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 |
01/31 | 1,195 | 1,308 | 1,195 | 1,300 | +6.21% | 264,200 | 144億2480万 | +28.08% | 205.2 | 2.97 |
01/30 | 1,181 | 1,235 | 1,155 | 1,224 | +1.92% | 185,100 | 135億8150万 | +23.89% | 193.2 | 2.79 |
01/27 | 1,254 | 1,295 | 1,191 | 1,201 | -5.8% | 273,600 | 133億2629万 | +24.59% | 189.57 | 2.74 |
01/26 | 1,232 | 1,325 | 1,223 | 1,275 | +2.49% | 333,600 | 141億4740万 | +35.49% | 201.25 | 2.91 |
01/25 | 1,200 | 1,289 | 1,180 | 1,244 | +2.81% | 366,700 | 138億342万 | +35.66% | 196.36 | 2.84 |
01/24 | 1,185 | 1,256 | 1,152 | 1,210 | -0.17% | 430,000 | 134億2616万 | +35.65% | 190.99 | 2.76 |
01/23 | 1,220 | 1,329 | 1,148 | 1,212 | +1.85% | 1,297,300 | 134億4835万 | +39.79% | 191.31 | 2.77 |
01/20 | 1,294 | 1,340 | 1,147 | 1,190 | -11.06% | 1,809,600 | 132億424万 | +41.5% | 187.83 | 2.72 |
01/19 | 1,428 | 1,527 | 1,314 | 1,338 | -4.29% | 7,434,100 | 148億4644万 | +64.17% | 211.2 | 3.05 |
01/18 | 1,308 | 1,398 | 1,234 | 1,398 | +27.32% | 5,533,600 | 155億1220万 | +78.32% | 220.67 | 3.19 |
01/17 | 940 | 1,098 | 915 | 1,098 | +15.82% | 2,200,800 | 121億8340万 | +46.01% | 173.31 | 2.51 |
01/16 | 948 | 948 | 916 | 948 | +18.8% | 1,437,300 | 105億1900万 | +29.86% | 149.64 | 2.16 |
01/13 | 805 | 817 | 795 | 798 | -1.12% | 172,400 | 88億5460万 | +11.45% | 125.96 | 1.82 |
01/12 | 810 | 827 | 799 | 807 | -3.7% | 286,500 | 89億5447万 | +14.14% | 127.38 | 1.84 |
01/11 | 822 | 874 | 807 | 838 | +5.67% | 789,200 | 92億9844万 | +20.23% | 132.27 | 1.91 |
01/10 | 825 | 835 | 787 | 793 | -2.94% | 273,400 | 87億9912万 | +15.6% | 125.17 | 1.81 |
01/06 | 827 | 875 | 802 | 817 | -3.88% | 620,800 | 90億6543万 | +21.04% | 128.96 | 1.86 |
01/05 | 862 | 886 | 837 | 850 | -5.45% | 461,900 | 94億3160万 | +28.01% | 134.17 | 1.94 |
01/04 | 940 | 1,049 | 877 | 899 | -5.27% | 1,408,800 | 99億7530万 | +38.1% | 141.9 | 2.05 |
2016 |
12/30 | 854 | 999 | 822 | 949 | +9.21% | 3,266,200 | 105億3010万 | +49.21% | 149.79 | 2.17 |
12/29 | 930 | 1,074 | 832 | 869 | -7.06% | 2,354,600 | 96億4242万 | +40.39% | 137.17 | 1.98 |
12/28 | 800 | 957 | 784 | 935 | +15.86% | 1,381,000 | 103億7476万 | +54.8% | 147.58 | 2.13 |
12/27 | 825 | 887 | 760 | 807 | +9.5% | 1,331,400 | 89億5447万 | +37.24% | 127.38 | 1.84 |
12/26 | 654 | 737 | 649 | 737 | +15.7% | 171,100 | 81億7775万 | +27.95% | 116.33 | 1.68 |
12/22 | 621 | 656 | 621 | 637 | +1.76% | 52,500 | 70億6815万 | +12.35% | 100.55 | 1.45 |
12/21 | 617 | 635 | 616 | 626 | +1.79% | 25,600 | 69億4609万 | +11.39% | 98.81 | 1.43 |
12/20 | 627 | 630 | 615 | 615 | -4.06% | 42,100 | 68億2404万 | +10.22% | 97.07 | 1.4 |
12/19 | 641 | 650 | 625 | 641 | -4.47% | 122,900 | 71億1253万 | +15.91% | 101.18 | 1.46 |
12/16 | 600 | 684 | 575 | 671 | +10% | 170,900 | 74億4541万 | +22.45% | 105.91 | 1.53 |
12/15 | 585 | 623 | 585 | 610 | +4.81% | 77,100 | 67億6856万 | +12.75% | 96.29 | 1.39 |
12/14 | 570 | 595 | 567 | 582 | +2.28% | 29,300 | 64億5787万 | +8.58% | 91.87 | 1.33 |
