | 506 | -0.39% | 12,400 | 74億2357万 | +1.71% | 24.25 | 2.54 |
01/19 | 516 | 517 | 507 | 508 | 0% | 35,200 | 74億5294万 | +2.11% | 24.34 | 2.55 |
01/18 | 505 | 513 | 500 | 508 | +0.45% | 13,600 | 74億5294万 | +2.32% | 24.34 | 2.55 |
01/17 | 519 | 519 | 505 | 505 | -1.99% | 25,200 | 74億1989万 | +2.07% | 24.24 | 2.54 |
01/16 | 505 | 518 | 505 | 516 | +2.18% | 25,600 | 75億7042万 | +4.14% | 24.73 | 2.59 |
01/13 | 506 | 506 | 500 | 505 | -0.35% | 18,000 | 74億888万 | +1.92% | 24.2 | 2.54 |
01/12 | 519 | 523 | 506 | 506 | -2.41% | 29,600 | 74億3458万 | +2.07% | 24.28 | 2.55 |
01/11 | 528 | 528 | 517 | 519 | +0.39% | 35,200 | 76億1815万 | +4.59% | 24.88 | 2.61 |
01/10 | 513 | 524 | 510 | 517 | +2.07% | 43,200 | 75億8878万 | +4.39% | 24.79 | 2.6 |
01/06 | 511 | 511 | 501 | 506 | -0.39% | 26,000 | 74億3458万 | +2.07% | 24.28 | 2.55 |
01/05 | 503 | 509 | 497 | 508 | +3.2% | 29,600 | 74億6395万 | +2.26% | 24.38 | 2.56 |
01/04 | 513 | 513 | 492 | 493 | +0.87% | 41,200 | 72億3265万 | -1.3% | 23.63 | 2.48 |
2016 |
12/30 | 486 | 502 | 483 | 488 | +1.35% | 21,600 | 71億7024万 | -2.35% | 23.42 | 2.46 |
12/29 | 486 | 487 | 481 | 482 | -0.26% | 20,000 | 70億7478万 | -3.84% | 23.11 | 2.42 |
12/28 | 479 | 487 | 479 | 483 | +0.99% | 23,200 | 70億9314万 | -3.4% | 23.17 | 2.43 |
12/27 | 500 | 500 | 468 | 478 | -2.99% | 97,200 | 70億2338万 | -3.97% | 22.94 | 2.41 |
12/26 | 501 | 501 | 487 | 493 | -1.69% | 48,800 | 72億4000万 | -0.8% | 23.65 | 2.48 |
12/22 | 510 | 520 | 501 | 502 | -1.43% | 42,800 | 73億6482万 | +1.52% | 24.06 | 2.52 |
12/21 | 521 | 531 | 507 | 509 | -1.07% | 102,400 | 74億7129万 | +3.4% | 24.4 | 2.56 |
12/20 | 488 | 514 | 487 | 514 | +6.09% | 112,000 | 75億5206万 | +5.16% | 24.67 | 2.59 |
12/19 | 475 | 486 | 475 | 485 | +2.11% | 44,000 | 71億1884万 | -0.26% | 23.25 | 2.44 |
12/16 | 475 | 475 | 470 | 475 | +1.17% | 20,000 | 69億7198万 | -1.71% | 22.77 | 2.39 |
12/15 | 479 | 480 | 465 | 469 | -1.57% | 78,400 | 68億9121万 | -2.44% | 22.51 | 2.36 |
12/14 | 481 | 481 | 477 | 477 | +0.69% | 21,600 | 70億135万 | -0.26% | 22.87 | 2.4 |
12/13 | 488 | 488 | 468 | 474 | -4.92% | 72,000 | 69億5363万 | -0.53% | 22.71 | 2.38 |
12/12 | 500 | 502 | 488 | 498 | +1.12% | 58,000 | 73億1342万 | +5.06% | 23.89 | 2.51 |
12/09 | 485 | 495 | 478 | 493 | +2.13% | 30,000 | 72億3265万 | +4.56% | 23.63 | 2.48 |
12/08 | 508 | 508 | 468 | 482 | -3.21% | 90,400 | 70億8213万 | +2.61% | 23.13 | 2.43 |
12/07 | 518 | 520 | 498 | 498 | -4.64% | 82,800 | 73億1710万 | +6.24% | 23.9 | 2.51 |
12/06 | 523 | 529 | 514 | 523 | -0.33% | 44,400 | 76億7322万 | +11.65% | 25.06 | 2.63 |
12/05 | 503 | 546 | 503 | 524 | +4.28% | 118,400 | 76億9892万 | +12.5% | 25.15 | 2.64 |
