株価チャート
2016/08/17~2017/01/16
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 |
01/16 | 542 | 575 | 542 | 575 | +6.09% | 20,200 | 32億7336万 | +3.79% | - | 2.72 |
01/13 | 545 | 547 | 528 | 542 | -0.91% | 17,700 | 30億8549万 | -1.99% | - | 2.56 |
01/12 | 568 | 568 | 544 | 547 | -1.97% | 12,700 | 31億1396万 | -0.91% | - | 2.58 |
01/11 | 576 | 577 | 550 | 558 | -1.41% | 21,700 | 31億7658万 | +1.09% | - | 2.64 |
01/10 | 576 | 576 | 556 | 566 | +1.07% | 16,200 | 32億2212万 | +2.54% | - | 2.67 |
01/06 | 548 | 562 | 547 | 560 | +0.36% | 19,000 | 31億8796万 | +1.27% | - | 2.64 |
01/05 | 536 | 558 | 536 | 558 | +2.95% | 16,300 | 31億7658万 | +0.54% | - | 2.64 |
01/04 | 540 | 552 | 535 | 542 | -1.09% | 8,600 | 30億8549万 | -2.52% | - | 2.56 |
2016 |
12/30 | 555 | 555 | 534 | 548 | +0.55% | 4,600 | 31億1965万 | -1.08% | - | 2.59 |
12/29 | 544 | 560 | 544 | 545 | -3.2% | 14,800 | 31億257万 | -1.27% | - | 2.57 |
12/28 | 553 | 570 | 519 | 563 | +1.81% | 27,900 | 32億504万 | +2.74% | - | 2.66 |
12/27 | 541 | 570 | 526 | 553 | +2.6% | 16,400 | 31億4811万 | +1.65% | - | 2.61 |
12/26 | 541 | 551 | 536 | 539 | -2% | 16,300 | 30億6841万 | 0% | - | 2.55 |
12/22 | 560 | 565 | 536 | 550 | -3.51% | 23,300 | 31億3104万 | +2.8% | - | 2.6 |
12/21 | 578 | 578 | 552 | 570 | -2.56% | 27,100 | 32億4489万 | +7.55% | - | 2.69 |
12/20 | 564 | 591 | 561 | 585 | +2.81% | 28,400 | 33億3028万 | +11.85% | - | 2.76 |
12/19 | 572 | 580 | 551 | 569 | -2.23% | 37,100 | 32億3920万 | +10.06% | - | 2.69 |
12/16 | 637 | 637 | 569 | 582 | -8.63% | 218,000 | 33億1320万 | +14.12% | - | 2.75 |
12/15 | 549 | 650 | 548 | 637 | +15.82% | 674,900 | 36億2631万 | +27.15% | - | 3.01 |
12/14 | 509 | 550 | 509 | 550 | +7.63% | 41,700 | 31億3104万 | +12.24% | - | 2.6 |
12/13 | 518 | 523 | 508 | 511 | 0% | 7,900 | 29億902万 | +5.58% | - | 2.41 |
12/12 | 512 | 515 | 507 | 511 | -1.73% | 14,500 | 29億902万 | +6.68% | - | 2.41 |
12/09 | 524 | 535 | 507 | 520 | -0.38% | 19,600 | 29億6025万 | +9.7% | - | 2.46 |
12/08 | 545 | 548 | 519 | 522 | -4.57% | 19,500 | 29億7164万 | +11.54% | - | 2.47 |
12/07 | 542 | 547 | 518 | 547 | +0.92% | 25,100 | 31億1396万 | +18.14% | - | 2.58 |
12/06 | 537 | 565 | 537 | 542 | +0.93% | 27,900 | 30億8549万 | +18.6% | - | 2.56 |
12/05 | 533 | 547 | 508 | 537 | +0.37% | 28,600 | 30億5703万 | +19.07% | - | 2.54 |
12/02 | 560 | 560 | 521 | 535 | -4.97% | 64,800 | 30億4564万 | +19.96% | - | 2.53 |
12/01 | 590 | 605 | 556 | 563 | -4.58% | 64,400 | 32億504万 | +27.95% | - | 2.66 |
11/30 | 646 | 647 | 550 | 590 | -4.22% | 166,200 | 33億5875万 | +35.94% | - | 2.79 |
11/29 | 570 | 618 | 570 | 616 | +9.41% | 171,800 | 35億676万 | +44.6% | - | 2.91 |
11/28 | 520 | 572 | 520 | 563 | +9.96% | 102,000 | 32億504万 | +34.69% | - | 2.66 |
