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 | 1,294 | 1,305 | 1,286 | 1,286 | -0.39% | 103,200 | 579億5663万 | -1.68% | - | 12.66 |
01/18 | 1,302 | 1,306 | 1,291 | 1,291 | -0.31% | 86,700 | 581億8196万 | -1.6% | - | 12.7 |
01/17 | 1,304 | 1,305 | 1,292 | 1,295 | -0.77% | 77,300 | 583億6223万 | -1.52% | - | 12.74 |
01/16 | 1,305 | 1,321 | 1,295 | 1,305 | 0% | 108,200 | 588億1291万 | -0.99% | - | 12.84 |
01/13 | 1,293 | 1,327 | 1,292 | 1,305 | -0.08% | 106,700 | 588億1291万 | -1.36% | - | 12.84 |
01/12 | 1,312 | 1,320 | 1,292 | 1,306 | -1.43% | 198,300 | 588億5797万 | -1.58% | - | 12.85 |
01/11 | 1,312 | 1,330 | 1,311 | 1,325 | +0.99% | 135,300 | 597億1425万 | -0.53% | - | 13.04 |
01/10 | 1,321 | 1,329 | 1,305 | 1,312 | 0% | 137,700 | 591億2838万 | -1.87% | - | 12.91 |
01/06 | 1,338 | 1,345 | 1,309 | 1,312 | -2.02% | 205,900 | 591億2838万 | -2.31% | - | 12.91 |
01/05 | 1,293 | 1,342 | 1,292 | 1,339 | +4.12% | 256,400 | 603億4520万 | -0.59% | - | 13.18 |
01/04 | 1,303 | 1,319 | 1,286 | 1,286 | -0.08% | 245,000 | 579億5663万 | -4.74% | - | 12.66 |
2016 |
12/30 | 1,253 | 1,292 | 1,253 | 1,287 | +1.98% | 198,000 | 580億169万 | -4.95% | - | 12.67 |
12/29 | 1,259 | 1,270 | 1,248 | 1,262 | +0.16% | 300,200 | 568億7501万 | -7.14% | - | 12.42 |
12/28 | 1,267 | 1,283 | 1,254 | 1,260 | -0.79% | 222,600 | 567億8487万 | -7.69% | - | 12.4 |
12/27 | 1,270 | 1,298 | 1,261 | 1,270 | -0.08% | 327,600 | 572億3555万 | -7.37% | - | 12.5 |
12/26 | 1,232 | 1,272 | 1,230 | 1,271 | +3.17% | 459,100 | 572億8062万 | -7.97% | - | 12.51 |
12/22 | 1,225 | 1,246 | 1,205 | 1,232 | -4.12% | 643,200 | 555億2299万 | -11.43% | - | 12.12 |
12/21 | 1,330 | 1,332 | 1,281 | 1,285 | -4.1% | 598,800 | 579億1156万 | -8.21% | - | 12.65 |
12/20 | 1,329 | 1,342 | 1,327 | 1,340 | +1.44% | 217,400 | 603億9026万 | -4.83% | - | 13.19 |
12/19 | 1,333 | 1,353 | 1,320 | 1,321 | -1.34% | 346,200 | 595億3398万 | -6.31% | - | 13 |
12/16 | 1,359 | 1,360 | 1,331 | 1,339 | -1.25% | 185,500 | 603億4520万 | -5.17% | - | 13.18 |
12/15 | 1,388 | 1,389 | 1,345 | 1,356 | -1.24% | 249,100 | 611億1134万 | -4.1% | - | 13.34 |
12/14 | 1,386 | 1,387 | 1,361 | 1,373 | -0.94% | 128,500 | 618億7749万 | -2.76% | - | 13.51 |
12/13 | 1,350 | 1,387 | 1,342 | 1,386 | +2.14% | 189,500 | 624億6336万 | -1.84% | - | 13.64 |
12/12 | 1,385 | 1,390 | 1,345 | 1,357 | -2.02% | 271,000 | 611億5641万 | -3.9% | - | 13.35 |
