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 | 1,301 | 1,356 | 1,285 | 1,334 | +3.41% | 61,800 | 235億1548万 | +5.29% | 8.86 | 0.86 |
01/31 | 1,305 | 1,325 | 1,285 | 1,290 | -2.2% | 20,800 | 227億3986万 | +2.22% | 8.57 | 0.83 |
01/30 | 1,278 | 1,330 | 1,278 | 1,319 | +3.21% | 30,700 | 232億5106万 | +4.68% | 8.76 | 0.85 |
01/27 | 1,300 | 1,314 | 1,264 | 1,278 | -0.54% | 30,300 | 225億2832万 | +1.67% | 8.49 | 0.83 |
01/26 | 1,281 | 1,290 | 1,269 | 1,285 | +2.31% | 23,400 | 226億5172万 | +2.31% | 8.53 | 0.83 |
01/25 | 1,234 | 1,262 | 1,229 | 1,256 | +3.63% | 25,200 | 221億4051万 | +0.16% | 8.34 | 0.81 |
01/24 | 1,219 | 1,220 | 1,200 | 1,212 | -0.66% | 13,400 | 213億6489万 | -3.35% | 8.05 | 0.78 |
01/23 | 1,231 | 1,237 | 1,214 | 1,220 | -1.61% | 15,400 | 215億591万 | -2.94% | 8.1 | 0.79 |
01/20 | 1,248 | 1,249 | 1,235 | 1,240 | 0% | 14,300 | 218億5847万 | -1.82% | 8.24 | 0.8 |
01/19 | 1,239 | 1,254 | 1,229 | 1,240 | +0.49% | 12,100 | 218億5847万 | -1.98% | 8.24 | 0.8 |
01/18 | 1,216 | 1,238 | 1,201 | 1,234 | -0.16% | 26,900 | 217億5270万 | -2.68% | 8.2 | 0.8 |
01/17 | 1,255 | 1,255 | 1,231 | 1,236 | -0.88% | 13,200 | 217億8796万 | -2.75% | 8.21 | 0.8 |
01/16 | 1,283 | 1,283 | 1,238 | 1,247 | -2.88% | 42,700 | 219億8186万 | -2.12% | 8.28 | 0.81 |
01/13 | 1,281 | 1,295 | 1,280 | 1,284 | -0.31% | 16,300 | 226億3409万 | +0.63% | 8.53 | 0.83 |
01/12 | 1,296 | 1,296 | 1,255 | 1,288 | 0% | 36,000 | 227億460万 | +0.86% | 8.55 | 0.83 |
01/11 | 1,275 | 1,294 | 1,258 | 1,288 | +1.02% | 21,100 | 227億460万 | +0.63% | 8.55 | 0.83 |
01/10 | 1,265 | 1,281 | 1,245 | 1,275 | 0% | 31,800 | 224億7544万 | -0.78% | 8.47 | 0.82 |
01/06 | 1,275 | 1,276 | 1,258 | 1,275 | -0.78% | 43,200 | 224億7544万 | -1.16% | 8.47 | 0.82 |
01/05 | 1,333 | 1,333 | 1,277 | 1,285 | -3.17% | 48,400 | 226億5172万 | -0.77% | 8.53 | 0.83 |
01/04 | 1,319 | 1,333 | 1,310 | 1,327 | +2.95% | 29,300 | 233億9209万 | +2% | 8.81 | 0.86 |
2016 |
12/30 | 1,301 | 1,315 | 1,276 | 1,289 | -0.39% | 38,900 | 227億2223万 | -0.77% | 8.56 | 0.83 |
12/29 | 1,270 | 1,314 | 1,231 | 1,294 | +1.89% | 65,400 | 228億1037万 | -0.15% | 8.59 | 0.84 |
12/28 | 1,219 | 1,272 | 1,214 | 1,270 | +5.05% | 50,300 | 223億8730万 | -1.7% | 8.44 | 0.82 |
12/27 | 1,200 | 1,221 | 1,196 | 1,209 | +0.75% | 28,400 | 213億1201万 | -6.28% | 8.03 | 0.78 |
