株価チャート
2016/08/19~2017/01/18
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 |
01/18 | 499 | 499 | 495 | 499 | -0.2% | 4,000 | 56億4868万 | -0.4% | 5.52 | 0.29 |
01/17 | 501 | 501 | 500 | 500 | -0.2% | 9,300 | 56億6000万 | -0.2% | 5.53 | 0.29 |
01/16 | 501 | 502 | 501 | 501 | 0% | 5,700 | 56億7132万 | 0% | 5.54 | 0.29 |
01/13 | 504 | 504 | 500 | 501 | +0.2% | 8,400 | 56億7132万 | -0.2% | 5.54 | 0.29 |
01/12 | 504 | 504 | 500 | 500 | -0.79% | 7,600 | 56億6000万 | -0.4% | 5.53 | 0.29 |
01/11 | 502 | 504 | 502 | 504 | +0.2% | 2,000 | 57億528万 | +0.2% | 5.57 | 0.3 |
01/10 | 499 | 504 | 499 | 503 | +0.6% | 11,200 | 56億9396万 | 0% | 5.56 | 0.3 |
01/06 | 502 | 502 | 498 | 500 | -0.2% | 1,100 | 56億6000万 | -0.6% | 5.53 | 0.29 |
01/05 | 502 | 504 | 501 | 501 | -0.2% | 2,600 | 56億7132万 | -0.6% | 5.54 | 0.29 |
01/04 | 493 | 503 | 493 | 502 | +1.83% | 5,700 | 56億8264万 | -0.4% | 5.55 | 0.3 |
2016 |
12/30 | 493 | 496 | 492 | 493 | 0% | 2,100 | 55億8076万 | -2.18% | 5.45 | 0.29 |
12/29 | 498 | 498 | 492 | 493 | -1.2% | 5,400 | 55億8076万 | -2.18% | 5.45 | 0.29 |
12/28 | 500 | 500 | 492 | 499 | -0.2% | 3,900 | 56億4868万 | -1.19% | 5.52 | 0.29 |
12/27 | 496 | 501 | 492 | 500 | +0.4% | 12,500 | 56億6000万 | -0.99% | 5.53 | 0.29 |
12/26 | 495 | 498 | 490 | 498 | 0% | 35,300 | 56億3736万 | -1.39% | 5.51 | 0.29 |
12/22 | 498 | 500 | 498 | 498 | +0.81% | 26,800 | 56億3736万 | -1.58% | 5.51 | 0.29 |
12/21 | 497 | 497 | 488 | 494 | -0.6% | 22,500 | 55億9208万 | -2.37% | 5.46 | 0.29 |
12/20 | 495 | 497 | 493 | 497 | +0.81% | 17,900 | 56億2604万 | -1.97% | 5.5 | 0.29 |
12/19 | 493 | 502 | 493 | 493 | -0.8% | 17,900 | 55億8076万 | -2.76% | 5.45 | 0.29 |
12/16 | 500 | 501 | 496 | 497 | -1% | 23,600 | 56億2604万 | -1.97% | 5.5 | 0.29 |
12/15 | 505 | 505 | 501 | 502 | -0.59% | 16,800 | 56億8264万 | -0.99% | 5.55 | 0.3 |
12/14 | 511 | 511 | 505 | 505 | -0.98% | 9,200 | 57億1660万 | -0.2% | 5.58 | 0.3 |
12/13 | 512 | 512 | 508 | 510 | -0.58% | 4,300 | 57億7320万 | +0.79% | 5.64 | 0.3 |
12/12 | 514 | 515 | 513 | 513 | +0.39% | 2,700 | 58億716万 | +1.38% | 5.67 | 0.3 |
12/09 | 509 | 513 | 507 | 511 | +0.2% | 16,800 | 57億8452万 | +1.19% | 5.65 | 0.3 |
12/08 | 513 | 513 | 510 | 510 | -0.39% | 3,900 | 57億7320万 | +0.99% | 5.64 | 0.3 |
12/07 | 508 | 512 | 506 | 512 | +0.79% | 5,300 | 57億9584万 | +1.39% | 5.66 | 0.3 |
12/06 | 505 | 510 | 505 | 508 | +0.4% | 8,800 | 57億5056万 | +0.59% | 5.62 | 0.3 |
12/05 | 516 | 516 | 493 | 506 | -1.75% | 22,800 | 57億2792万 | +0.4% | 5.6 | 0.3 |
12/02 | 511 | 515 | 511 | 515 | +0.19% | 10,200 | 58億2980万 | +2.18% | 5.69 | 0.3 |
12/01 | 510 | 518 | 508 | 514 | +0.78% | 42,300 | 58億1848万 | +2.19% | 5.68 | 0.3 |
11/30 | 509 | 510 | 509 | 510 | +0.39% | 2,600 | 57億7320万 | +1.39% | 5.64 | 0.3 |
11/29 | 506 | 508 | 506 | 508 | +0.4% | 5,500 | 57億5056万 | +1.2% | 5.62 | 0.3 |
