株価チャート
2016/08/26～2017/01/26
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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2017 |
| 01/26 | 788 | 799 | 787 | 795 | +1.27% | 3,600 | 96億3540万 | -0.63% | 11.73 | 1.02 |
| 01/25 | 780 | 793 | 780 | 785 | -0.57% | 22,800 | 95億1420万 | -2.24% | 11.58 | 1.01 |
| 01/24 | 801 | 801 | 787 | 790 | -1.31% | 16,000 | 95億6874万 | -1.93% | 11.65 | 1.02 |
| 01/23 | 794 | 800 | 788 | 800 | +1.91% | 7,800 | 96億9600万 | -0.74% | 11.8 | 1.03 |
| 01/20 | 785 | 786 | 768 | 785 | +0.64% | 9,800 | 95億1420万 | -2.85% | 11.58 | 1.01 |
| 01/19 | 775 | 789 | 770 | 780 | +0.58% | 12,400 | 94億5360万 | -3.82% | 11.51 | 1 |
| 01/18 | 781 | 781 | 768 | 776 | -1.46% | 8,200 | 93億9906万 | -4.73% | 11.44 | 1 |
| 01/17 | 793 | 793 | 781 | 787 | -1.44% | 6,400 | 95億3844万 | -3.55% | 11.61 | 1.01 |
| 01/16 | 795 | 799 | 789 | 799 | -0.13% | 14,400 | 96億7782万 | -2.26% | 11.78 | 1.03 |
| 01/13 | 798 | 806 | 782 | 800 | 0% | 10,200 | 96億8994万 | -2.26% | 11.79 | 1.03 |
| 01/12 | 808 | 808 | 800 | 800 | -0.44% | 11,200 | 96億8994万 | -2.26% | 11.79 | 1.03 |
| 01/11 | 801 | 805 | 800 | 803 | +0.31% | 7,000 | 97億3236万 | -1.59% | 11.85 | 1.03 |
| 01/10 | 793 | 806 | 793 | 801 | +0.06% | 10,000 | 97億206万 | -1.54% | 11.81 | 1.03 |
| 01/06 | 807 | 808 | 800 | 800 | -0.81% | 21,600 | 96億9600万 | -1.36% | 11.8 | 1.03 |
| 01/05 | 810 | 811 | 806 | 807 | -0.43% | 7,600 | 97億7478万 | -0.31% | 11.9 | 1.04 |
| 01/04 | 810 | 816 | 806 | 810 | +0.87% | 8,000 | 98億1720万 | +0.62% | 11.95 | 1.04 |
| 2016 |
| 12/30 | 806 | 815 | 803 | 803 | -0.31% | 5,200 | 97億3236万 | +0.5% | 11.85 | 1.03 |
| 12/29 | 781 | 806 | 781 | 806 | +0.75% | 9,800 | 97億6266万 | +1.58% | 11.88 | 1.04 |
| 12/28 | 780 | 800 | 780 | 800 | +2.5% | 9,000 | 96億8994万 | +1.46% | 11.79 | 1.03 |
| 12/27 | 776 | 797 | 776 | 780 | -0.95% | 15,200 | 94億5360万 | -0.26% | 11.51 | 1 |
| 12/26 | 765 | 796 | 762 | 788 | +0.32% | 25,800 | 95億4450万 | +1.35% | 11.62 | 1.01 |
| 12/22 | 814 | 823 | 770 | 785 | -5.08% | 52,000 | 95億1420万 | +1.82% | 11.58 | 1.01 |
| 12/21 | 826 | 836 | 826 | 827 | -1.84% | 11,000 | 100億2324万 | +8.1% | 12.2 | 1.06 |
| 12/20 | 867 | 871 | 839 | 843 | -2.71% | 35,200 | 102億1110万 | +11.15% | 12.43 | 1.08 |