12/26 | 1,207 | 1,225 | 1,195 | 1,200 | -0.99% | 26,500 | 211億5336万 | -6.9% | 7.97 | 0.78 |
12/22 | 1,228 | 1,229 | 1,186 | 1,212 | -1.94% | 44,200 | 213億6489万 | -6.05% | 8.05 | 0.78 |
12/21 | 1,254 | 1,265 | 1,224 | 1,236 | -1.28% | 27,800 | 217億8796万 | -4.33% | 8.21 | 0.8 |
12/20 | 1,241 | 1,254 | 1,216 | 1,252 | +0.24% | 30,100 | 220億7000万 | -2.95% | 8.32 | 0.81 |
12/19 | 1,232 | 1,251 | 1,226 | 1,249 | +1.38% | 38,200 | 220億1712万 | -3.03% | 8.3 | 0.81 |
12/16 | 1,248 | 1,262 | 1,222 | 1,232 | -1.68% | 62,400 | 217億1744万 | -3.83% | 8.18 | 0.8 |
12/15 | 1,310 | 1,332 | 1,240 | 1,253 | -3.76% | 67,300 | 220億8763万 | -1.8% | 8.32 | 0.81 |
12/14 | 1,353 | 1,360 | 1,297 | 1,302 | -3.84% | 35,900 | 229億5139万 | +2.52% | 8.65 | 0.84 |
12/13 | 1,304 | 1,354 | 1,280 | 1,354 | +4.15% | 34,500 | 238億6804万 | +7.21% | 8.99 | 0.88 |
12/12 | 1,298 | 1,302 | 1,260 | 1,300 | +0.15% | 37,100 | 229億1614万 | +3.92% | 8.63 | 0.84 |
12/09 | 1,330 | 1,330 | 1,287 | 1,298 | -2.19% | 52,800 | 228億8088万 | +4.85% | 8.62 | 0.84 |
12/08 | 1,351 | 1,351 | 1,295 | 1,327 | +2.08% | 49,500 | 233億9209万 | +8.5% | 8.81 | 0.86 |
12/07 | 1,301 | 1,312 | 1,275 | 1,300 | +0.39% | 52,200 | 229億1614万 | +7.62% | 8.63 | 0.84 |
12/06 | 1,323 | 1,336 | 1,286 | 1,295 | -1.3% | 51,800 | 228億2800万 | +8.46% | 8.6 | 0.84 |
12/05 | 1,345 | 1,358 | 1,302 | 1,312 | -4.72% | 92,200 | 231億2767万 | +11.19% | 8.71 | 0.85 |
12/02 | 1,397 | 1,399 | 1,313 | 1,377 | -2.62% | 131,300 | 242億7348万 | +18.2% | 9.15 | 0.89 |
12/01 | 1,394 | 1,418 | 1,342 | 1,414 | +2.54% | 75,800 | 249億2570万 | +23.17% | 9.39 | 0.91 |
11/30 | 1,399 | 1,399 | 1,338 | 1,379 | -1.43% | 95,100 | 243億873万 | +22.14% | 9.16 | 0.89 |
11/29 | 1,377 | 1,412 | 1,341 | 1,399 | -2.64% | 155,100 | 246億6129万 | +25.92% | 9.29 | 0.9 |
11/28 | 1,301 | 1,455 | 1,256 | 1,437 | +10.97% | 180,700 | 253億3114万 | +31.59% | 9.54 | 0.93 |
11/25 | 1,222 | 1,295 | 1,203 | 1,295 | +7.2% | 101,700 | 228億2800万 | +20.8% | 8.6 | 0.84 |
11/24 | 1,210 | 1,210 | 1,190 | 1,208 | +1.6% | 33,800 | 212億9438万 | +14.18% | 8.02 | 0.78 |
11/22 | 1,219 | 1,219 | 1,175 | 1,189 | -2.46% | 48,400 | 209億5945万 | +13.56% | 7.9 | 0.77 |
11/21 | 1,203 | 1,220 | 1,169 | 1,219 | +2.01% | 57,100 | 214億8828万 | +17.55% | 8.1 | 0.79 |
