株価チャート
2016/09/26~2017/02/21
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 |
02/21 | 954 | 962 | 943 | 962 | +1.26% | 46,500 | 347億5782万 | +5.02% | - | 0.43 |
02/20 | 938 | 952 | 935 | 950 | +1.39% | 28,800 | 343億2425万 | +3.94% | - | 0.42 |
02/17 | 943 | 943 | 931 | 937 | -0.95% | 27,800 | 338億5455万 | +2.63% | - | 0.42 |
02/16 | 953 | 956 | 942 | 946 | +0.21% | 51,000 | 341億7973万 | +3.5% | - | 0.42 |
02/15 | 932 | 950 | 932 | 944 | +2.05% | 44,400 | 341億747万 | +3.4% | - | 0.42 |
02/14 | 943 | 972 | 921 | 925 | -1.07% | 85,100 | 334億2098万 | +1.2% | - | 0.41 |
02/13 | 936 | 943 | 931 | 935 | 0% | 43,300 | 337億8229万 | +2.19% | - | 0.42 |
02/10 | 928 | 944 | 922 | 935 | +2.19% | 67,300 | 337億8229万 | +2.07% | - | 0.42 |
02/09 | 916 | 927 | 915 | 915 | +0.44% | 54,500 | 330億5967万 | -0.22% | - | 0.41 |
02/08 | 895 | 915 | 883 | 911 | +2.47% | 88,000 | 329億1515万 | -0.87% | - | 0.41 |
02/07 | 881 | 895 | 879 | 889 | +0.91% | 72,100 | 321億2027万 | -3.26% | - | 0.4 |
02/06 | 890 | 897 | 872 | 881 | -0.23% | 97,700 | 318億3123万 | -4.45% | - | 0.39 |
02/03 | 881 | 892 | 877 | 883 | +0.34% | 74,600 | 319億349万 | -4.54% | - | 0.39 |
02/02 | 904 | 904 | 877 | 880 | -3.08% | 104,000 | 317億9510万 | -5.07% | - | 0.39 |
02/01 | 901 | 909 | 898 | 908 | 0% | 54,300 | 328億676万 | -2.37% | - | 0.4 |
01/31 | 907 | 915 | 900 | 908 | -0.87% | 58,400 | 328億676万 | -2.47% | - | 0.4 |
01/30 | 929 | 933 | 910 | 916 | -1.19% | 37,500 | 330億9580万 | -1.82% | - | 0.41 |
01/27 | 911 | 928 | 908 | 927 | +2.21% | 83,600 | 334億9324万 | -0.86% | - | 0.41 |
01/26 | 898 | 908 | 892 | 907 | +1.8% | 60,500 | 327億7063万 | -3.2% | - | 0.4 |
01/25 | 900 | 903 | 885 | 891 | +0.22% | 63,500 | 321億9253万 | -5.21% | - | 0.4 |
01/24 | 903 | 909 | 881 | 889 | -1.77% | 81,900 | 321億2027万 | -5.83% | - | 0.4 |
01/23 | 916 | 920 | 905 | 905 | -1.2% | 37,200 | 326億9837万 | -4.54% | - | 0.4 |
01/20 | 930 | 931 | 914 | 916 | -1.29% | 47,600 | 330億9580万 | -3.68% | - | 0.41 |
01/19 | 930 | 938 | 922 | 928 | +1.31% | 74,800 | 335億2937万 | -2.83% | - | 0.41 |
01/18 | 911 | 922 | 906 | 916 | +0.55% | 61,400 | 330億9580万 | -4.38% | - | 0.41 |
01/17 | 934 | 934 | 911 | 911 | -2.46% | 73,100 | 329億1515万 | -5.2% | - | 0.41 |
01/16 | 942 | 951 | 933 | 934 | -0.95% | 53,600 | 337億4616万 | -3.11% | - | 0.42 |
01/13 | 931 | 943 | 928 | 943 | +0.53% | 69,300 | 340億7134万 | -2.28% | - | 0.42 |
01/12 | 937 | 954 | 932 | 938 | -1.47% | 107,800 | 338億9068万 | -2.9% | - | 0.42 |
01/11 | 964 | 964 | 950 | 952 | -0.63% | 31,700 | 343億9651万 | -1.65% | - | 0.42 |
01/10 | 958 | 963 | 949 | 958 | +0.42% | 102,500 | 346億1330万 | -1.03% | - | 0.43 |
01/06 | 947 | 959 | 946 | 954 | -0.31% | 66,800 | 344億6877万 | -1.45% | - | 0.43 |
01/05 | 977 | 977 | 953 | 957 | -1.14% | 113,500 | 345億7717万 | -1.24% | - | 0.43 |
