株価チャート
2016/09/09~2017/02/08
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 |
02/08 | 1,262 | 1,275 | 1,249 | 1,263 | +0.96% | 38,600 | 187億4209万 | -0.16% | 8.98 | 0.7 |
02/07 | 1,275 | 1,275 | 1,241 | 1,251 | -2.8% | 36,700 | 185億6402万 | -0.95% | 8.89 | 0.7 |
02/06 | 1,276 | 1,293 | 1,275 | 1,287 | +0.86% | 29,300 | 190億9824万 | +2.14% | 9.15 | 0.72 |
02/03 | 1,277 | 1,294 | 1,272 | 1,276 | -0.08% | 36,300 | 189億3500万 | +1.59% | 9.07 | 0.71 |
02/02 | 1,297 | 1,309 | 1,271 | 1,277 | -1.24% | 50,200 | 189億4984万 | +1.92% | 9.08 | 0.71 |
02/01 | 1,288 | 1,305 | 1,274 | 1,293 | -1.37% | 60,600 | 191億8727万 | +3.44% | 9.19 | 0.72 |
01/31 | 1,335 | 1,335 | 1,293 | 1,311 | -1.5% | 81,400 | 194億5438万 | +5.3% | 9.32 | 0.73 |
01/30 | 1,280 | 1,342 | 1,274 | 1,331 | +3.98% | 101,100 | 197億5117万 | +7.25% | 9.46 | 0.74 |
01/27 | 1,295 | 1,304 | 1,260 | 1,280 | -0.54% | 78,500 | 189億9436万 | +3.56% | 9.1 | 0.71 |
01/26 | 1,329 | 1,335 | 1,281 | 1,287 | -1.83% | 103,000 | 190億9824万 | +4.38% | 9.15 | 0.72 |
01/25 | 1,253 | 1,316 | 1,240 | 1,311 | +5.47% | 135,800 | 194億5438万 | +6.76% | 9.32 | 0.73 |
01/24 | 1,224 | 1,250 | 1,222 | 1,243 | +1.14% | 40,200 | 184億4531万 | +1.47% | 8.83 | 0.69 |
01/23 | 1,251 | 1,255 | 1,216 | 1,229 | -1.76% | 67,200 | 182億3755万 | +0.41% | 8.73 | 0.69 |
01/20 | 1,225 | 1,258 | 1,212 | 1,251 | +2.63% | 61,800 | 185億6402万 | +2.21% | 8.89 | 0.7 |
01/19 | 1,222 | 1,230 | 1,204 | 1,219 | -0.81% | 25,400 | 180億8916万 | -0.33% | 8.66 | 0.68 |
01/18 | 1,203 | 1,229 | 1,191 | 1,229 | +0.16% | 51,200 | 182億3755万 | +0.57% | 8.73 | 0.69 |
01/17 | 1,228 | 1,245 | 1,210 | 1,227 | -1.68% | 53,600 | 182億788万 | +0.33% | 8.72 | 0.68 |
01/16 | 1,275 | 1,280 | 1,241 | 1,248 | -2.35% | 48,300 | 185億1950万 | +2.04% | 8.87 | 0.7 |
01/13 | 1,266 | 1,300 | 1,260 | 1,278 | +0.95% | 65,400 | 189億6468万 | +4.5% | 9.08 | 0.71 |
01/12 | 1,284 | 1,308 | 1,261 | 1,266 | -2.39% | 79,100 | 187億8661万 | +3.6% | 9 | 0.71 |
01/11 | 1,320 | 1,330 | 1,279 | 1,297 | -0.92% | 126,800 | 192億4663万 | +6.22% | 9.22 | 0.72 |
01/10 | 1,240 | 1,313 | 1,236 | 1,309 | +6.51% | 203,400 | 194億2470万 | +7.3% | 9.3 | 0.73 |
01/06 | 1,231 | 1,244 | 1,222 | 1,229 | -0.49% | 83,000 | 182億3755万 | +0.82% | 8.73 | 0.69 |
01/05 | 1,220 | 1,245 | 1,196 | 1,235 | +2.24% | 84,600 | 183億2659万 | +1.15% | 8.78 | 0.69 |