11/18 | 1,270 | 1,270 | 1,177 | 1,195 | -1.24% | 59,600 | 210億6522万 | +16.59% | 7.94 | 0.77 |
11/17 | 1,273 | 1,277 | 1,200 | 1,210 | -4.04% | 57,400 | 213億2963万 | +19.45% | 8.04 | 0.78 |
11/16 | 1,190 | 1,264 | 1,179 | 1,261 | +6.06% | 72,700 | 222億2865万 | +26.1% | 8.38 | 0.82 |
11/15 | 1,194 | 1,200 | 1,153 | 1,189 | -0.5% | 40,100 | 209億5945万 | +20.47% | 7.9 | 0.77 |
11/14 | 1,105 | 1,206 | 1,105 | 1,195 | +10.24% | 81,600 | 210億6522万 | +22.69% | 7.94 | 0.77 |
11/11 | 1,108 | 1,116 | 1,034 | 1,084 | -3.13% | 65,600 | 191億853万 | +12.68% | 7.2 | 0.7 |
11/10 | 1,110 | 1,149 | 1,110 | 1,119 | +2.1% | 56,400 | 197億2550万 | +17.42% | 7.43 | 0.72 |
11/09 | 1,140 | 1,145 | 1,045 | 1,096 | -2.84% | 144,700 | 193億2006万 | +16.35% | 7.28 | 0.71 |
11/08 | 1,099 | 1,195 | 1,072 | 1,128 | +8.57% | 139,100 | 198億8415万 | +21.03% | 7.49 | 0.73 |
11/07 | 1,020 | 1,044 | 1,012 | 1,039 | +5.16% | 86,300 | 183億1528万 | +12.93% | 6.9 | 0.67 |
11/04 | 969 | 1,021 | 954 | 988 | +6.93% | 111,200 | 174億1626万 | +8.33% | 6.56 | 0.64 |
11/02 | 937 | 946 | 912 | 924 | -2.63% | 25,700 | 162億8808万 | +1.99% | 6.14 | 0.6 |
11/01 | 958 | 958 | 945 | 949 | 0% | 41,000 | 167億2878万 | +5.21% | 6.3 | 0.61 |
10/31 | 957 | 957 | 944 | 949 | -0.11% | 19,600 | 167億2878万 | +5.8% | 6.3 | 0.61 |
10/28 | 950 | 954 | 940 | 950 | +0.85% | 27,800 | 167億4641万 | +6.62% | 6.31 | 0.61 |
10/27 | 948 | 950 | 937 | 942 | -0.11% | 24,600 | 166億538万 | +6.56% | 6.26 | 0.61 |
10/26 | 937 | 946 | 935 | 943 | +1.73% | 20,300 | 166億2301万 | +7.4% | 6.26 | 0.61 |
10/25 | 932 | 937 | 921 | 927 | -0.54% | 21,100 | 163億4097万 | +6.43% | 6.16 | 0.6 |
10/24 | 934 | 939 | 925 | 932 | -0.21% | 16,100 | 164億2910万 | +7.87% | 6.19 | 0.6 |
10/21 | 939 | 940 | 930 | 934 | -0.32% | 31,200 | 164億6436万 | +8.86% | 6.2 | 0.6 |
10/20 | 927 | 947 | 927 | 937 | +0.54% | 18,800 | 165億1724万 | +9.98% | 6.22 | 0.61 |
10/19 | 933 | 943 | 930 | 932 | -1.06% | 18,300 | 164億2910万 | +10.3% | 6.19 | 0.6 |
10/18 | 945 | 954 | 934 | 942 | +0.21% | 25,100 | 166億538万 | +12.14% | 6.26 | 0.61 |
10/17 | 914 | 958 | 909 | 940 | +2.84% | 32,300 | 165億7013万 | +12.71% | 6.24 | 0.61 |
10/14 | 908 | 918 | 900 | 914 | +0.99% | 17,200 | 161億1180万 | +10.52% | 6.07 | 0.59 |
