株価チャート
2016/09/02~2017/02/01
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 | 662 | 675 | 661 | 675 | +0.9% | 3,500 | 54億9678万 | +7.48% | 22.97 | 0.77 |
01/31 | 680 | 683 | 663 | 669 | -3.32% | 16,200 | 54億4792万 | +7.21% | 22.76 | 0.76 |
01/30 | 655 | 692 | 655 | 692 | +6.46% | 52,200 | 56億3522万 | +11.25% | 23.54 | 0.78 |
01/27 | 646 | 654 | 644 | 650 | +0.15% | 7,200 | 52億9320万 | +5.18% | 22.12 | 0.74 |
01/26 | 651 | 654 | 640 | 649 | +0.62% | 8,800 | 52億8506万 | +5.19% | 22.08 | 0.74 |
01/25 | 643 | 650 | 643 | 645 | +0.16% | 15,000 | 52億5248万 | +4.54% | 21.95 | 0.73 |
01/24 | 626 | 647 | 626 | 644 | +2.22% | 7,600 | 52億4434万 | +4.55% | 21.91 | 0.73 |
01/23 | 623 | 676 | 621 | 630 | +1.12% | 16,700 | 51億3033万 | +2.44% | 21.44 | 0.71 |
01/20 | 634 | 634 | 622 | 623 | -0.16% | 6,500 | 50億7333万 | +1.47% | 21.2 | 0.71 |
01/19 | 630 | 631 | 621 | 624 | +0.65% | 6,800 | 50億8147万 | +1.79% | 21.23 | 0.71 |
01/18 | 611 | 620 | 606 | 620 | +0.32% | 13,900 | 50億4890万 | +1.31% | 21.09 | 0.7 |
01/17 | 615 | 624 | 611 | 618 | -0.16% | 6,300 | 50億3261万 | +1.31% | 21.03 | 0.7 |
01/16 | 640 | 640 | 613 | 619 | -2.52% | 13,300 | 50億4075万 | +1.48% | 21.06 | 0.7 |
01/13 | 620 | 640 | 620 | 635 | +0.95% | 8,700 | 51億7105万 | +4.44% | 21.61 | 0.72 |
01/12 | 652 | 652 | 629 | 629 | -2.93% | 18,600 | 51億2219万 | +3.8% | 21.4 | 0.71 |
01/11 | 648 | 656 | 646 | 648 | -0.77% | 12,800 | 52億7691万 | +7.28% | 22.05 | 0.73 |
01/10 | 664 | 664 | 644 | 653 | +1.4% | 34,000 | 53億1763万 | +8.83% | 22.22 | 0.74 |
01/06 | 646 | 650 | 635 | 644 | 0% | 25,300 | 52億4434万 | +8.05% | 21.91 | 0.73 |
01/05 | 656 | 663 | 631 | 644 | +8.05% | 98,300 | 52億4434万 | +8.6% | 21.91 | 0.73 |
01/04 | 581 | 597 | 581 | 596 | +2.58% | 8,000 | 48億5346万 | +1.19% | 20.28 | 0.68 |
2016 |
12/30 | 580 | 588 | 576 | 581 | -0.17% | 6,700 | 47億3130万 | -1.02% | 19.77 | 0.66 |
12/29 | 587 | 587 | 576 | 582 | -0.34% | 6,800 | 47億3945万 | -0.68% | 19.8 | 0.66 |
12/28 | 575 | 586 | 574 | 584 | +1.92% | 5,400 | 47億5573万 | 0% | 19.87 | 0.66 |
12/27 | 579 | 583 | 570 | 573 | +0.17% | 21,600 | 46億6616万 | -1.72% | 19.5 | 0.65 |
12/26 | 588 | 588 | 571 | 572 | -2.22% | 15,600 | 46億5801万 | -1.55% | 19.46 | 0.65 |
12/22 | 595 | 595 | 578 | 585 | -2.82% | 32,000 | 47億6388万 | +0.86% | 19.9 | 0.66 |
12/21 | 613 | 613 | 602 | 602 | -0.99% | 10,800 | 49億232万 | +4.33% | 20.48 | 0.68 |
12/20 | 629 | 629 | 605 | 608 | -3.34% | 24,300 | 49億5118万 | +5.92% | 20.69 | 0.69 |
12/19 | 635 | 638 | 627 | 629 | -0.79% | 17,700 | 51億2219万 | +10.16% | 21.4 | 0.71 |
12/16 | 637 | 655 | 628 | 634 | +1.12% | 30,500 | 51億6290万 | +11.82% | 21.57 | 0.72 |
12/15 | 615 | 667 | 615 | 627 | +3.13% | 67,700 | 51億590万 | +11.17% | 21.33 | 0.71 |
12/14 | 606 | 610 | 602 | 608 | +0.5% | 9,300 | 49億5118万 | +8.57% | 20.69 | 0.69 |
12/13 | 596 | 610 | 596 | 605 | 0% | 16,600 | 49億2675万 | +8.42% | 20.58 | 0.69 |
