株価チャート
2016/08/31~2017/01/30
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 |
01/30 | 939 | 950 | 939 | 949 | +1.06% | 17,500 | 310億6342万 | +4.75% | 12.93 | 0.59 |
01/27 | 949 | 949 | 928 | 939 | +0.43% | 20,100 | 307億3609万 | +3.87% | 12.8 | 0.58 |
01/26 | 935 | 949 | 932 | 935 | +0.86% | 21,800 | 306億516万 | +3.66% | 12.74 | 0.58 |
01/25 | 930 | 937 | 921 | 927 | +1.53% | 26,400 | 303億4330万 | +3% | 12.63 | 0.57 |
01/24 | 924 | 924 | 898 | 913 | -0.87% | 14,200 | 298億8504万 | +1.67% | 12.44 | 0.56 |
01/23 | 924 | 932 | 912 | 921 | -0.22% | 17,700 | 301億4690万 | +2.79% | 12.55 | 0.57 |
01/20 | 918 | 930 | 911 | 923 | +0.76% | 50,800 | 302億1237万 | +3.36% | 12.58 | 0.57 |
01/19 | 903 | 918 | 901 | 916 | +2.46% | 29,300 | 299億8324万 | +3.04% | 12.48 | 0.57 |
01/18 | 895 | 896 | 884 | 894 | -0.11% | 14,500 | 292億6312万 | +1.02% | 12.18 | 0.55 |
01/17 | 905 | 905 | 894 | 895 | -1.1% | 13,200 | 292億9585万 | +1.47% | 12.2 | 0.55 |
01/16 | 909 | 921 | 896 | 905 | -0.55% | 19,200 | 296億2318万 | +2.96% | 12.33 | 0.56 |
01/13 | 901 | 916 | 898 | 910 | +1% | 29,200 | 297億8684万 | +3.88% | 12.4 | 0.56 |
01/12 | 910 | 910 | 896 | 901 | -1.96% | 27,900 | 294億9225万 | +3.33% | 12.28 | 0.56 |
01/11 | 916 | 921 | 915 | 919 | -0.43% | 15,400 | 300億8144万 | +5.88% | 12.52 | 0.57 |
01/10 | 927 | 934 | 907 | 923 | -0.43% | 40,400 | 302億1237万 | +6.83% | 12.58 | 0.57 |
01/06 | 913 | 929 | 907 | 927 | +0.76% | 28,300 | 303億4330万 | +7.79% | 12.63 | 0.57 |
01/05 | 915 | 929 | 913 | 920 | +1.55% | 46,900 | 301億1417万 | +7.48% | 12.54 | 0.57 |
01/04 | 880 | 907 | 880 | 906 | +2.72% | 37,900 | 296億5591万 | +6.34% | 12.35 | 0.56 |
2016 |
12/30 | 868 | 886 | 861 | 882 | +1.61% | 24,800 | 288億7032万 | +3.89% | 12.02 | 0.55 |
12/29 | 865 | 871 | 858 | 868 | -0.8% | 44,300 | 284億1207万 | +2.48% | 11.83 | 0.54 |
12/28 | 869 | 877 | 854 | 875 | +0.34% | 24,300 | 286億4120万 | +3.55% | 11.92 | 0.54 |
12/27 | 876 | 882 | 868 | 872 | -0.91% | 22,000 | 285億4300万 | +3.44% | 11.88 | 0.54 |
12/26 | 874 | 882 | 872 | 880 | +0.11% | 20,500 | 288億486万 | +4.64% | 11.99 | 0.54 |
12/22 | 874 | 879 | 869 | 879 | 0% | 22,600 | 287億7213万 | +4.89% | 11.98 | 0.54 |
12/21 | 884 | 884 | 866 | 879 | -1.35% | 21,700 | 287億7213万 | +5.14% | 11.98 | 0.54 |
12/20 | 895 | 898 | 885 | 891 | -0.34% | 32,600 | 291億6492万 | +6.96% | 12.14 | 0.55 |
12/19 | 884 | 900 | 884 | 894 | +1.36% | 39,600 | 292億6312万 | +7.71% | 12.18 | 0.55 |
12/16 | 876 | 894 | 852 | 882 | +0.68% | 46,700 | 288億7032万 | +6.65% | 12.02 | 0.55 |
12/15 | 858 | 881 | 858 | 876 | +2.22% | 52,100 | 286億7393万 | +6.31% | 11.94 | 0.54 |
12/14 | 850 | 858 | 844 | 857 | +1.78% | 34,600 | 280億5200万 | +4.51% | 11.68 | 0.53 |
12/13 | 830 | 842 | 820 | 842 | +1.81% | 39,900 | 275億6101万 | +3.06% | 11.47 | 0.52 |
12/12 | 828 | 839 | 820 | 827 | +0.12% | 53,200 | 270億7002万 | +1.47% | 11.27 | 0.51 |
12/09 | 818 | 828 | 812 | 826 | +0.24% | 66,900 | 270億3729万 | +1.47% | 11.26 | 0.51 |