10/13 | 889 | 908 | 889 | 905 | +1.46% | 18,700 | 159億5315万 | +10.1% | 6.01 | 0.59 |
10/12 | 899 | 919 | 888 | 892 | -2.83% | 24,400 | 157億2399万 | +9.18% | 5.92 | 0.58 |
10/11 | 895 | 927 | 893 | 918 | +3.96% | 32,800 | 161億8232万 | +13.05% | 6.1 | 0.59 |
10/07 | 864 | 888 | 864 | 883 | +1.26% | 20,900 | 155億6534万 | +9.55% | 5.86 | 0.57 |
10/06 | 875 | 878 | 868 | 872 | +0.46% | 14,400 | 153億7144万 | +8.86% | 5.79 | 0.56 |
10/05 | 859 | 877 | 859 | 868 | +2% | 22,200 | 153億93万 | +9.05% | 5.77 | 0.56 |
10/04 | 844 | 855 | 842 | 851 | +0.95% | 18,300 | 150億125万 | +7.59% | 5.65 | 0.55 |
10/03 | 843 | 846 | 834 | 843 | +1.2% | 14,000 | 148億6023万 | +7.12% | 5.6 | 0.55 |
09/30 | 842 | 842 | 831 | 833 | -0.95% | 12,200 | 146億8395万 | +6.39% | 5.53 | 0.54 |
09/29 | 829 | 843 | 828 | 841 | +1.33% | 19,600 | 148億2497万 | +7.82% | 5.59 | 0.54 |
09/28 | 828 | 836 | 822 | 830 | +0.73% | 14,800 | 146億3107万 | +6.82% | 5.51 | 0.54 |
09/27 | 817 | 827 | 807 | 824 | +0.86% | 28,800 | 145億2530万 | +6.46% | 5.47 | 0.53 |
09/26 | 805 | 824 | 800 | 817 | +2.51% | 27,300 | 144億191万 | +5.83% | 5.43 | 0.53 |
09/23 | 792 | 799 | 787 | 797 | +1.01% | 26,900 | 140億4935万 | +3.37% | 5.29 | 0.52 |
09/21 | 771 | 790 | 770 | 789 | +1.81% | 14,100 | 139億833万 | +2.33% | 5.24 | 0.51 |
09/20 | 771 | 785 | 770 | 775 | +0.52% | 18,000 | 136億6154万 | +0.52% | 5.15 | 0.5 |
09/16 | 767 | 777 | 767 | 771 | 0% | 12,400 | 135億9103万 | -0.26% | 5.12 | 0.5 |
09/15 | 772 | 778 | 770 | 771 | -0.9% | 10,800 | 135億9103万 | -0.52% | 5.12 | 0.5 |
09/14 | 775 | 783 | 771 | 778 | +0.26% | 11,400 | 137億1442万 | +0.39% | 5.17 | 0.5 |
09/13 | 787 | 791 | 773 | 776 | +0.26% | 14,000 | 136億7917万 | 0% | 5.15 | 0.5 |
09/12 | 778 | 778 | 769 | 774 | -1.78% | 19,200 | 136億4391万 | -0.26% | 5.14 | 0.5 |
09/09 | 791 | 796 | 786 | 788 | -0.38% | 19,700 | 138億9070万 | +1.55% | 5.23 | 0.51 |
09/08 | 777 | 794 | 777 | 791 | +1.8% | 22,300 | 139億4358万 | +1.8% | 5.25 | 0.51 |
09/07 | 771 | 782 | 762 | 777 | -0.38% | 15,200 | 136億9680万 | 0% | 5.16 | 0.5 |
09/06 | 778 | 783 | 772 | 780 | +0.52% | 4,700 | 137億4968万 | +0.13% | 5.18 | 0.5 |
09/05 | 792 | 792 | 772 | 776 | -0.77% | 14,400 | 136億7917万 | -0.89% | 5.15 | 0.5 |
09/02 | 775 | 792 | 773 | 782 | +1.3% | 16,800 | 137億8493万 | -0.64% | 5.19 | 0.51 |