11/28 | 505 | 508 | 505 | 506 | +0.2% | 2,100 | 57億2792万 | +1% | 5.6 | 0.3 |
11/25 | 508 | 509 | 505 | 505 | -0.2% | 4,200 | 57億1660万 | +0.8% | 5.58 | 0.3 |
11/24 | 507 | 507 | 503 | 506 | +0.2% | 17,300 | 57億2792万 | +1.2% | 5.6 | 0.3 |
11/22 | 507 | 507 | 505 | 505 | -0.39% | 6,000 | 57億1660万 | +1% | 5.58 | 0.3 |
11/21 | 502 | 507 | 502 | 507 | +1% | 1,900 | 57億3924万 | +1.4% | 5.61 | 0.3 |
11/18 | 509 | 510 | 500 | 502 | -1.38% | 6,300 | 56億8264万 | +0.6% | 5.55 | 0.3 |
11/17 | 509 | 509 | 508 | 509 | 0% | 2,000 | 57億6188万 | +2% | 5.63 | 0.3 |
11/16 | 503 | 512 | 503 | 509 | +1.19% | 14,100 | 57億6188万 | +2.21% | 5.63 | 0.3 |
11/15 | 515 | 517 | 501 | 503 | -0.79% | 19,000 | 56億9396万 | +1.21% | 5.56 | 0.3 |
11/14 | 499 | 509 | 498 | 507 | +1.4% | 13,300 | 57億3924万 | +2.22% | 5.61 | 0.3 |
11/11 | 500 | 500 | 498 | 500 | 0% | 17,500 | 56億6000万 | +1.01% | 5.53 | 0.29 |
11/10 | 491 | 500 | 490 | 500 | +4.17% | 14,900 | 56億6000万 | +1.01% | 5.53 | 0.29 |
11/09 | 502 | 502 | 473 | 480 | -4.38% | 9,300 | 54億3360万 | -2.83% | 5.31 | 0.28 |
11/08 | 502 | 503 | 500 | 502 | +0.8% | 3,500 | 56億8264万 | +1.62% | 5.55 | 0.3 |
11/07 | 496 | 500 | 494 | 498 | +0.4% | 1,600 | 56億3736万 | +1.01% | 5.51 | 0.29 |
11/04 | 506 | 506 | 496 | 496 | -1.78% | 13,700 | 56億1472万 | +0.81% | 5.48 | 0.29 |
11/02 | 510 | 510 | 500 | 505 | -0.39% | 7,300 | 57億1660万 | +2.85% | 5.58 | 0.3 |
11/01 | 505 | 507 | 502 | 507 | +0.4% | 20,600 | 57億3924万 | +3.47% | 5.61 | 0.3 |
10/31 | 503 | 506 | 503 | 505 | +0.4% | 3,600 | 57億1660万 | +3.27% | 5.58 | 0.3 |
10/28 | 498 | 503 | 498 | 503 | +1% | 31,300 | 56億9396万 | +3.29% | 5.56 | 0.3 |
10/27 | 496 | 498 | 496 | 498 | +0.4% | 3,200 | 56億3736万 | +2.47% | 5.51 | 0.29 |
10/26 | 496 | 500 | 496 | 496 | 0% | 9,900 | 56億1472万 | +2.27% | 5.48 | 0.29 |
10/25 | 495 | 498 | 495 | 496 | +0.4% | 5,400 | 56億1472万 | +2.48% | 5.48 | 0.29 |
10/24 | 494 | 495 | 490 | 494 | 0% | 9,200 | 55億9208万 | +2.28% | 5.46 | 0.29 |
10/21 | 495 | 495 | 490 | 494 | -0.2% | 4,400 | 55億9208万 | +2.49% | 5.46 | 0.29 |
10/20 | 494 | 495 | 494 | 495 | +0.2% | 3,900 | 56億340万 | +2.91% | 5.47 | 0.29 |
10/19 | 493 | 496 | 493 | 494 | 0% | 3,000 | 55億9208万 | +2.92% | 5.46 | 0.29 |
10/18 | 493 | 494 | 492 | 494 | 0% | 2,200 | 55億9208万 | +3.13% | 5.46 | 0.29 |
10/17 | 495 | 496 | 494 | 494 | -0.6% | 5,200 | 55億9208万 | +3.35% | 5.46 | 0.29 |
10/14 | 497 | 497 | 495 | 497 | 0% | 5,900 | 56億2604万 | +3.97% | 5.5 | 0.29 |
10/13 | 492 | 497 | 489 | 497 | +1.84% | 7,200 | 56億2604万 | +4.19% | 5.5 | 0.29 |
10/12 | 486 | 490 | 486 | 488 | +0.41% | 5,700 | 55億2416万 | +2.52% | 5.4 | 0.29 |
10/11 | 486 | 493 | 485 | 486 | +0.21% | 9,500 | 55億152万 | +2.32% | 5.37 | 0.29 |
