株価チャート
2016/09/01~2017/02/01
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 |
02/01 | 502 | 502 | 502 | 502 | +0.4% | 1,500 | 53億2365万 | -0.4% | 22.48 | 2.51 |
01/31 | 501 | 502 | 499 | 500 | -0.4% | 6,100 | 53億244万 | -0.99% | 22.39 | 2.5 |
01/30 | 504 | 504 | 501 | 502 | -0.4% | 3,000 | 53億2365万 | -0.59% | 22.48 | 2.51 |
01/27 | 501 | 504 | 501 | 504 | +0.8% | 400 | 53億4486万 | -0.4% | 22.57 | 2.52 |
01/26 | 503 | 504 | 500 | 500 | -0.4% | 6,300 | 53億244万 | -1.19% | 22.39 | 2.5 |
01/25 | 508 | 508 | 501 | 502 | -1.18% | 9,400 | 53億2365万 | -0.99% | 22.48 | 2.51 |
01/24 | 505 | 508 | 505 | 508 | +0.59% | 3,500 | 53億8728万 | 0% | 22.75 | 2.54 |
01/23 | 508 | 508 | 503 | 505 | +0.8% | 2,400 | 53億5546万 | -0.59% | 22.61 | 2.53 |
01/20 | 503 | 503 | 501 | 501 | -0.6% | 3,000 | 53億1304万 | -1.57% | 22.43 | 2.51 |
01/19 | 505 | 505 | 504 | 504 | -0.2% | 1,200 | 53億4486万 | -1.18% | 22.57 | 2.52 |
01/18 | 501 | 505 | 500 | 505 | +0.8% | 2,900 | 53億5546万 | -1.17% | 22.61 | 2.53 |
01/17 | 501 | 504 | 501 | 501 | -1.38% | 7,500 | 53億1304万 | -2.15% | 22.43 | 2.51 |
01/16 | 506 | 513 | 505 | 508 | -0.39% | 3,900 | 53億8728万 | -0.97% | 22.75 | 2.54 |
01/13 | 502 | 510 | 502 | 510 | +0.99% | 4,300 | 54億849万 | -0.78% | 22.84 | 2.55 |
01/12 | 506 | 506 | 505 | 505 | -0.2% | 4,600 | 53億5546万 | -1.75% | 22.61 | 2.53 |
01/11 | 503 | 507 | 503 | 506 | +0.6% | 2,400 | 53億6607万 | -1.94% | 22.66 | 2.53 |
01/10 | 501 | 505 | 501 | 503 | -0.4% | 2,800 | 53億3425万 | -2.52% | 22.52 | 2.52 |
01/06 | 504 | 508 | 504 | 505 | -0.39% | 6,200 | 53億5546万 | -2.32% | 22.61 | 2.53 |
01/05 | 504 | 507 | 504 | 507 | +0.8% | 800 | 53億7667万 | -2.12% | 22.7 | 2.54 |
01/04 | 505 | 505 | 501 | 503 | 0% | 3,400 | 53億3425万 | -3.08% | 22.52 | 2.52 |
2016 |
12/30 | 507 | 507 | 502 | 503 | -0.79% | 2,000 | 53億3425万 | -3.08% | 22.52 | 2.52 |
12/29 | 507 | 508 | 507 | 507 | 0% | 600 | 53億7667万 | -2.5% | 22.7 | 2.54 |
12/28 | 501 | 507 | 501 | 507 | +0.4% | 1,800 | 53億7667万 | -2.87% | 22.7 | 2.54 |
12/27 | 500 | 505 | 498 | 505 | +0.6% | 21,900 | 53億5546万 | -3.26% | 22.61 | 2.53 |
12/26 | 505 | 506 | 501 | 502 | -1.95% | 11,000 | 53億2365万 | -4.02% | 22.48 | 2.51 |
12/22 | 515 | 515 | 511 | 512 | -0.58% | 4,500 | 54億2970万 | -2.29% | 22.92 | 2.56 |
12/21 | 517 | 518 | 514 | 515 | -0.39% | 5,700 | 54億6151万 | -2.09% | 23.06 | 2.58 |
12/20 | 517 | 517 | 517 | 517 | 0% | 2,300 | 54億8272万 | -2.27% | 23.15 | 2.59 |
12/19 | 518 | 518 | 517 | 517 | -0.58% | 1,200 | 54億8272万 | -2.64% | 23.15 | 2.59 |
12/15 | 518 | 520 | 518 | 520 | +0.39% | 1,600 | 55億1454万 | -2.07% | 23.28 | 2.6 |
12/14 | 518 | 522 | 518 | 518 | -0.58% | 3,700 | 54億9333万 | -2.26% | 23.19 | 2.59 |
12/13 | 520 | 522 | 517 | 521 | +0.19% | 6,100 | 55億2514万 | -1.7% | 23.33 | 2.61 |
12/12 | 520 | 524 | 520 | 520 | -1.14% | 3,300 | 55億1454万 | -1.7% | 23.28 | 2.6 |