12/12 | 600 | 613 | 596 | 605 | +2.37% | 15,100 | 49億2675万 | +8.81% | 20.58 | 0.69 |
12/09 | 600 | 600 | 590 | 591 | +0.17% | 15,500 | 48億1274万 | +6.49% | 20.11 | 0.67 |
12/08 | 595 | 596 | 585 | 590 | -0.67% | 19,000 | 48億460万 | +6.31% | 20.07 | 0.67 |
12/07 | 580 | 594 | 580 | 594 | +2.77% | 10,000 | 48億3717万 | +7.03% | 20.21 | 0.67 |
12/06 | 582 | 587 | 577 | 578 | -0.52% | 6,400 | 47億687万 | +4.33% | 19.67 | 0.66 |
12/05 | 590 | 591 | 576 | 581 | +0.35% | 11,200 | 47億3130万 | +4.87% | 19.77 | 0.66 |
12/02 | 571 | 596 | 566 | 579 | +3.21% | 21,400 | 47億1502万 | +4.51% | 19.7 | 0.66 |
12/01 | 560 | 567 | 558 | 561 | +0.72% | 16,800 | 45億6844万 | +1.26% | 19.09 | 0.64 |
11/30 | 554 | 559 | 553 | 557 | +0.91% | 7,300 | 45億3586万 | +0.54% | 18.95 | 0.63 |
11/29 | 553 | 560 | 551 | 552 | 0% | 17,600 | 44億9515万 | -0.54% | 18.78 | 0.63 |
11/28 | 549 | 557 | 545 | 552 | +1.47% | 7,200 | 44億9515万 | -0.72% | 18.78 | 0.63 |
11/25 | 556 | 557 | 543 | 544 | -1.27% | 9,000 | 44億3000万 | -2.33% | 18.51 | 0.62 |
11/24 | 546 | 552 | 546 | 551 | +1.47% | 7,700 | 44億8700万 | -1.25% | 18.75 | 0.62 |
11/22 | 545 | 553 | 540 | 543 | -0.37% | 8,800 | 44億2186万 | -2.86% | 18.48 | 0.62 |
11/21 | 538 | 556 | 538 | 545 | +1.49% | 10,700 | 44億3814万 | -2.5% | 18.54 | 0.62 |
11/18 | 534 | 538 | 533 | 537 | +0.94% | 7,800 | 43億7300万 | -3.94% | 18.27 | 0.61 |
11/17 | 531 | 533 | 525 | 532 | +1.14% | 6,400 | 43億3228万 | -5.17% | 18.1 | 0.6 |
11/16 | 520 | 530 | 520 | 526 | +0.38% | 10,800 | 42億8342万 | -6.41% | 17.9 | 0.6 |
11/15 | 527 | 535 | 521 | 524 | -1.13% | 13,300 | 42億6713万 | -7.26% | 17.83 | 0.59 |
11/14 | 537 | 540 | 521 | 530 | -0.56% | 23,200 | 43億1599万 | -6.36% | 18.03 | 0.6 |
11/11 | 527 | 550 | 527 | 533 | -2.2% | 21,400 | 43億4042万 | -5.83% | 18.14 | 0.6 |
11/10 | 553 | 553 | 540 | 545 | +0.93% | 8,600 | 44億3814万 | -3.71% | 18.54 | 0.62 |
11/09 | 560 | 560 | 525 | 540 | -3.4% | 13,400 | 43億9743万 | -4.59% | 18.37 | 0.61 |
11/08 | 567 | 567 | 559 | 559 | -0.36% | 5,000 | 45億5215万 | -1.24% | 19.02 | 0.63 |
11/07 | 564 | 570 | 561 | 561 | -1.58% | 6,100 | 45億6844万 | -0.88% | 19.09 | 0.64 |
11/04 | 573 | 578 | 570 | 570 | -2.23% | 6,200 | 46億4173万 | +0.88% | 19.39 | 0.65 |
11/02 | 588 | 593 | 574 | 583 | -0.85% | 28,500 | 47億4759万 | +3.37% | 19.84 | 0.66 |
11/01 | 580 | 593 | 575 | 588 | +1.38% | 23,000 | 47億8831万 | +4.63% | 20.01 | 0.67 |
10/31 | 578 | 581 | 572 | 580 | 0% | 9,100 | 47億2316万 | +3.57% | 19.73 | 0.66 |
10/28 | 570 | 582 | 570 | 580 | +0.52% | 8,100 | 47億2316万 | +3.94% | 19.73 | 0.66 |
10/27 | 578 | 579 | 571 | 577 | +0.7% | 3,000 | 46億9873万 | +3.78% | 19.63 | 0.65 |
10/26 | 578 | 578 | 569 | 573 | -0.87% | 2,300 | 46億6616万 | +3.24% | 19.5 | 0.65 |
10/25 | 578 | 580 | 569 | 578 | +1.05% | 12,500 | 47億687万 | +4.33% | 19.67 | 0.66 |