12/09 | 1,330 | 1,393 | 1,330 | 1,385 | +2.29% | 234,400 | 624億1830万 | -1.98% | - | 13.63 |
12/08 | 1,384 | 1,387 | 1,325 | 1,354 | -2.8% | 355,300 | 610億2121万 | -4.04% | - | 13.32 |
12/07 | 1,420 | 1,420 | 1,388 | 1,393 | -1.55% | 166,500 | 627億7883万 | -1.28% | - | 13.71 |
12/06 | 1,415 | 1,433 | 1,408 | 1,415 | -0.35% | 100,200 | 637億7032万 | +0.28% | - | 13.93 |
12/05 | 1,430 | 1,437 | 1,409 | 1,420 | +0.42% | 194,300 | 639億9565万 | +0.57% | - | 13.97 |
12/02 | 1,449 | 1,455 | 1,405 | 1,414 | -2.48% | 216,400 | 637億2525万 | +0.14% | - | 13.92 |
12/01 | 1,457 | 1,480 | 1,436 | 1,450 | -1.02% | 197,200 | 653億4767万 | +2.69% | - | 14.27 |
11/30 | 1,420 | 1,478 | 1,416 | 1,465 | +3.17% | 295,700 | 660億2368万 | +3.9% | - | 14.42 |
11/29 | 1,388 | 1,443 | 1,386 | 1,420 | +1.57% | 128,700 | 639億9565万 | +0.78% | - | 13.97 |
11/28 | 1,405 | 1,413 | 1,384 | 1,398 | +0.07% | 91,600 | 630億417万 | -0.99% | - | 13.76 |
11/25 | 1,415 | 1,415 | 1,381 | 1,397 | -1.34% | 142,900 | 629億5910万 | -1.13% | - | 13.75 |
11/24 | 1,430 | 1,434 | 1,400 | 1,416 | +0.14% | 163,100 | 638億1538万 | +0.14% | - | 13.94 |
11/22 | 1,400 | 1,426 | 1,360 | 1,414 | -0.14% | 411,000 | 637億2525万 | -0.07% | - | 13.92 |
11/21 | 1,473 | 1,491 | 1,413 | 1,416 | -5.54% | 447,300 | 638億1538万 | +0.07% | - | 13.94 |
11/18 | 1,525 | 1,533 | 1,487 | 1,499 | -1.25% | 221,100 | 675億5598万 | +5.94% | - | 14.75 |
11/17 | 1,473 | 1,518 | 1,462 | 1,518 | +2.57% | 259,100 | 684億1226万 | +7.51% | - | 14.94 |
11/16 | 1,458 | 1,485 | 1,448 | 1,480 | +0.75% | 196,200 | 666億9970万 | +5.11% | - | 14.56 |
11/15 | 1,385 | 1,469 | 1,375 | 1,469 | +6.14% | 345,800 | 662億395万 | +4.41% | - | 14.46 |
11/14 | 1,377 | 1,408 | 1,372 | 1,384 | +0.65% | 90,400 | 623億7323万 | -1.56% | - | 13.62 |
11/11 | 1,412 | 1,413 | 1,362 | 1,375 | -1.29% | 95,500 | 619億6762万 | -2.34% | - | 13.53 |
11/10 | 1,367 | 1,420 | 1,362 | 1,393 | +6.58% | 235,700 | 627億7883万 | -1.35% | - | 13.71 |
11/09 | 1,369 | 1,385 | 1,235 | 1,307 | -4.6% | 414,400 | 589億304万 | -7.57% | - | 12.86 |
11/08 | 1,400 | 1,403 | 1,357 | 1,370 | -1.79% | 107,500 | 617億4229万 | -3.66% | - | 13.48 |
11/07 | 1,344 | 1,397 | 1,329 | 1,395 | +1.53% | 307,300 | 628億6897万 | -2.24% | - | 13.73 |
11/04 | 1,310 | 1,378 | 1,301 | 1,374 | +2.84% | 297,900 | 619億2255万 | -4.05% | - | 13.52 |