12/13 | 553 | 569 | 547 | 569 | +3.08% | 24,600 | 63億1362万 | +6.75% | 89.81 | 1.3 |
12/12 | 551 | 565 | 538 | 552 | -1.6% | 35,900 | 61億2499万 | +3.95% | 87.13 | 1.26 |
12/09 | 589 | 600 | 557 | 561 | -3.11% | 53,900 | 62億2485万 | +6.05% | 88.55 | 1.28 |
12/08 | 571 | 612 | 571 | 579 | +1.4% | 43,500 | 64億2458万 | +9.87% | 91.39 | 1.32 |
12/07 | 575 | 581 | 547 | 571 | -1.21% | 17,100 | 63億3581万 | +8.56% | 90.13 | 1.3 |
12/06 | 579 | 592 | 572 | 578 | -1.53% | 21,700 | 64億1348万 | +10.1% | 91.23 | 1.32 |
12/05 | 561 | 587 | 561 | 587 | +4.63% | 36,500 | 65億1335万 | +12.02% | 92.65 | 1.34 |
12/02 | 548 | 573 | 545 | 561 | +2.94% | 33,100 | 62億2485万 | +7.47% | 88.55 | 1.28 |
12/01 | 545 | 550 | 538 | 545 | +1.3% | 11,600 | 60億4732万 | +4.61% | 86.03 | 1.24 |
11/30 | 540 | 543 | 530 | 538 | +0.75% | 6,600 | 59億6964万 | +3.46% | 84.92 | 1.23 |
11/29 | 523 | 540 | 522 | 534 | +1.91% | 16,900 | 59億2526万 | +2.89% | 84.29 | 1.22 |
11/28 | 519 | 524 | 513 | 524 | +1.16% | 12,100 | 58億1430万 | +1.16% | 82.71 | 1.2 |
11/25 | 516 | 520 | 512 | 518 | +0.39% | 5,300 | 57億4772万 | +0.19% | 81.76 | 1.18 |
11/24 | 520 | 520 | 506 | 516 | -0.19% | 8,500 | 57億2553万 | 0% | 81.45 | 1.18 |
11/22 | 513 | 520 | 513 | 517 | 0% | 6,900 | 57億3663万 | +0.39% | 81.61 | 1.18 |
11/21 | 533 | 533 | 517 | 517 | +0.19% | 26,700 | 57億3663万 | +0.58% | 81.61 | 1.18 |
11/18 | 517 | 517 | 507 | 516 | +0.39% | 7,800 | 57億2553万 | +0.78% | 81.45 | 1.18 |
11/17 | 512 | 515 | 509 | 514 | +0.39% | 2,900 | 57億334万 | +0.59% | 81.13 | 1.17 |
11/16 | 516 | 517 | 509 | 512 | +0.2% | 4,500 | 56億8115万 | +0.2% | 80.82 | 1.17 |
11/15 | 520 | 520 | 511 | 511 | -0.39% | 4,100 | 56億7005万 | +0.2% | 80.66 | 1.17 |
11/14 | 519 | 519 | 511 | 513 | +0.59% | 4,800 | 56億9224万 | +0.59% | 80.97 | 1.17 |
11/11 | 520 | 520 | 504 | 510 | +2.41% | 10,500 | 56億5896万 | +0.2% | 80.5 | 1.16 |
11/10 | 493 | 500 | 493 | 498 | +3.75% | 8,500 | 55億2580万 | -2.16% | 78.61 | 1.14 |
11/09 | 502 | 502 | 460 | 480 | -4.57% | 20,900 | 53億2608万 | -5.7% | 75.77 | 1.1 |
11/08 | 511 | 512 | 500 | 503 | -0.98% | 4,800 | 55億8128万 | -1.18% | 79.4 | 1.15 |
11/07 | 520 | 530 | 504 | 508 | -1.36% | 6,800 | 56億3676万 | 0% | 80.18 | 1.16 |
11/04 | 508 | 520 | 507 | 515 | -0.96% | 9,500 | 57億1444万 | +1.78% | 81.29 | 1.18 |
11/02 | 542 | 547 | 513 | 520 | -5.28% | 22,100 | 57億6992万 | +3.17% | 82.08 | 1.19 |
11/01 | 549 | 550 | 542 | 549 | +0.73% | 6,300 | 60億9170万 | +9.58% | 86.66 | 1.25 |
10/31 | 539 | 549 | 537 | 545 | +1.11% | 7,000 | 60億4732万 | +9.44% | 86.03 | 1.24 |
10/28 | 547 | 547 | 535 | 539 | -0.19% | 3,500 | 59億8074万 | +9.11% | 85.08 | 1.23 |
10/27 | 526 | 550 | 525 | 540 | +0.75% | 15,400 | 59億9184万 | +10.2% | 85.24 | 1.23 |
10/26 | 516 | 541 | 516 | 536 | +2.49% | 16,100 | 59億4745万 | +10.29% | 84.6 | 1.22 |
10/25 | 513 | 530 | 505 | 523 | +2.35% | 16,200 | 58億320万 | +8.28% | 82.55 | 1.19 |