01/04 | 1,211 | 1,233 | 1,195 | 1,208 | -0.08% | 81,500 | 179億2593万 | -1.31% | 8.59 | 0.67 |
2016 |
12/30 | 1,166 | 1,230 | 1,166 | 1,209 | +3.69% | 88,600 | 179億4077万 | -1.31% | 8.59 | 0.67 |
12/29 | 1,190 | 1,195 | 1,161 | 1,166 | -3% | 59,500 | 173億268万 | -4.89% | 8.29 | 0.65 |
12/28 | 1,205 | 1,208 | 1,188 | 1,202 | +0.33% | 30,700 | 178億3689万 | -2.44% | 8.54 | 0.67 |
12/27 | 1,186 | 1,206 | 1,180 | 1,198 | -0.08% | 31,300 | 177億7754万 | -3.46% | 8.51 | 0.67 |
12/26 | 1,176 | 1,209 | 1,165 | 1,199 | +2.04% | 52,900 | 177億9237万 | -4% | 8.52 | 0.67 |
12/22 | 1,179 | 1,183 | 1,147 | 1,175 | -1.01% | 97,300 | 174億3623万 | -6.15% | 8.35 | 0.66 |
12/21 | 1,215 | 1,215 | 1,184 | 1,187 | -2.86% | 65,500 | 176億1430万 | -5.34% | 8.44 | 0.66 |
12/20 | 1,197 | 1,225 | 1,184 | 1,222 | +2.69% | 67,600 | 181億3368万 | -2.63% | 8.69 | 0.68 |
12/19 | 1,174 | 1,198 | 1,172 | 1,190 | +0.51% | 65,000 | 176億5882万 | -4.95% | 8.46 | 0.66 |
12/16 | 1,214 | 1,214 | 1,169 | 1,184 | -2.47% | 140,800 | 175億6978万 | -5.28% | 8.42 | 0.66 |
12/15 | 1,230 | 1,246 | 1,202 | 1,214 | -1.62% | 86,700 | 180億1496万 | -2.25% | 8.63 | 0.68 |
12/14 | 1,215 | 1,238 | 1,200 | 1,234 | +1.06% | 64,700 | 183億1175万 | +0.33% | 8.77 | 0.69 |
12/13 | 1,220 | 1,235 | 1,186 | 1,221 | +0.08% | 110,200 | 181億1884万 | +0.08% | 8.68 | 0.68 |
12/12 | 1,202 | 1,260 | 1,171 | 1,220 | +0.49% | 173,300 | 181億400万 | +0.83% | 8.67 | 0.68 |
12/09 | 1,229 | 1,230 | 1,201 | 1,214 | -1.54% | 135,500 | 180億1496万 | +1.17% | 8.63 | 0.68 |
12/08 | 1,226 | 1,237 | 1,213 | 1,233 | +0.16% | 60,000 | 182億9691万 | +3.61% | 8.76 | 0.69 |
12/07 | 1,248 | 1,253 | 1,219 | 1,231 | -1.76% | 65,800 | 182億6723万 | +4.23% | 8.75 | 0.69 |
12/06 | 1,272 | 1,299 | 1,240 | 1,253 | +0.48% | 104,800 | 185億9370万 | +7% | 8.91 | 0.7 |
12/05 | 1,230 | 1,257 | 1,212 | 1,247 | +0.89% | 94,100 | 185億466万 | +7.59% | 8.86 | 0.7 |
12/02 | 1,252 | 1,266 | 1,223 | 1,236 | -3.59% | 185,400 | 183億4143万 | +7.57% | 8.78 | 0.69 |
12/01 | 1,301 | 1,308 | 1,267 | 1,282 | -0.08% | 116,200 | 190億2404万 | +12.55% | 9.11 | 0.72 |
11/30 | 1,300 | 1,322 | 1,274 | 1,283 | -0.85% | 115,800 | 190億3888万 | +13.74% | 9.12 | 0.72 |
11/29 | 1,288 | 1,346 | 1,275 | 1,294 | +0.62% | 255,000 | 192億211万 | +15.85% | 9.2 | 0.72 |