12/02 | 508 | 512 | 500 | 503 | -0.74% | 47,200 | 73億8318万 | +8.35% | 24.12 | 2.53 |
12/01 | 520 | 525 | 507 | 507 | -4.21% | 102,000 | 74億3825万 | +9.4% | 24.3 | 2.55 |
11/30 | 543 | 543 | 529 | 529 | -3.42% | 56,800 | 77億6501万 | +14.7% | 25.36 | 2.66 |
11/29 | 554 | 560 | 528 | 548 | 0% | 119,200 | 80億4036万 | +19.28% | 26.26 | 2.76 |
11/28 | 527 | 565 | 503 | 548 | +6.52% | 279,200 | 80億4036万 | +20.33% | 26.26 | 2.76 |
11/25 | 525 | 538 | 501 | 514 | -1.63% | 214,000 | 75億4839万 | +13.97% | 24.66 | 2.59 |
11/24 | 468 | 543 | 460 | 523 | +16.18% | 606,400 | 76億7322万 | +16.37% | 25.06 | 2.63 |
11/22 | 445 | 457 | 445 | 450 | +0.22% | 34,400 | 66億484万 | +0.84% | 21.57 | 2.26 |
11/21 | 437 | 450 | 437 | 449 | +3.34% | 29,600 | 64億2538万 | +0.84% | 20.97 | 2.2 |
11/18 | 432 | 436 | 432 | 434 | +0.4% | 19,200 | 62億1776万 | -2.2% | 20.29 | 2.13 |
11/17 | 434 | 434 | 431 | 433 | -0.4% | 22,400 | 61億9270万 | -2.37% | 20.21 | 2.12 |
11/16 | 447 | 449 | 431 | 434 | -1.14% | 47,600 | 62億1776万 | -1.75% | 20.29 | 2.13 |
11/15 | 446 | 446 | 435 | 439 | +1.56% | 39,600 | 62億8935万 | -0.4% | 20.53 | 2.15 |
11/14 | 430 | 436 | 429 | 433 | +0.82% | 32,800 | 61億9270万 | -1.7% | 20.21 | 2.12 |
11/11 | 437 | 437 | 425 | 429 | +2.2% | 46,400 | 61億4259万 | -2.5% | 20.05 | 2.1 |
11/10 | 428 | 432 | 417 | 420 | +5.27% | 65,200 | 60億1014万 | -4.6% | 19.62 | 2.06 |
11/09 | 431 | 431 | 380 | 399 | -6.12% | 93,600 | 57億946万 | -9.38% | 18.63 | 1.96 |
11/08 | 432 | 432 | 420 | 425 | -0.82% | 29,200 | 60億8174万 | -3.47% | 19.85 | 2.08 |
11/07 | 429 | 435 | 427 | 428 | +0.88% | 41,200 | 61億3185万 | -2.45% | 20.01 | 2.1 |
11/04 | 444 | 445 | 418 | 425 | -5.14% | 113,200 | 60億7816万 | -3.3% | 19.84 | 2.08 |
11/02 | 460 | 463 | 448 | 448 | -4.94% | 77,200 | 64億748万 | +2.17% | 20.91 | 2.19 |
11/01 | 469 | 475 | 467 | 471 | -0.11% | 25,600 | 67億4038万 | +7.72% | 22 | 2.31 |
10/31 | 483 | 486 | 464 | 471 | -1.98% | 103,600 | 68億748万 | +8.58% | 22.22 | 2.33 |
10/28 | 479 | 481 | 476 | 481 | +1.75% | 71,600 | 69億4472万 | +11.54% | 22.67 | 2.38 |
10/27 | 472 | 473 | 460 | 473 | +1.61% | 110,000 | 68億2554万 | +10.66% | 22.28 | 2.34 |
10/26 | 465 | 470 | 461 | 465 | +0.05% | 106,400 | 67億1720万 | +9.67% | 21.93 | 2.3 |
10/25 | 475 | 478 | 464 | 465 | -1.48% | 97,200 | 67億1359万 | +10.39% | 21.92 | 2.3 |
10/24 | 468 | 473 | 458 | 472 | +5.3% | 135,200 | 68億1471万 | +12.86% | 22.25 | 2.33 |
10/21 | 451 | 458 | 441 | 448 | -2.77% | 107,600 | 64億7162万 | +7.95% | 21.13 | 2.22 |
10/20 | 451 | 465 | 450 | 461 | +2.05% | 102,000 | 66億5581万 | +11.56% | 21.73 | 2.28 |
10/19 | 450 | 457 | 446 | 452 | +0.78% | 82,800 | 65億2218万 | +9.59% | 21.29 | 2.23 |