10/24 | 570 | 578 | 570 | 572 | +0.18% | 4,800 | 46億5801万 | +3.62% | 19.46 | 0.65 |
10/21 | 578 | 578 | 570 | 571 | -1.55% | 8,900 | 46億4987万 | +3.63% | 19.43 | 0.65 |
10/20 | 574 | 582 | 570 | 580 | +1.05% | 7,000 | 47億2316万 | +5.45% | 19.73 | 0.66 |
10/19 | 566 | 580 | 562 | 574 | +1.41% | 12,800 | 46億7430万 | +4.74% | 19.53 | 0.65 |
10/18 | 564 | 566 | 557 | 566 | +2.17% | 7,700 | 46億915万 | +3.47% | 19.26 | 0.64 |
10/17 | 564 | 564 | 552 | 554 | 0% | 3,800 | 45億1143万 | +1.47% | 18.85 | 0.63 |
10/14 | 569 | 579 | 545 | 554 | -2.81% | 14,100 | 45億1143万 | +1.65% | 18.85 | 0.63 |
10/13 | 572 | 583 | 562 | 570 | -0.35% | 10,700 | 46億4173万 | +4.59% | 19.39 | 0.65 |
10/12 | 595 | 604 | 572 | 572 | -3.05% | 23,300 | 46億5801万 | +5.15% | 19.46 | 0.65 |
10/11 | 549 | 598 | 545 | 590 | +8.26% | 33,100 | 48億460万 | +8.86% | 20.07 | 0.67 |
10/07 | 545 | 547 | 539 | 545 | +0.55% | 2,400 | 44億3814万 | +0.93% | 18.54 | 0.62 |
10/06 | 540 | 546 | 538 | 542 | +0.74% | 4,800 | 44億1371万 | +0.56% | 18.44 | 0.61 |
10/05 | 538 | 545 | 537 | 538 | -0.19% | 4,900 | 43億8114万 | 0% | 18.31 | 0.61 |
10/04 | 537 | 548 | 537 | 539 | -0.37% | 4,900 | 43億8928万 | +0.19% | 18.34 | 0.61 |
10/03 | 549 | 549 | 537 | 541 | -0.37% | 4,100 | 44億557万 | +0.74% | 18.41 | 0.61 |
09/30 | 540 | 549 | 540 | 543 | +0.18% | 7,000 | 44億2186万 | +1.31% | 18.48 | 0.62 |
09/29 | 543 | 553 | 533 | 542 | -0.18% | 7,800 | 44億1371万 | +1.12% | 18.44 | 0.61 |
09/28 | 534 | 543 | 528 | 543 | +0.74% | 4,800 | 44億2186万 | +1.5% | 18.48 | 0.62 |
09/27 | 539 | 540 | 535 | 539 | +1.13% | 7,900 | 43億8928万 | +0.75% | 18.34 | 0.61 |
09/26 | 536 | 541 | 533 | 533 | -0.56% | 9,700 | 43億4042万 | -0.56% | 18.14 | 0.6 |
09/23 | 545 | 545 | 531 | 536 | -0.56% | 16,100 | 43億6485万 | -0.19% | 18.24 | 0.61 |
09/21 | 545 | 545 | 537 | 539 | -0.55% | 7,600 | 43億8928万 | +0.37% | 18.34 | 0.61 |
09/20 | 534 | 544 | 534 | 542 | +0.93% | 3,800 | 44億1371万 | +0.74% | 18.44 | 0.61 |
09/16 | 542 | 542 | 537 | 537 | -0.56% | 3,100 | 43億7300万 | -0.37% | 18.27 | 0.61 |
09/15 | 538 | 540 | 535 | 540 | 0% | 7,100 | 43億9743万 | +0.19% | 18.37 | 0.61 |
09/14 | 540 | 544 | 538 | 540 | 0% | 2,900 | 43億9743万 | -0.18% | 18.37 | 0.61 |
09/13 | 540 | 546 | 539 | 540 | -0.37% | 3,900 | 43億9743万 | -0.37% | 18.37 | 0.61 |
09/12 | 546 | 550 | 542 | 542 | -0.73% | 4,100 | 44億1371万 | -0.37% | 18.44 | 0.61 |
09/09 | 540 | 546 | 539 | 546 | +1.49% | 6,100 | 44億4629万 | +0.18% | 18.58 | 0.62 |
09/08 | 538 | 547 | 538 | 538 | -0.55% | 11,000 | 43億8114万 | -1.47% | 18.31 | 0.61 |
09/07 | 541 | 541 | 538 | 541 | -0.37% | 6,700 | 44億557万 | -1.28% | 18.41 | 0.61 |
09/06 | 537 | 547 | 536 | 543 | +0.56% | 8,400 | 44億2186万 | -1.27% | 18.48 | 0.62 |
09/05 | 535 | 542 | 535 | 540 | +0.93% | 6,000 | 43億9743万 | -2% | 18.37 | 0.61 |
09/02 | 533 | 536 | 531 | 535 | +0.94% | 5,800 | 43億5671万 | -3.08% | 18.2 | 0.61 |