10/07 | 483 | 485 | 483 | 485 | +0.41% | 7,100 | 54億9020万 | +2.32% | 5.36 | 0.29 |
10/06 | 483 | 485 | 483 | 483 | +0.42% | 4,300 | 54億6756万 | +1.9% | 5.34 | 0.28 |
10/05 | 479 | 482 | 479 | 481 | +0.63% | 5,100 | 54億4492万 | +1.69% | 5.32 | 0.28 |
10/04 | 476 | 482 | 476 | 478 | +0.63% | 5,900 | 54億1096万 | +1.06% | 5.29 | 0.28 |
10/03 | 474 | 476 | 474 | 475 | 0% | 1,200 | 53億7700万 | +0.64% | 5.25 | 0.28 |
09/30 | 475 | 475 | 475 | 475 | -0.84% | 600 | 53億7700万 | +0.64% | 5.25 | 0.28 |
09/29 | 475 | 481 | 474 | 479 | 0% | 1,500 | 54億2228万 | +1.7% | 5.3 | 0.28 |
09/28 | 469 | 487 | 468 | 479 | +0.42% | 3,500 | 54億2228万 | +1.7% | 5.3 | 0.28 |
09/27 | 476 | 480 | 473 | 477 | +0.21% | 6,700 | 53億9964万 | +1.27% | 5.27 | 0.28 |
09/26 | 474 | 479 | 471 | 476 | +0.63% | 5,800 | 53億8832万 | +1.06% | 5.26 | 0.28 |
09/23 | 477 | 477 | 473 | 473 | +0.21% | 9,200 | 53億5436万 | +0.64% | 5.23 | 0.28 |
09/21 | 468 | 472 | 464 | 472 | +1.07% | 3,000 | 53億4304万 | +0.43% | 5.22 | 0.28 |
09/20 | 467 | 467 | 467 | 467 | -0.21% | 3,000 | 52億8644万 | -0.64% | 5.16 | 0.27 |
09/16 | 469 | 469 | 468 | 468 | -0.21% | 600 | 52億9776万 | -0.43% | 5.18 | 0.28 |
09/15 | 476 | 476 | 469 | 469 | -0.85% | 4,600 | 53億908万 | -0.21% | 5.19 | 0.28 |
09/14 | 468 | 473 | 468 | 473 | +0.64% | 2,200 | 53億5436万 | +0.85% | 5.23 | 0.28 |
09/13 | 470 | 472 | 468 | 470 | 0% | 5,200 | 53億2040万 | +0.21% | 5.2 | 0.28 |
09/12 | 473 | 473 | 470 | 470 | -0.84% | 1,300 | 53億2040万 | +0.43% | 5.2 | 0.28 |
09/09 | 475 | 475 | 472 | 474 | -0.21% | 3,300 | 53億6568万 | +1.5% | 5.24 | 0.28 |
09/08 | 472 | 476 | 472 | 475 | +0.85% | 5,600 | 53億7700万 | +1.93% | 5.25 | 0.28 |
09/07 | 473 | 474 | 471 | 471 | -0.42% | 3,600 | 53億3172万 | +1.29% | 5.21 | 0.28 |
09/06 | 472 | 474 | 471 | 473 | 0% | 8,000 | 53億5436万 | +1.72% | 5.23 | 0.28 |
09/05 | 472 | 475 | 472 | 473 | +0.21% | 3,200 | 53億5436万 | +1.94% | 5.23 | 0.28 |
09/02 | 472 | 477 | 472 | 472 | 0% | 6,500 | 53億4304万 | +1.72% | 5.22 | 0.28 |
09/01 | 472 | 472 | 471 | 472 | 0% | 900 | 53億4304万 | +1.94% | 5.22 | 0.28 |
08/31 | 470 | 475 | 470 | 472 | +0.64% | 1,700 | 53億4304万 | +1.94% | 5.22 | 0.28 |
08/30 | 468 | 469 | 468 | 469 | 0% | 2,100 | 53億908万 | +1.3% | 5.19 | 0.28 |
08/29 | 466 | 469 | 466 | 469 | +0.86% | 1,800 | 53億908万 | +1.52% | 5.19 | 0.28 |
08/26 | 463 | 467 | 463 | 465 | +0.43% | 700 | 52億6380万 | +0.87% | 5.14 | 0.27 |
08/25 | 466 | 467 | 463 | 463 | -0.64% | 4,900 | 52億4116万 | +0.43% | 5.12 | 0.27 |
08/24 | 470 | 470 | 464 | 466 | -0.85% | 3,500 | 52億7512万 | +1.3% | 5.15 | 0.27 |
08/23 | 474 | 474 | 467 | 470 | -1.05% | 1,500 | 53億2040万 | +2.17% | 5.2 | 0.28 |
08/22 | 478 | 478 | 471 | 475 | +0.64% | 4,200 | 53億7700万 | +3.49% | 5.25 | 0.28 |
08/19 | 473 | 477 | 467 | 472 | +1.94% | 6,500 | 53億4304万 | +3.06% | 5.22 | 0.28 |