10/24 | 512 | 513 | 506 | 511 | +1.39% | 6,100 | 56億7005万 | +6.46% | 80.66 | 1.17 |
10/21 | 507 | 507 | 499 | 504 | +1% | 6,200 | 55億9238万 | +5.44% | 79.55 | 1.15 |
10/20 | 504 | 505 | 497 | 499 | +0.6% | 17,100 | 55億3690万 | +4.83% | 78.76 | 1.14 |
10/19 | 498 | 507 | 493 | 496 | 0% | 13,200 | 55億361万 | +4.64% | 78.29 | 1.13 |
10/18 | 490 | 496 | 488 | 496 | +1.85% | 3,200 | 55億361万 | +5.08% | 78.29 | 1.13 |
10/17 | 495 | 497 | 487 | 487 | 0% | 5,400 | 54億375万 | +3.4% | 76.87 | 1.11 |
10/14 | 489 | 489 | 480 | 487 | -0.41% | 3,200 | 54億375万 | +3.84% | 76.87 | 1.11 |
10/13 | 495 | 495 | 471 | 489 | -0.61% | 13,800 | 54億2594万 | +4.49% | 77.19 | 1.12 |
10/12 | 497 | 502 | 491 | 492 | -2.57% | 9,000 | 54億5923万 | +5.58% | 77.66 | 1.12 |
10/11 | 496 | 506 | 495 | 505 | +2.02% | 8,800 | 56億348万 | +8.6% | 79.71 | 1.15 |
10/07 | 499 | 500 | 493 | 495 | -0.4% | 8,000 | 54億9252万 | +6.91% | 78.13 | 1.13 |
10/06 | 508 | 508 | 491 | 497 | -1.58% | 9,000 | 55億1471万 | +7.81% | 78.45 | 1.13 |
10/05 | 508 | 508 | 490 | 505 | +1% | 12,400 | 56億348万 | +10.26% | 79.71 | 1.15 |
10/04 | 484 | 500 | 481 | 500 | +2.67% | 21,100 | 55億4800万 | +9.65% | 78.92 | 1.14 |
10/03 | 475 | 487 | 473 | 487 | +4.28% | 21,900 | 54億375万 | +7.51% | 76.87 | 1.11 |
09/30 | 467 | 473 | 465 | 467 | +0.21% | 5,500 | 51億8183万 | +3.55% | 73.71 | 1.07 |
09/29 | 470 | 474 | 465 | 466 | 0% | 9,100 | 51億7073万 | +3.79% | 73.56 | 1.06 |
09/28 | 462 | 466 | 456 | 466 | +2.64% | 3,700 | 51億7073万 | +4.02% | 73.56 | 1.06 |
09/27 | 464 | 478 | 453 | 454 | -0.44% | 13,900 | 50億3758万 | +1.57% | 71.66 | 1.04 |
09/26 | 450 | 460 | 450 | 456 | +2.01% | 11,700 | 50億5977万 | +2.24% | 71.98 | 1.04 |
09/23 | 447 | 452 | 446 | 447 | 0% | 3,900 | 49億5991万 | +0.22% | 70.56 | 1.02 |
09/21 | 449 | 451 | 442 | 447 | -0.45% | 5,500 | 49億5991万 | +0.22% | 70.56 | 1.02 |
09/20 | 454 | 455 | 448 | 449 | -0.44% | 4,800 | 49億8210万 | +0.67% | 70.87 | 1.02 |
09/16 | 453 | 455 | 448 | 451 | +0.22% | 2,900 | 50億429万 | +1.12% | 71.19 | 1.03 |
09/15 | 447 | 455 | 447 | 450 | +0.45% | 3,400 | 49億9320万 | +0.9% | 71.03 | 1.03 |
09/14 | 450 | 455 | 448 | 448 | -0.88% | 7,300 | 49億7100万 | +0.67% | 70.71 | 1.02 |
09/13 | 457 | 460 | 450 | 452 | -0.66% | 7,000 | 50億1539万 | +1.57% | 71.35 | 1.03 |
09/12 | 458 | 461 | 450 | 455 | -0.66% | 12,600 | 50億4868万 | +2.25% | 71.82 | 1.04 |
09/09 | 447 | 462 | 447 | 458 | +0.66% | 10,500 | 50億8196万 | +2.92% | 72.29 | 1.05 |
09/08 | 459 | 460 | 454 | 455 | -0.22% | 4,500 | 50億4868万 | +2.48% | 71.82 | 1.04 |
09/07 | 446 | 456 | 446 | 456 | +1.56% | 3,900 | 50億5977万 | +2.93% | 71.98 | 1.04 |
09/06 | 446 | 454 | 445 | 449 | -1.1% | 4,800 | 49億8210万 | +1.35% | 70.87 | 1.02 |
09/05 | 456 | 456 | 435 | 454 | +0.22% | 12,800 | 50億3758万 | +2.48% | 71.66 | 1.04 |
09/02 | 457 | 460 | 446 | 453 | -0.88% | 10,900 | 50億2648万 | +2.49% | 71.5 | 1.03 |
09/01 | 449 | 459 | 448 | 457 | +3.39% | 18,300 | 50億7087万 | +3.39% | 72.13 | 1.04 |