12/09 | 525 | 528 | 524 | 526 | -0.38% | 2,100 | 55億7817万 | -0.38% | 23.55 | 2.63 |
12/08 | 527 | 528 | 525 | 528 | 0% | 7,500 | 55億9938万 | +0.19% | 23.64 | 2.64 |
12/07 | 531 | 531 | 526 | 528 | -0.19% | 3,600 | 55億9938万 | +0.57% | 23.64 | 2.64 |
12/06 | 529 | 530 | 529 | 529 | 0% | 3,800 | 56億998万 | +1.34% | 23.69 | 2.65 |
12/05 | 532 | 532 | 528 | 529 | 0% | 3,100 | 56億998万 | +1.93% | 23.69 | 2.65 |
12/02 | 524 | 530 | 524 | 529 | -0.56% | 9,000 | 56億998万 | +2.72% | 23.69 | 2.65 |
12/01 | 531 | 532 | 530 | 532 | +0.95% | 5,100 | 56億4180万 | +4.11% | 23.82 | 2.66 |
11/30 | 522 | 531 | 522 | 527 | +0.19% | 1,800 | 55億8877万 | +4.15% | 23.6 | 2.64 |
11/29 | 526 | 526 | 525 | 526 | +0.19% | 1,500 | 55億7817万 | +4.99% | 23.55 | 2.63 |
11/28 | 521 | 526 | 517 | 525 | +0.77% | 5,000 | 55億6756万 | +5.63% | 23.51 | 2.63 |
11/25 | 526 | 526 | 517 | 521 | +0.97% | 5,500 | 55億2514万 | +5.68% | 23.33 | 2.61 |
11/24 | 530 | 530 | 515 | 516 | -2.82% | 16,000 | 54億7212万 | +5.74% | 23.1 | 2.58 |
11/22 | 530 | 532 | 525 | 531 | -1.67% | 5,300 | 56億3119万 | +9.94% | 23.78 | 2.66 |
11/21 | 528 | 540 | 528 | 540 | +2.27% | 7,200 | 57億2663万 | +12.97% | 24.18 | 2.7 |
11/18 | 522 | 528 | 522 | 528 | +1.15% | 3,700 | 55億9938万 | +11.86% | 23.64 | 2.64 |
11/17 | 520 | 529 | 519 | 522 | 0% | 16,300 | 55億3575万 | +12.26% | 23.37 | 2.61 |
11/16 | 563 | 569 | 513 | 522 | -7.94% | 22,000 | 55億3575万 | +13.73% | 23.37 | 2.61 |
11/15 | 574 | 575 | 540 | 567 | -1.22% | 9,000 | 60億1297万 | +25.44% | 25.39 | 2.84 |
11/14 | 570 | 580 | 570 | 574 | +0.7% | 15,700 | 60億8720万 | +29.28% | 25.7 | 2.87 |
11/11 | 534 | 586 | 531 | 570 | +6.74% | 19,000 | 60億4478万 | +31.03% | 25.52 | 2.85 |
11/10 | 503 | 535 | 503 | 534 | +7.23% | 21,300 | 56億6301万 | +25.35% | 23.91 | 2.67 |
11/09 | 494 | 520 | 494 | 498 | +0.61% | 17,900 | 52億8123万 | +19.14% | 22.3 | 2.49 |
11/08 | 502 | 504 | 495 | 495 | -2.56% | 3,400 | 52億4941万 | +20.15% | 22.16 | 2.48 |
11/07 | 499 | 510 | 483 | 508 | +2.42% | 20,700 | 53億8728万 | +25.12% | 22.75 | 2.54 |
11/04 | 490 | 514 | 488 | 496 | -2.36% | 18,600 | 52億6002万 | +24.31% | 22.21 | 2.48 |
11/02 | 480 | 525 | 480 | 508 | +8.32% | 59,200 | 53億8728万 | +29.59% | 22.75 | 2.54 |
11/01 | 441 | 470 | 441 | 469 | +4.45% | 19,100 | 49億7369万 | +21.5% | 21 | 2.35 |
10/31 | 448 | 455 | 440 | 449 | -1.32% | 13,100 | 47億6159万 | +18.16% | 20.1 | 2.25 |
10/28 | 440 | 455 | 431 | 455 | +3.41% | 22,300 | 48億2522万 | +21.01% | 20.37 | 2.28 |
10/27 | 420 | 443 | 411 | 440 | +4.76% | 32,500 | 46億6615万 | +18.28% | 19.7 | 2.2 |
10/26 | 403 | 420 | 402 | 420 | +3.96% | 8,900 | 44億5405万 | +14.13% | 18.81 | 2.1 |
10/25 | 412 | 415 | 401 | 404 | -2.88% | 8,300 | 42億8437万 | +10.68% | 18.09 | 2.02 |
10/24 | 415 | 421 | 415 | 416 | -0.95% | 4,400 | 44億1163万 | +14.92% | 18.63 | 2.08 |