11/02 | 1,336 | 1,363 | 1,300 | 1,336 | -1.18% | 305,400 | 602億999万 | -7.22% | - | 13.15 |
11/01 | 1,399 | 1,402 | 1,348 | 1,352 | -4.05% | 327,100 | 609億3107万 | -6.76% | - | 13.31 |
10/31 | 1,417 | 1,422 | 1,397 | 1,409 | -0.63% | 126,600 | 634億9991万 | -3.49% | - | 13.87 |
10/28 | 1,444 | 1,461 | 1,394 | 1,418 | -1.53% | 173,300 | 639億552万 | -3.08% | - | 13.95 |
10/27 | 1,450 | 1,467 | 1,430 | 1,440 | +2.13% | 197,600 | 648億9700万 | -1.44% | - | 14.17 |
10/26 | 1,392 | 1,423 | 1,392 | 1,410 | +0.79% | 106,500 | 635億4498万 | -3.23% | - | 13.88 |
10/25 | 1,440 | 1,442 | 1,395 | 1,399 | -3.32% | 196,100 | 630億4924万 | -3.91% | - | 13.77 |
10/24 | 1,473 | 1,489 | 1,436 | 1,447 | -2.23% | 110,700 | 652億1247万 | -0.41% | - | 14.24 |
10/21 | 1,449 | 1,492 | 1,441 | 1,480 | +3.21% | 287,500 | 665億5170万 | +2.21% | - | 14.53 |
10/20 | 1,425 | 1,438 | 1,416 | 1,434 | +0.63% | 81,900 | 644億8320万 | -0.76% | - | 14.08 |
10/19 | 1,415 | 1,442 | 1,412 | 1,425 | -0.07% | 74,300 | 640億7849万 | -1.18% | - | 13.99 |
10/18 | 1,407 | 1,436 | 1,405 | 1,426 | +1.35% | 124,100 | 641億2346万 | -1.04% | - | 14 |
10/17 | 1,416 | 1,430 | 1,402 | 1,407 | -1.4% | 85,700 | 632億6908万 | -2.22% | - | 13.82 |
10/14 | 1,429 | 1,444 | 1,405 | 1,427 | +0.71% | 130,100 | 641億6842万 | -0.83% | - | 14.01 |
10/13 | 1,429 | 1,433 | 1,404 | 1,417 | -0.07% | 84,500 | 637億1875万 | -1.25% | - | 13.91 |
10/12 | 1,465 | 1,466 | 1,390 | 1,418 | -2.34% | 194,300 | 637億6372万 | -0.84% | - | 13.92 |
10/11 | 1,465 | 1,502 | 1,443 | 1,452 | -0.27% | 186,900 | 652億9261万 | +1.97% | - | 14.26 |
10/07 | 1,434 | 1,461 | 1,424 | 1,456 | +1.18% | 132,900 | 654億7248万 | +2.75% | - | 14.3 |
10/06 | 1,457 | 1,466 | 1,435 | 1,439 | -1.84% | 120,900 | 647億803万 | +1.98% | - | 14.13 |
10/05 | 1,438 | 1,470 | 1,430 | 1,466 | +1.81% | 160,500 | 659億2215万 | +4.27% | - | 14.4 |
10/04 | 1,512 | 1,520 | 1,435 | 1,440 | -4.51% | 305,800 | 647億5300万 | +3% | - | 14.14 |
10/03 | 1,502 | 1,540 | 1,491 | 1,508 | +1.21% | 200,800 | 678億1078万 | +8.33% | - | 14.81 |
09/30 | 1,501 | 1,510 | 1,470 | 1,490 | -2.93% | 283,400 | 670億137万 | +7.66% | - | 14.63 |
09/29 | 1,580 | 1,580 | 1,515 | 1,535 | -2.85% | 272,800 | 690億2490万 | +11.31% | - | 15.07 |
09/28 | 1,577 | 1,585 | 1,550 | 1,580 | -0.32% | 231,200 | 710億4843万 | +15.08% | - | 15.51 |