10/18 | 425 | 458 | 423 | 448 | +6.04% | 137,600 | 64億7162万 | +9% | 21.13 | 2.22 |
10/17 | 425 | 425 | 420 | 423 | +1.68% | 30,400 | 61億326万 | +3.3% | 19.93 | 2.09 |
10/14 | 418 | 418 | 409 | 416 | +0.06% | 16,400 | 60億214万 | +1.59% | 19.6 | 2.06 |
10/13 | 411 | 416 | 410 | 415 | +0.79% | 28,000 | 59億9853万 | +1.78% | 19.58 | 2.05 |
10/12 | 418 | 421 | 410 | 412 | -1.67% | 34,800 | 59億5158万 | +1.23% | 19.43 | 2.04 |
10/11 | 430 | 430 | 418 | 419 | +0.9% | 44,400 | 60億5270万 | +3.2% | 19.76 | 2.07 |
10/07 | 427 | 427 | 414 | 415 | -2.87% | 51,600 | 59億9853万 | +2.78% | 19.58 | 2.05 |
10/06 | 431 | 433 | 423 | 428 | +0.65% | 77,600 | 61億7549万 | +6.08% | 20.16 | 2.12 |
10/05 | 418 | 425 | 412 | 425 | +3.47% | 32,800 | 61億3576万 | +5.66% | 20.03 | 2.1 |
10/04 | 407 | 412 | 407 | 411 | +0.98% | 16,400 | 59億2991万 | +2.63% | 19.36 | 2.03 |
10/03 | 409 | 411 | 406 | 407 | +0.18% | 20,800 | 58億7213万 | +1.88% | 19.17 | 2.01 |
09/30 | 420 | 420 | 406 | 406 | -2.05% | 20,000 | 58億6130万 | +1.95% | 19.14 | 2.01 |
09/29 | 422 | 422 | 403 | 414 | -0.84% | 33,600 | 59億8408万 | +4.35% | 19.54 | 2.05 |
09/28 | 411 | 419 | 406 | 418 | +2.64% | 34,800 | 60億3464万 | +5.49% | 19.7 | 2.07 |
09/27 | 398 | 410 | 388 | 407 | +2.39% | 41,600 | 58億7935万 | +3.04% | 19.19 | 2.01 |
09/26 | 400 | 402 | 394 | 398 | +0.06% | 28,000 | 57億4212万 | +0.89% | 18.75 | 1.97 |
09/23 | 390 | 400 | 388 | 397 | +2.52% | 46,000 | 57億3851万 | +0.82% | 18.73 | 1.97 |
09/21 | 384 | 393 | 384 | 388 | -0.9% | 26,800 | 55億9767万 | -1.65% | 18.27 | 1.92 |
09/20 | 388 | 395 | 388 | 391 | +0.9% | 19,200 | 56億4822万 | -0.76% | 18.44 | 1.93 |
09/16 | 383 | 388 | 378 | 388 | +0.52% | 33,600 | 55億9767万 | -1.9% | 18.27 | 1.92 |
09/15 | 387 | 390 | 385 | 386 | -2.34% | 24,800 | 55億6877万 | -2.41% | 18.18 | 1.91 |
09/14 | 403 | 407 | 390 | 395 | -3.31% | 52,400 | 57億240万 | -0.06% | 18.62 | 1.95 |
09/13 | 396 | 422 | 395 | 408 | -5.88% | 118,400 | 58億9741万 | +3.35% | 19.25 | 2.02 |
09/12 | 440 | 441 | 428 | 434 | +2.18% | 120,400 | 62億6577万 | +10.37% | 20.46 | 2.15 |
09/09 | 419 | 428 | 416 | 425 | +2.91% | 78,400 | 61億3215万 | +8.85% | 20.02 | 2.1 |
09/08 | 410 | 420 | 404 | 413 | +2.61% | 67,600 | 59億5881万 | +6.31% | 19.45 | 2.04 |
09/07 | 388 | 402 | 388 | 402 | +2.29% | 67,200 | 58億713万 | +3.88% | 18.96 | 1.99 |
09/06 | 385 | 394 | 385 | 393 | +0.32% | 26,400 | 56億7712万 | +2.08% | 18.53 | 1.94 |
09/05 | 389 | 393 | 381 | 392 | +1.49% | 36,800 | 56億5906万 | +2.02% | 18.48 | 1.94 |
09/02 | 397 | 397 | 386 | 386 | -1.03% | 20,000 | 55億7600万 | +0.52% | 18.2 | 1.91 |
09/01 | 390 | 398 | 389 | 390 | +0.39% | 24,800 | 56億3378万 | +1.83% | 18.39 | 1.93 |