| 12/19 | 845 | 866 | 844 | 866 | +2% | 30,600 | 104億9592万 | +15.31% | 12.78 | 1.11 |
| 12/16 | 838 | 849 | 829 | 849 | +1.07% | 39,600 | 102億8988万 | +14.42% | 12.52 | 1.09 |
| 12/15 | 804 | 842 | 740 | 840 | +3.07% | 94,200 | 101億8080万 | +14.6% | 12.39 | 1.08 |
| 12/14 | 866 | 867 | 813 | 815 | -5.07% | 49,200 | 98億7780万 | +12.41% | 12.02 | 1.05 |
| 12/13 | 839 | 859 | 837 | 859 | +1.36% | 30,600 | 104億502万 | +19.74% | 12.66 | 1.1 |
| 12/12 | 857 | 863 | 805 | 847 | -1.05% | 51,600 | 102億6564万 | +19.63% | 12.5 | 1.09 |
| 12/09 | 848 | 865 | 835 | 856 | +2.15% | 96,000 | 103億7472万 | +22.29% | 12.63 | 1.1 |
| 12/08 | 824 | 847 | 816 | 838 | +3.46% | 84,200 | 101億5656万 | +21.27% | 12.36 | 1.08 |
| 12/07 | 825 | 832 | 808 | 810 | -0.92% | 77,000 | 98億1720万 | +18.42% | 11.95 | 1.04 |
| 12/06 | 810 | 825 | 802 | 818 | +2.25% | 51,000 | 99億810万 | +20.75% | 12.06 | 1.05 |
| 12/05 | 769 | 800 | 751 | 800 | +5.06% | 40,200 | 96億8994万 | +19.15% | 11.79 | 1.03 |
| 12/02 | 739 | 775 | 739 | 761 | +4.25% | 68,000 | 92億2332万 | +14.44% | 11.23 | 0.98 |
| 12/01 | 740 | 746 | 729 | 730 | -1.35% | 59,200 | 88億4760万 | +10.44% | 10.77 | 0.94 |
| 11/30 | 740 | 740 | 729 | 740 | -0.8% | 52,800 | 89億6880万 | +12.46% | 10.92 | 0.95 |
| 11/29 | 715 | 748 | 701 | 746 | +4.56% | 71,200 | 90億4152万 | +13.89% | 11.01 | 0.96 |
| 11/28 | 663 | 714 | 663 | 714 | +8.02% | 71,000 | 86億4762万 | +9.43% | 10.53 | 0.92 |
| 11/25 | 658 | 661 | 652 | 661 | +0.3% | 13,000 | 80億526万 | +1.62% | 9.74 | 0.85 |
| 11/24 | 656 | 661 | 655 | 659 | -0.23% | 15,000 | 79億8102万 | +1.15% | 9.71 | 0.85 |
| 11/22 | 655 | 660 | 650 | 660 | +0.38% | 20,200 | 79億9920万 | +1.38% | 9.74 | 0.85 |
| 11/21 | 650 | 658 | 650 | 658 | +1.62% | 12,600 | 79億6890万 | +1% | 9.7 | 0.85 |
| 11/18 | 648 | 651 | 643 | 647 | +0.86% | 15,800 | 78億4164万 | -0.61% | 9.54 | 0.83 |
| 11/17 | 646 | 650 | 640 | 642 | -0.54% | 7,600 | 77億7498万 | -1.46% | 9.46 | 0.82 |
| 11/16 | 652 | 652 | 645 | 645 | -1.07% | 20,400 | 78億1740万 | -0.92% | 9.52 | 0.83 |
| 11/15 | 650 | 652 | 650 | 652 | -0.31% | 7,400 | 79億224万 | +0.15% | 9.62 | 0.84 |
| 11/14 | 655 | 663 | 650 | 654 | -0.61% | 14,400 | 79億2648万 | +0.77% | 9.65 | 0.84 |