09/27 | 1,589 | 1,601 | 1,465 | 1,585 | -0.63% | 768,500 | 712億7327万 | +16.12% | - | 15.56 |
09/26 | 1,487 | 1,610 | 1,480 | 1,595 | +7.26% | 830,400 | 717億2294万 | +17.37% | - | 15.66 |
09/23 | 1,452 | 1,502 | 1,419 | 1,487 | +8.78% | 716,500 | 668億6647万 | +9.99% | - | 14.6 |
09/21 | 1,361 | 1,372 | 1,346 | 1,367 | +1.86% | 102,400 | 613億8854万 | +1.11% | - | 13.41 |
09/20 | 1,379 | 1,399 | 1,341 | 1,342 | -2.19% | 179,500 | 602億6585万 | -1.25% | - | 13.16 |
09/16 | 1,337 | 1,372 | 1,319 | 1,372 | +3.78% | 137,500 | 616億1307万 | +0.44% | - | 13.45 |
09/15 | 1,315 | 1,357 | 1,303 | 1,322 | -1.05% | 168,100 | 593億6770万 | -3.29% | - | 12.96 |
09/14 | 1,380 | 1,380 | 1,328 | 1,336 | -4.91% | 271,100 | 599億9640万 | -2.34% | - | 13.1 |
09/13 | 1,378 | 1,409 | 1,361 | 1,405 | +3.01% | 217,500 | 630億9502万 | +2.78% | - | 13.78 |
09/12 | 1,349 | 1,389 | 1,344 | 1,364 | -2.22% | 131,700 | 612億5381万 | +0.22% | - | 13.38 |
09/09 | 1,364 | 1,411 | 1,310 | 1,395 | +2.65% | 263,400 | 626億4594万 | +2.42% | - | 13.68 |
09/08 | 1,400 | 1,401 | 1,343 | 1,359 | -3.89% | 242,700 | 610億2928万 | -0.37% | - | 13.33 |
09/07 | 1,300 | 1,416 | 1,300 | 1,414 | +6.32% | 316,800 | 634億9919万 | +3.44% | - | 13.87 |
09/06 | 1,295 | 1,330 | 1,284 | 1,330 | +3.1% | 190,900 | 597億2696万 | -2.99% | - | 13.04 |
09/05 | 1,273 | 1,300 | 1,250 | 1,290 | +1.34% | 174,400 | 579億3066万 | -6.32% | - | 12.65 |
09/02 | 1,269 | 1,281 | 1,247 | 1,273 | +0.24% | 196,700 | 571億6723万 | -7.82% | - | 12.48 |
09/01 | 1,283 | 1,303 | 1,270 | 1,270 | -3.27% | 208,000 | 570億3251万 | -8.3% | - | 12.45 |
08/31 | 1,320 | 1,321 | 1,251 | 1,313 | -0.45% | 316,800 | 589億6353万 | -5.34% | - | 12.88 |
08/30 | 1,261 | 1,319 | 1,260 | 1,319 | +4.19% | 152,100 | 592億3298万 | -5.11% | - | 12.93 |
08/29 | 1,297 | 1,297 | 1,244 | 1,266 | -0.55% | 208,600 | 568億5288万 | -9.25% | - | 12.41 |
08/26 | 1,305 | 1,307 | 1,267 | 1,273 | -3.27% | 248,100 | 571億6723万 | -9.27% | - | 12.48 |
08/25 | 1,350 | 1,358 | 1,307 | 1,316 | -3.24% | 201,100 | 590億9825万 | -6.73% | - | 12.91 |
08/24 | 1,384 | 1,395 | 1,342 | 1,360 | -2.86% | 117,300 | 610億7418万 | -4.09% | - | 13.34 |
08/23 | 1,352 | 1,426 | 1,352 | 1,400 | +1.3% | 111,600 | 628億7048万 | -1.69% | - | 13.73 |
08/22 | 1,446 | 1,449 | 1,382 | 1,382 | -3.69% | 90,500 | 618億5485万 | -3.29% | - | 13.51 |