01/04 | 939 | 969 | 939 | 968 | +5.22% | 95,200 | 349億7461万 | -0.21% | - | 0.43 |
2016 |
12/30 | 945 | 972 | 920 | 920 | -3.46% | 212,100 | 332億4033万 | -5.35% | - | 0.41 |
12/29 | 953 | 958 | 945 | 953 | -0.31% | 68,300 | 344億3264万 | -2.26% | - | 0.42 |
12/28 | 945 | 958 | 944 | 956 | +1.16% | 45,300 | 345億4104万 | -2.15% | - | 0.43 |
12/27 | 938 | 946 | 932 | 945 | +0.21% | 82,500 | 341億4360万 | -3.47% | - | 0.42 |
12/26 | 955 | 960 | 941 | 943 | -0.95% | 59,600 | 340億7134万 | -3.87% | - | 0.42 |
12/22 | 941 | 958 | 938 | 952 | +1.28% | 65,700 | 343億9651万 | -3.05% | - | 0.42 |
12/21 | 970 | 976 | 939 | 940 | -2.99% | 142,300 | 339億6294万 | -4.18% | - | 0.42 |
12/20 | 989 | 992 | 966 | 969 | -1.92% | 103,500 | 350億1074万 | -1.12% | - | 0.43 |
12/19 | 962 | 999 | 962 | 988 | +1.75% | 119,700 | 356億9722万 | +1.23% | - | 0.44 |
12/16 | 993 | 999 | 970 | 971 | -2.22% | 119,600 | 350億8300万 | 0% | - | 0.43 |
12/15 | 1,003 | 1,007 | 983 | 993 | -0.7% | 87,100 | 358億7788万 | +2.69% | - | 0.44 |
12/14 | 988 | 1,005 | 984 | 1,000 | +1.83% | 105,300 | 361億3079万 | +4.17% | - | 0.45 |
12/13 | 993 | 1,001 | 964 | 982 | -1.7% | 122,700 | 354億8044万 | +2.94% | - | 0.44 |
12/12 | 1,009 | 1,021 | 988 | 999 | -0.2% | 99,700 | 360億9466万 | +5.27% | - | 0.45 |
12/09 | 992 | 1,009 | 991 | 1,001 | +0.3% | 135,100 | 361億6692万 | +6.15% | - | 0.45 |
12/08 | 999 | 1,005 | 983 | 998 | +1.22% | 175,000 | 360億5853万 | +6.51% | - | 0.45 |
12/07 | 965 | 990 | 965 | 986 | +2.18% | 93,600 | 356億2496万 | +5.91% | - | 0.44 |
12/06 | 965 | 971 | 950 | 965 | 0% | 147,100 | 348億6621万 | +4.21% | - | 0.43 |
12/05 | 972 | 984 | 958 | 965 | -1.23% | 105,400 | 348億6621万 | +4.66% | - | 0.43 |
12/02 | 963 | 981 | 962 | 977 | +0.51% | 73,700 | 352億9978万 | +6.66% | - | 0.44 |
12/01 | 964 | 981 | 962 | 972 | +2.97% | 153,000 | 351億1913万 | +6.81% | - | 0.43 |
11/30 | 982 | 988 | 931 | 944 | -3.97% | 298,400 | 341億747万 | +4.42% | - | 0.42 |
11/29 | 977 | 984 | 973 | 983 | -0.91% | 72,300 | 355億1657万 | +9.34% | - | 0.44 |
11/28 | 1,001 | 1,005 | 983 | 992 | -1.98% | 151,200 | 358億4174万 | +11.09% | - | 0.44 |
11/25 | 1,005 | 1,016 | 1,004 | 1,012 | +1.4% | 182,800 | 365億6436万 | +14.22% | - | 0.45 |
11/24 | 1,006 | 1,009 | 989 | 998 | -0.2% | 172,200 | 360億5853万 | +13.8% | - | 0.45 |
11/22 | 997 | 1,008 | 972 | 1,000 | -0.4% | 223,200 | 361億3079万 | +15.07% | - | 0.45 |
11/21 | 1,004 | 1,015 | 993 | 1,004 | +1.52% | 234,500 | 362億7531万 | +16.34% | - | 0.45 |
11/18 | 966 | 1,000 | 960 | 989 | +3.24% | 307,800 | 357億3335万 | +15.4% | - | 0.44 |
11/17 | 939 | 965 | 937 | 958 | +2.9% | 258,000 | 346億1330万 | +12.57% | - | 0.43 |
11/16 | 920 | 934 | 916 | 931 | +1.97% | 172,700 | 336億3777万 | +9.92% | - | 0.42 |
11/15 | 892 | 913 | 878 | 913 | +3.51% | 203,800 | 329億8741万 | +8.18% | - | 0.41 |