10/21 | 415 | 427 | 415 | 420 | +1.2% | 18,400 | 44億5405万 | +16.99% | 18.81 | 2.1 |
10/20 | 401 | 423 | 401 | 415 | +2.72% | 45,000 | 44億102万 | +16.57% | 18.58 | 2.08 |
10/19 | 392 | 404 | 392 | 404 | +1% | 18,000 | 42億8437万 | +14.45% | 18.09 | 2.02 |
10/18 | 391 | 400 | 389 | 400 | +1.27% | 20,000 | 42億4195万 | +13.96% | 17.91 | 2 |
10/17 | 385 | 402 | 369 | 395 | +3.4% | 27,400 | 41億8893万 | +13.18% | 17.69 | 1.98 |
10/14 | 373 | 387 | 368 | 382 | +2.41% | 15,200 | 40億5106万 | +10.09% | 17.1 | 1.91 |
10/13 | 360 | 375 | 360 | 373 | +2.47% | 17,100 | 39億5562万 | +8.12% | 16.7 | 1.87 |
10/12 | 360 | 365 | 359 | 364 | +2.25% | 10,600 | 38億6017万 | +5.81% | 16.3 | 1.82 |
10/11 | 347 | 360 | 347 | 356 | +1.71% | 6,200 | 37億7534万 | +4.09% | 15.94 | 1.78 |
10/07 | 346 | 352 | 346 | 350 | +0.86% | 4,800 | 37億1171万 | +2.64% | 15.67 | 1.75 |
10/06 | 343 | 347 | 343 | 347 | +1.17% | 4,700 | 36億7989万 | +2.06% | 15.54 | 1.74 |
10/05 | 343 | 345 | 343 | 343 | 0% | 2,300 | 36億3747万 | +1.18% | 15.36 | 1.72 |
10/04 | 342 | 344 | 342 | 343 | 0% | 800 | 36億3747万 | +1.48% | 15.36 | 1.72 |
10/03 | 339 | 343 | 339 | 343 | +0.88% | 3,600 | 36億3747万 | +2.08% | 15.36 | 1.72 |
09/30 | 338 | 340 | 337 | 340 | +0.59% | 800 | 36億566万 | +1.49% | 15.22 | 1.7 |
09/29 | 342 | 342 | 338 | 338 | +0.3% | 2,000 | 35億8445万 | +1.2% | 15.13 | 1.69 |
09/28 | 340 | 340 | 337 | 337 | -0.3% | 1,700 | 35億7384万 | +1.2% | 15.09 | 1.69 |
09/27 | 339 | 339 | 338 | 338 | -0.29% | 1,000 | 35億8445万 | +1.5% | 15.13 | 1.69 |
09/26 | 339 | 339 | 339 | 339 | +0.89% | 1,200 | 35億9505万 | +1.8% | 15.18 | 1.7 |
09/23 | 349 | 349 | 336 | 336 | -3.17% | 12,700 | 35億6324万 | +0.6% | 15.04 | 1.68 |
09/21 | 343 | 350 | 340 | 347 | +1.46% | 2,200 | 36億7989万 | +3.58% | 15.54 | 1.74 |
09/20 | 344 | 344 | 340 | 342 | -1.44% | 3,600 | 36億2687万 | +2.09% | 15.31 | 1.71 |
09/16 | 345 | 347 | 345 | 347 | +2.36% | 2,500 | 36億7989万 | +3.27% | 15.54 | 1.74 |
09/15 | 336 | 340 | 336 | 339 | +3.67% | 2,800 | 35億9505万 | +0.89% | 15.18 | 1.7 |
09/14 | 356 | 358 | 326 | 327 | -7.89% | 22,000 | 34億6779万 | -2.97% | 14.64 | 1.64 |
09/13 | 360 | 367 | 353 | 355 | +1.14% | 8,200 | 37億6473万 | +4.72% | 15.9 | 1.78 |
09/12 | 350 | 355 | 350 | 351 | -1.13% | 6,000 | 37億2231万 | +3.54% | 15.72 | 1.76 |
09/09 | 342 | 365 | 342 | 355 | +1.72% | 34,900 | 37億6473万 | +4.72% | 15.9 | 1.78 |
09/08 | 336 | 349 | 336 | 349 | +3.87% | 14,400 | 37億110万 | +2.95% | 15.63 | 1.75 |
09/07 | 336 | 336 | 336 | 336 | 0% | 800 | 35億6324万 | -1.18% | 15.04 | 1.68 |
09/06 | 333 | 344 | 329 | 336 | +1.2% | 17,800 | 35億6324万 | -1.47% | 15.04 | 1.68 |
09/05 | 336 | 338 | 331 | 332 | -0.9% | 8,300 | 35億2082万 | -2.92% | 14.87 | 1.66 |
09/02 | 330 | 335 | 328 | 335 | +2.13% | 15,600 | 35億5263万 | -2.33% | 15 | 1.68 |
09/01 | 320 | 328 | 317 | 328 | +2.5% | 11,200 | 34億7840万 | -4.65% | 14.69 | 1.64 |