| 11/11 | 629 | 664 | 625 | 658 | +4.61% | 41,600 | 79億7496万 | +1.39% | 9.71 | 0.85 |
| 11/10 | 630 | 641 | 627 | 629 | +1.45% | 14,800 | 76億2348万 | -2.78% | 9.28 | 0.81 |
| 11/09 | 620 | 644 | 620 | 620 | -2.36% | 46,800 | 75億1440万 | -4.17% | 9.15 | 0.8 |
| 11/08 | 635 | 639 | 628 | 635 | 0% | 19,400 | 76億9620万 | -1.85% | 9.37 | 0.82 |
| 11/07 | 626 | 640 | 626 | 635 | 0% | 9,400 | 76億9620万 | -1.7% | 9.37 | 0.82 |
| 11/04 | 625 | 635 | 615 | 635 | +0.4% | 16,200 | 76億9620万 | -1.55% | 9.37 | 0.82 |
| 11/02 | 645 | 648 | 627 | 633 | -2.92% | 27,400 | 76億6590万 | -1.94% | 9.33 | 0.81 |
| 11/01 | 655 | 660 | 643 | 652 | -0.53% | 16,400 | 78億9618万 | +1.16% | 9.61 | 0.84 |
| 10/31 | 663 | 663 | 655 | 655 | -0.23% | 8,400 | 79億3860万 | +2.02% | 9.66 | 0.84 |
| 10/28 | 655 | 659 | 655 | 657 | +0.15% | 7,200 | 79億5678万 | +2.58% | 9.68 | 0.84 |
| 10/27 | 651 | 659 | 651 | 656 | +0.38% | 5,400 | 79億4466万 | +2.58% | 9.67 | 0.84 |
| 10/26 | 643 | 654 | 640 | 653 | -0.38% | 15,000 | 79億1436万 | +2.19% | 9.63 | 0.84 |
| 10/25 | 671 | 671 | 651 | 656 | -2.09% | 17,000 | 79億4466万 | +2.9% | 9.67 | 0.84 |
| 10/24 | 674 | 674 | 665 | 670 | -0.07% | 6,200 | 81億1434万 | +5.6% | 9.88 | 0.86 |
| 10/21 | 670 | 671 | 665 | 670 | -0.07% | 16,400 | 81億2040万 | +5.85% | 9.88 | 0.86 |
| 10/20 | 665 | 673 | 665 | 671 | +0.52% | 19,400 | 81億2646万 | +6.43% | 9.89 | 0.86 |
| 10/19 | 673 | 673 | 664 | 667 | -0.89% | 11,200 | 80億8404万 | +6.72% | 9.84 | 0.86 |
| 10/18 | 653 | 680 | 650 | 673 | +2.51% | 45,800 | 81億5676万 | +8.55% | 9.93 | 0.87 |
| 10/17 | 660 | 660 | 652 | 657 | +0.69% | 25,800 | 79億5678万 | +6.75% | 9.68 | 0.84 |
| 10/14 | 653 | 662 | 649 | 652 | -0.53% | 23,400 | 79億224万 | +6.71% | 9.62 | 0.84 |
| 10/13 | 648 | 664 | 640 | 656 | +1.79% | 51,800 | 79億4466万 | +8.17% | 9.67 | 0.84 |
| 10/12 | 630 | 649 | 630 | 644 | +2.22% | 17,400 | 78億528万 | +7.15% | 9.5 | 0.83 |
| 10/11 | 630 | 635 | 622 | 630 | +1.04% | 18,400 | 76億3560万 | +5.53% | 9.29 | 0.81 |
| 10/07 | 635 | 635 | 624 | 624 | -1.42% | 4,400 | 75億5682万 | +5.14% | 9.2 | 0.8 |
| 10/06 | 623 | 639 | 623 | 633 | +1.93% | 24,200 | 76億6590万 | +7.2% | 9.33 | 0.81 |