11/14 | 856 | 888 | 850 | 882 | +2.56% | 201,900 | 318億6736万 | +4.75% | - | 0.39 |
11/11 | 875 | 875 | 855 | 860 | -0.35% | 93,000 | 310億7248万 | +2.26% | - | 0.38 |
11/10 | 860 | 870 | 858 | 863 | +4.48% | 128,900 | 311億8087万 | +2.74% | - | 0.38 |
11/09 | 865 | 874 | 815 | 826 | -3.62% | 171,800 | 298億4403万 | -1.55% | - | 0.37 |
11/08 | 863 | 878 | 856 | 857 | -0.23% | 117,600 | 309億6409万 | +2.15% | - | 0.38 |
11/07 | 848 | 863 | 843 | 859 | +2.02% | 95,000 | 310億3635万 | +2.51% | - | 0.38 |
11/04 | 845 | 847 | 836 | 842 | -0.82% | 73,600 | 304億2213万 | +0.48% | - | 0.38 |
11/02 | 850 | 856 | 845 | 849 | -0.93% | 104,100 | 306億7504万 | +1.31% | - | 0.38 |
11/01 | 857 | 859 | 851 | 857 | 0% | 74,500 | 309億6409万 | +2.39% | - | 0.38 |
10/31 | 857 | 863 | 855 | 857 | +0.23% | 80,600 | 309億6409万 | +2.51% | - | 0.38 |
10/28 | 850 | 860 | 846 | 855 | +3.01% | 305,400 | 308億9183万 | +2.4% | - | 0.38 |
10/27 | 822 | 839 | 822 | 830 | +0.36% | 170,500 | 299億8856万 | -0.6% | - | 0.37 |
10/26 | 830 | 830 | 823 | 827 | +0.49% | 85,600 | 298億8016万 | -0.96% | - | 0.37 |
10/25 | 822 | 829 | 817 | 823 | +0.61% | 127,600 | 297億3564万 | -1.32% | - | 0.37 |
10/24 | 817 | 819 | 810 | 818 | +0.25% | 115,700 | 295億5499万 | -1.92% | - | 0.36 |
10/21 | 817 | 818 | 811 | 816 | +0.25% | 137,400 | 294億8272万 | -2.16% | - | 0.36 |
10/20 | 802 | 817 | 801 | 814 | +1.75% | 215,400 | 294億1046万 | -2.51% | - | 0.36 |
10/19 | 797 | 807 | 793 | 800 | +0.25% | 311,500 | 289億463万 | -4.31% | - | 0.36 |
10/18 | 839 | 839 | 797 | 798 | -6.56% | 745,300 | 288億3237万 | -4.66% | - | 0.36 |
10/17 | 843 | 866 | 842 | 854 | +1.67% | 83,400 | 308億5569万 | +1.91% | - | 0.38 |
10/14 | 839 | 847 | 836 | 840 | -1.64% | 89,100 | 303億4986万 | +0.24% | - | 0.37 |
10/13 | 854 | 860 | 851 | 854 | -0.12% | 68,200 | 308億5569万 | +1.79% | - | 0.38 |
10/12 | 846 | 861 | 840 | 855 | 0% | 72,900 | 308億9183万 | +2.03% | - | 0.38 |
10/11 | 866 | 869 | 853 | 855 | -0.35% | 74,900 | 308億9183万 | +2.15% | - | 0.38 |
10/07 | 859 | 862 | 853 | 858 | +0.12% | 60,600 | 310億22万 | +2.75% | - | 0.38 |
10/06 | 850 | 863 | 850 | 857 | +1.18% | 102,300 | 309億6409万 | +2.76% | - | 0.38 |
10/05 | 840 | 850 | 837 | 847 | +1.93% | 106,400 | 306億278万 | +1.8% | - | 0.38 |
10/04 | 815 | 832 | 815 | 831 | +1.47% | 73,900 | 300億2469万 | 0% | - | 0.37 |
10/03 | 841 | 848 | 814 | 819 | -0.85% | 141,100 | 295億9112万 | -1.21% | - | 0.37 |
09/30 | 851 | 856 | 813 | 826 | -3.73% | 169,800 | 298億4403万 | -0.36% | - | 0.37 |
09/29 | 850 | 869 | 850 | 858 | +1.3% | 137,700 | 310億22万 | +3.62% | - | 0.38 |
09/28 | 841 | 854 | 836 | 847 | +0.71% | 58,900 | 306億278万 | +2.42% | - | 0.38 |
09/27 | 823 | 841 | 817 | 841 | +2.44% | 75,700 | 303億8599万 | +1.69% | - | 0.38 |
09/26 | 832 | 834 | 820 | 821 | -2.26% | 72,800 | 296億6338万 | -0.85% | - | 0.37 |