12/08 | 828 | 829 | 818 | 824 | +0.61% | 59,300 | 269億7182万 | +1.35% | 11.23 | 0.51 |
12/07 | 811 | 821 | 806 | 819 | +1.11% | 70,500 | 268億816万 | +0.74% | 11.16 | 0.51 |
12/06 | 819 | 819 | 809 | 810 | 0% | 47,200 | 265億1356万 | -0.37% | 11.04 | 0.5 |
12/05 | 815 | 815 | 802 | 810 | -0.61% | 44,100 | 265億1356万 | -0.49% | 11.04 | 0.5 |
12/02 | 831 | 831 | 812 | 815 | -0.97% | 61,700 | 266億7723万 | 0% | 11.11 | 0.5 |
12/01 | 822 | 830 | 818 | 823 | +0.98% | 66,800 | 269億3909万 | +0.98% | 11.21 | 0.51 |
11/30 | 826 | 827 | 815 | 815 | -1.09% | 65,300 | 266億7723万 | -0.12% | 11.11 | 0.5 |
11/29 | 826 | 830 | 814 | 824 | -0.24% | 46,200 | 269億7182万 | +0.86% | 11.23 | 0.51 |
11/28 | 825 | 828 | 818 | 826 | +0.49% | 32,300 | 270億3729万 | +1.1% | 11.26 | 0.51 |
11/25 | 827 | 829 | 813 | 822 | -0.6% | 31,500 | 269億636万 | +0.49% | 11.2 | 0.51 |
11/24 | 833 | 833 | 819 | 827 | +0.36% | 38,800 | 270億7002万 | +1.1% | 11.27 | 0.51 |
11/22 | 830 | 836 | 822 | 824 | -1.32% | 32,300 | 269億7182万 | +0.86% | 11.23 | 0.51 |
11/21 | 829 | 841 | 829 | 835 | +2.08% | 15,900 | 273億3188万 | +2.2% | 11.38 | 0.52 |
11/18 | 815 | 821 | 808 | 818 | +1.24% | 37,000 | 267億7543万 | +0.25% | 11.15 | 0.51 |
11/17 | 823 | 823 | 803 | 808 | -1.94% | 37,800 | 264億4810万 | -1.1% | 11.01 | 0.5 |
11/16 | 815 | 825 | 807 | 824 | +1.73% | 36,500 | 269億7182万 | +0.73% | 11.23 | 0.51 |
11/15 | 807 | 817 | 799 | 810 | -0.98% | 35,100 | 265億1356万 | -1.1% | 11.04 | 0.5 |
11/14 | 820 | 824 | 800 | 818 | +0.62% | 30,500 | 267億7543万 | -0.37% | 11.15 | 0.51 |
11/11 | 810 | 820 | 797 | 813 | +0.37% | 64,300 | 266億1176万 | -1.09% | 11.08 | 0.5 |
11/10 | 819 | 819 | 800 | 810 | +6.3% | 40,900 | 265億1356万 | -1.7% | 11.04 | 0.5 |
11/09 | 804 | 804 | 757 | 762 | -3.91% | 55,200 | 249億4239万 | -7.75% | 10.38 | 0.47 |
11/08 | 793 | 795 | 784 | 793 | -0.63% | 35,700 | 259億5711万 | -4.34% | 10.81 | 0.49 |
11/07 | 817 | 817 | 795 | 798 | +0.13% | 27,700 | 261億2077万 | -3.97% | 10.87 | 0.49 |
11/04 | 800 | 801 | 782 | 797 | -1.36% | 43,200 | 260億8804万 | -4.44% | 10.86 | 0.49 |
11/02 | 816 | 824 | 805 | 808 | -1.46% | 54,800 | 264億4810万 | -3.35% | 11.01 | 0.5 |
11/01 | 825 | 830 | 816 | 820 | -0.61% | 40,600 | 268億4089万 | -2.15% | 11.17 | 0.51 |
10/31 | 825 | 837 | 819 | 825 | +0.86% | 47,800 | 270億456万 | -1.67% | 11.24 | 0.51 |
10/28 | 834 | 834 | 818 | 818 | -1.56% | 137,500 | 267億7543万 | -2.62% | 11.15 | 0.51 |
10/27 | 830 | 833 | 824 | 831 | +0.36% | 24,600 | 272億95万 | -1.07% | 11.32 | 0.51 |
10/26 | 836 | 837 | 821 | 828 | -1.55% | 33,900 | 271億275万 | -1.19% | 11.28 | 0.51 |
10/25 | 851 | 857 | 833 | 841 | -0.24% | 28,700 | 275億2828万 | +0.48% | 11.46 | 0.52 |
10/24 | 834 | 845 | 826 | 843 | +1.08% | 12,200 | 275億9375万 | +1.08% | 11.49 | 0.52 |
10/21 | 836 | 860 | 826 | 834 | +0.12% | 24,200 | 272億9915万 | +0.24% | 11.36 | 0.52 |