11/25 | 501 | 519 | 485 | 512 | +5.57% | 112,200 | 29億1471万 | +24.27% | - | 2.42 |
11/24 | 451 | 486 | 441 | 485 | +5.66% | 41,600 | 27億6100万 | +19.16% | - | 2.29 |
11/22 | 458 | 462 | 449 | 459 | +2.68% | 7,600 | 26億1299万 | +13.9% | - | 2.17 |
11/21 | 450 | 459 | 433 | 447 | +1.13% | 11,900 | 25億4468万 | +11.47% | - | 2.11 |
11/18 | 419 | 442 | 418 | 442 | +3.76% | 12,200 | 25億1621万 | +10.78% | - | 2.09 |
11/17 | 417 | 426 | 416 | 426 | +2.16% | 9,700 | 24億2513万 | +7.3% | - | 2.01 |
11/16 | 420 | 426 | 417 | 417 | -0.48% | 5,400 | 23億7389万 | +5.57% | - | 1.97 |
11/15 | 415 | 422 | 411 | 419 | +0.96% | 6,900 | 23億8528万 | +6.08% | - | 1.98 |
11/14 | 386 | 420 | 386 | 415 | +3.75% | 17,000 | 23億6251万 | +5.33% | - | 1.96 |
11/11 | 372 | 403 | 372 | 400 | +7.82% | 29,100 | 22億7712万 | +1.78% | - | 1.89 |
11/10 | 385 | 385 | 368 | 371 | +3.63% | 3,500 | 21億1202万 | -5.6% | - | 1.75 |
11/09 | 382 | 382 | 345 | 358 | -7.49% | 10,600 | 20億3802万 | -9.14% | - | 1.69 |
11/08 | 382 | 389 | 379 | 387 | +1.31% | 3,700 | 22億311万 | -2.27% | - | 1.83 |
11/07 | 377 | 383 | 374 | 382 | -0.78% | 2,700 | 21億7464万 | -3.54% | - | 1.8 |
11/04 | 375 | 385 | 371 | 385 | +0.52% | 9,500 | 21億9172万 | -3.02% | - | 1.82 |
11/02 | 391 | 391 | 373 | 383 | -4.01% | 7,200 | 21億8034万 | -3.53% | - | 1.81 |
11/01 | 387 | 399 | 387 | 399 | +2.05% | 2,800 | 22億7142万 | +0.76% | - | 1.88 |
10/31 | 400 | 400 | 389 | 391 | -2.74% | 1,500 | 22億2588万 | -1.01% | - | 1.85 |
10/28 | 396 | 402 | 396 | 402 | +1.26% | 1,700 | 22億8850万 | +2.03% | - | 1.9 |
10/27 | 405 | 405 | 397 | 397 | -0.75% | 2,800 | 22億6004万 | +1.28% | - | 1.87 |
10/26 | 402 | 405 | 400 | 400 | -1.48% | 3,800 | 22億7712万 | +2.3% | - | 1.89 |
10/25 | 400 | 406 | 391 | 406 | +1.5% | 3,700 | 23億1127万 | +4.1% | - | 1.92 |
10/24 | 400 | 407 | 400 | 400 | -1.72% | 4,700 | 22億7712万 | +2.56% | - | 1.89 |
10/21 | 405 | 409 | 398 | 407 | +0.49% | 3,700 | 23億1696万 | +4.36% | - | 1.92 |
10/20 | 394 | 407 | 394 | 405 | +2.79% | 11,200 | 23億558万 | +3.85% | - | 1.91 |
10/19 | 393 | 402 | 392 | 394 | +0.25% | 3,900 | 22億4296万 | +1.03% | - | 1.86 |
10/18 | 389 | 394 | 374 | 393 | -0.25% | 8,600 | 22億3727万 | +0.77% | - | 1.86 |
10/17 | 388 | 394 | 388 | 394 | +0.77% | 5,900 | 22億4296万 | +1.03% | - | 1.86 |
10/14 | 395 | 395 | 390 | 391 | -0.26% | 1,400 | 22億2588万 | +0.51% | - | 1.85 |
10/13 | 392 | 394 | 389 | 392 | -0.51% | 4,100 | 22億3157万 | +1.03% | - | 1.85 |
10/12 | 395 | 400 | 394 | 394 | -1.5% | 1,900 | 22億4296万 | +2.07% | - | 1.86 |
10/11 | 403 | 404 | 390 | 400 | +0.25% | 8,600 | 22億7712万 | +3.9% | - | 1.89 |
10/07 | 408 | 408 | 398 | 399 | +1.01% | 900 | 22億7142万 | +4.18% | - | 1.88 |
10/06 | 406 | 406 | 395 | 395 | -2.23% | 1,800 | 22億4865万 | +3.4% | - | 1.87 |