| 10/05 | 636 | 636 | 621 | 621 | +0.4% | 19,400 | 75億2046万 | +5.89% | 9.15 | 0.8 |
| 10/04 | 638 | 638 | 605 | 618 | -3.06% | 20,200 | 74億9016万 | +6.19% | 9.12 | 0.79 |
| 10/03 | 610 | 638 | 600 | 638 | +4.42% | 33,200 | 77億2650万 | +10.29% | 9.4 | 0.82 |
| 09/30 | 612 | 614 | 611 | 611 | +0.08% | 4,000 | 73億9926万 | +6.36% | 9.01 | 0.79 |
| 09/29 | 615 | 615 | 603 | 610 | -0.65% | 13,600 | 73億9320万 | +6.83% | 9 | 0.78 |
| 09/28 | 615 | 615 | 610 | 614 | +0.66% | 8,200 | 74億4168万 | +8.1% | 9.06 | 0.79 |
| 09/27 | 596 | 611 | 581 | 610 | +0.16% | 23,800 | 73億9320万 | +8.16% | 9 | 0.78 |
| 09/26 | 614 | 625 | 600 | 609 | -1.22% | 16,200 | 73億8108万 | +8.56% | 8.98 | 0.78 |
| 09/23 | 635 | 635 | 600 | 617 | -2.14% | 26,800 | 74億7198万 | +10.48% | 9.09 | 0.79 |
| 09/21 | 637 | 637 | 625 | 630 | -0.79% | 16,400 | 76億3560万 | +13.72% | 9.29 | 0.81 |
| 09/20 | 622 | 637 | 616 | 635 | +4.87% | 75,200 | 76億9620万 | +15.66% | 9.37 | 0.82 |
| 09/16 | 609 | 617 | 600 | 606 | +0.92% | 19,200 | 73億3866万 | +11.1% | 8.93 | 0.78 |
| 09/15 | 650 | 650 | 597 | 600 | -7.12% | 68,000 | 72億7200万 | +10.91% | 8.85 | 0.77 |
| 09/14 | 580 | 720 | 580 | 646 | +13.23% | 278,000 | 78億2952万 | +20.3% | 9.53 | 0.83 |
| 09/13 | 558 | 578 | 558 | 571 | +2.42% | 31,600 | 69億1446万 | +7.24% | 8.42 | 0.73 |
| 09/12 | 548 | 557 | 541 | 557 | +1.18% | 9,800 | 67億5084万 | +5.29% | 8.22 | 0.72 |
| 09/09 | 557 | 557 | 550 | 551 | +0.09% | 10,200 | 66億7206万 | +4.26% | 8.12 | 0.71 |
| 09/08 | 553 | 555 | 550 | 550 | +0.36% | 42,400 | 66億6600万 | +4.56% | 8.11 | 0.71 |
| 09/07 | 539 | 549 | 535 | 548 | +2.81% | 22,200 | 66億4176万 | +4.58% | 8.08 | 0.7 |
| 09/06 | 535 | 540 | 525 | 533 | -0.37% | 12,400 | 64億5996万 | +2.11% | 7.86 | 0.69 |
| 09/05 | 539 | 539 | 535 | 535 | -0.47% | 7,200 | 64億8420万 | +2.69% | 7.89 | 0.69 |
| 09/02 | 538 | 538 | 538 | 538 | +0.84% | 3,200 | 65億1450万 | +3.37% | 7.93 | 0.69 |
| 09/01 | 532 | 535 | 527 | 533 | +0.47% | 5,200 | 64億5996万 | +2.7% | 7.86 | 0.69 |
| 08/31 | 528 | 531 | 528 | 531 | -0.09% | 1,400 | 64億2966万 | +2.41% | 7.83 | 0.68 |
| 08/29 | 527 | 532 | 527 | 531 | +0.95% | 4,200 | 64億3572万 | +2.71% | 7.83 | 0.68 |
| 08/26 | 532 | 532 | 526 | 526 | -0.19% | 3,200 | 63億7512万 | +1.94% | 7.76 | 0.68 |