10/20 | 829 | 837 | 828 | 833 | +0.73% | 35,000 | 272億6642万 | +0.24% | 11.35 | 0.52 |
10/19 | 823 | 831 | 822 | 827 | +0.98% | 27,200 | 270億7002万 | -0.24% | 11.27 | 0.51 |
10/18 | 812 | 826 | 812 | 819 | -0.61% | 23,300 | 268億816万 | -1.21% | 11.16 | 0.51 |
10/17 | 812 | 827 | 812 | 824 | +3% | 27,000 | 269億7182万 | -0.48% | 11.23 | 0.51 |
10/14 | 823 | 825 | 796 | 800 | -3.73% | 43,800 | 261億8624万 | -3.26% | 10.9 | 0.49 |
10/13 | 832 | 862 | 830 | 831 | -1.07% | 36,000 | 272億95万 | +0.36% | 11.32 | 0.51 |
10/12 | 861 | 861 | 831 | 840 | -2.44% | 47,100 | 274億9555万 | +1.69% | 11.45 | 0.52 |
10/11 | 859 | 865 | 832 | 861 | +1.18% | 69,500 | 281億8294万 | +4.49% | 11.73 | 0.53 |
10/07 | 850 | 852 | 845 | 851 | +0.12% | 13,800 | 278億5561万 | +3.65% | 11.6 | 0.53 |
10/06 | 861 | 864 | 843 | 850 | -0.23% | 14,600 | 278億2288万 | +3.79% | 11.58 | 0.53 |
10/05 | 847 | 855 | 843 | 852 | 0% | 22,100 | 278億8834万 | +4.54% | 11.61 | 0.53 |
10/04 | 850 | 854 | 830 | 852 | +0.95% | 23,600 | 278億8834万 | +5.06% | 11.61 | 0.53 |
10/03 | 859 | 859 | 836 | 844 | -0.71% | 12,600 | 276億2648万 | +4.58% | 11.5 | 0.52 |
09/30 | 870 | 870 | 817 | 850 | -2.41% | 30,300 | 278億2288万 | +5.85% | 11.58 | 0.53 |
09/29 | 865 | 880 | 850 | 871 | +1.63% | 24,700 | 285億1026万 | +9.01% | 11.87 | 0.54 |
09/28 | 859 | 860 | 840 | 857 | +0.23% | 20,600 | 280億5200万 | +7.93% | 11.68 | 0.53 |
09/27 | 835 | 855 | 823 | 855 | +2.15% | 30,800 | 279億8654万 | +8.09% | 11.65 | 0.53 |
09/26 | 851 | 852 | 834 | 837 | -1.65% | 20,400 | 273億9735万 | +6.35% | 11.41 | 0.52 |
09/23 | 839 | 856 | 824 | 851 | +4.03% | 40,200 | 278億5561万 | +8.68% | 11.6 | 0.53 |
09/21 | 793 | 820 | 786 | 818 | +3.28% | 23,400 | 267億7543万 | +4.87% | 11.15 | 0.51 |
09/20 | 784 | 798 | 784 | 792 | +1.02% | 19,600 | 259億2437万 | +1.8% | 10.79 | 0.49 |
09/16 | 811 | 811 | 781 | 784 | +0.38% | 15,500 | 256億6251万 | +0.77% | 10.68 | 0.49 |
09/15 | 791 | 791 | 779 | 781 | -1.64% | 7,600 | 255億6431万 | +0.26% | 10.64 | 0.48 |
09/14 | 790 | 800 | 790 | 794 | +0.13% | 9,500 | 259億8984万 | +1.79% | 10.82 | 0.49 |
09/13 | 798 | 803 | 792 | 793 | -0.63% | 10,700 | 259億5711万 | +1.67% | 10.81 | 0.49 |
09/12 | 804 | 811 | 795 | 798 | -1.48% | 9,000 | 261億2077万 | +2.31% | 10.87 | 0.49 |
09/09 | 802 | 813 | 800 | 810 | +1.63% | 20,600 | 265億1356万 | +3.71% | 11.04 | 0.5 |
09/08 | 813 | 813 | 794 | 797 | -1.97% | 15,900 | 260億8804万 | +1.92% | 10.86 | 0.49 |
09/07 | 807 | 815 | 792 | 813 | +0.74% | 20,300 | 266億1176万 | +3.96% | 11.08 | 0.5 |
09/06 | 802 | 809 | 798 | 807 | +0.62% | 8,300 | 264億1536万 | +3.07% | 11 | 0.5 |
09/05 | 805 | 809 | 789 | 802 | +1.39% | 12,500 | 262億5170万 | +2.3% | 10.93 | 0.5 |
09/02 | 790 | 792 | 787 | 791 | +0.64% | 8,000 | 258億9164万 | +0.51% | 10.78 | 0.49 |
09/01 | 788 | 794 | 780 | 786 | -0.76% | 10,200 | 257億2798万 | -0.51% | 10.71 | 0.49 |
08/31 | 759 | 793 | 759 | 792 | +4.76% | 24,400 | 259億2437万 | -0.13% | 10.79 | 0.49 |