10/05 | 391 | 408 | 391 | 404 | +2.02% | 10,800 | 22億9989万 | +6.32% | - | 1.91 |
10/04 | 393 | 401 | 392 | 396 | +0.76% | 5,500 | 22億5434万 | +5.04% | - | 1.87 |
10/03 | 400 | 400 | 390 | 393 | -1.5% | 2,300 | 22億3727万 | +4.52% | - | 1.86 |
09/30 | 393 | 400 | 385 | 399 | +1.27% | 3,800 | 22億7142万 | +6.68% | - | 1.88 |
09/29 | 398 | 398 | 387 | 394 | +2.34% | 3,400 | 22億4296万 | +5.91% | - | 1.86 |
09/28 | 380 | 398 | 380 | 385 | +1.32% | 7,100 | 21億9172万 | +4.05% | - | 1.82 |
09/27 | 360 | 380 | 360 | 380 | +3.26% | 8,900 | 21億6326万 | +2.98% | - | 1.79 |
09/26 | 363 | 368 | 360 | 368 | +1.38% | 6,100 | 20億9495万 | -0.27% | - | 1.74 |
09/23 | 361 | 364 | 358 | 363 | +0.28% | 5,400 | 20億6648万 | -1.63% | - | 1.71 |
09/21 | 367 | 370 | 360 | 362 | -1.36% | 5,600 | 20億6079万 | -1.9% | - | 1.71 |
09/20 | 373 | 373 | 367 | 367 | -1.87% | 6,100 | 20億8925万 | -0.54% | - | 1.73 |
09/16 | 377 | 383 | 374 | 374 | -4.83% | 8,400 | 21億2910万 | +1.08% | - | 1.77 |
09/15 | 387 | 393 | 387 | 393 | -2.48% | 4,500 | 22億3727万 | +6.22% | - | 1.86 |
09/14 | 400 | 404 | 376 | 403 | 0% | 8,700 | 22億9419万 | +8.92% | - | 1.9 |
09/13 | 410 | 413 | 386 | 403 | -1.47% | 11,900 | 22億9419万 | +9.21% | - | 1.9 |
09/12 | 380 | 409 | 380 | 409 | +4.87% | 5,300 | 23億2835万 | +11.14% | - | 1.93 |
09/09 | 386 | 400 | 386 | 390 | -2.01% | 7,800 | 22億2019万 | +6.27% | - | 1.84 |
09/08 | 389 | 403 | 380 | 398 | +6.7% | 16,800 | 22億6573万 | +8.74% | - | 1.88 |
09/07 | 355 | 393 | 355 | 373 | +5.07% | 20,800 | 21億2341万 | +2.47% | - | 1.76 |
09/06 | 367 | 367 | 355 | 355 | -1.11% | 5,300 | 20億2094万 | -2.74% | - | 1.68 |
09/05 | 353 | 360 | 353 | 359 | 0% | 4,300 | 20億4371万 | -1.91% | - | 1.7 |
09/02 | 360 | 360 | 352 | 359 | -0.28% | 1,600 | 20億4371万 | -2.18% | - | 1.7 |
09/01 | 354 | 360 | 354 | 360 | +1.12% | 3,300 | 20億4940万 | -2.17% | - | 1.7 |
08/31 | 356 | 357 | 350 | 356 | +2.01% | 2,500 | 20億2663万 | -3.52% | - | 1.68 |
08/30 | 350 | 351 | 348 | 349 | +0.58% | 2,000 | 19億8678万 | -5.68% | - | 1.65 |
08/29 | 347 | 352 | 347 | 347 | -0.86% | 2,000 | 19億7540万 | -6.72% | - | 1.64 |
08/26 | 348 | 350 | 342 | 350 | +1.16% | 800 | 19億9248万 | -6.42% | - | 1.65 |
08/25 | 347 | 355 | 336 | 346 | -2.26% | 3,600 | 19億6970万 | -7.98% | - | 1.63 |
08/24 | 344 | 354 | 341 | 354 | +2.91% | 4,200 | 20億1525万 | -6.35% | - | 1.67 |
08/23 | 351 | 359 | 333 | 344 | -5.75% | 31,400 | 19億5832万 | -9.47% | - | 1.62 |
08/22 | 360 | 365 | 360 | 365 | -0.54% | 3,200 | 20億7787万 | -4.7% | - | 1.72 |
08/19 | 363 | 368 | 360 | 367 | -0.27% | 1,900 | 20億8925万 | -4.68% | - | 1.73 |
08/18 | 368 | 372 | 355 | 368 | -1.34% | 13,200 | 20億9495万 | -5.15% | - | 1.74 |
08/17 | 374 | 374 | 373 | 373 | -0.27% | 300 | 21億2341万 | -4.36% | - | 1.76 |