11/28 | 1,228 | 1,291 | 1,228 | 1,286 | +3.71% | 217,300 | 190億8340万 | +16.38% | 9.14 | 0.72 |
11/25 | 1,251 | 1,278 | 1,225 | 1,240 | -0.72% | 267,100 | 184億79万 | +13.35% | 8.81 | 0.69 |
11/24 | 1,284 | 1,328 | 1,244 | 1,249 | -4.87% | 350,100 | 185億3434万 | +15.33% | 8.88 | 0.7 |
11/22 | 1,400 | 1,409 | 1,298 | 1,313 | -8.18% | 444,200 | 194億8406万 | +22.37% | 9.33 | 0.73 |
11/21 | 1,418 | 1,470 | 1,374 | 1,430 | +3.03% | 490,600 | 212億2026万 | +35.03% | 10.16 | 0.8 |
11/18 | 1,313 | 1,390 | 1,313 | 1,388 | +7.93% | 481,100 | 205億9701万 | +33.21% | 9.87 | 0.77 |
11/17 | 1,210 | 1,294 | 1,206 | 1,286 | +6.11% | 347,300 | 190億8340万 | +25.22% | 9.14 | 0.72 |
11/16 | 1,220 | 1,240 | 1,181 | 1,212 | +0.5% | 199,600 | 179億8529万 | +19.29% | 8.61 | 0.68 |
11/15 | 1,157 | 1,217 | 1,150 | 1,206 | +4.6% | 280,300 | 178億9625万 | +19.64% | 8.57 | 0.67 |
11/14 | 1,130 | 1,180 | 1,125 | 1,153 | +1.86% | 684,700 | 171億976万 | +15.18% | 8.19 | 0.64 |
11/11 | 1,132 | 1,132 | 1,101 | 1,132 | +15.27% | 864,200 | 167億9814万 | +13.65% | 8.05 | 0.63 |
11/10 | 989 | 989 | 957 | 982 | +4.91% | 50,100 | 145億7224万 | -1.01% | 6.98 | 0.55 |
11/09 | 968 | 985 | 915 | 936 | -3.21% | 86,900 | 138億8963万 | -6.02% | 6.65 | 0.52 |
11/08 | 969 | 977 | 962 | 967 | -0.62% | 28,400 | 143億4965万 | -3.3% | 6.87 | 0.54 |
11/07 | 961 | 978 | 945 | 973 | +0.62% | 60,900 | 144億3868万 | -2.99% | 6.92 | 0.54 |
11/04 | 965 | 983 | 961 | 967 | -1.33% | 35,400 | 143億4965万 | -3.78% | 6.87 | 0.54 |
11/02 | 995 | 999 | 962 | 980 | -1.51% | 97,600 | 145億4256万 | -2.78% | 6.97 | 0.55 |
11/01 | 995 | 1,004 | 986 | 995 | +1.53% | 53,100 | 147億6515万 | -1.49% | 7.07 | 0.56 |
10/31 | 964 | 991 | 964 | 980 | +1.66% | 61,800 | 145億4256万 | -3.07% | 6.97 | 0.55 |
10/28 | 982 | 986 | 963 | 964 | -2.23% | 49,400 | 143億513万 | -4.65% | 6.85 | 0.54 |
10/27 | 993 | 997 | 978 | 986 | -0.5% | 36,400 | 146億3159万 | -2.47% | 7.01 | 0.55 |
10/26 | 1,005 | 1,005 | 976 | 991 | -1.29% | 43,100 | 147億579万 | -1.78% | 7.04 | 0.55 |
10/25 | 1,019 | 1,025 | 1,000 | 1,004 | -0.79% | 38,400 | 148億9870万 | -0.3% | 7.14 | 0.56 |
10/24 | 1,006 | 1,035 | 1,006 | 1,012 | +1.1% | 75,800 | 150億1742万 | +0.6% | 7.19 | 0.56 |
10/21 | 1,000 | 1,013 | 997 | 1,001 | +0.6% | 41,200 | 148億5418万 | -0.3% | 7.11 | 0.56 |
10/20 | 990 | 1,023 | 984 | 995 | +1.12% | 83,400 | 147億6515万 | -0.7% | 7.07 | 0.56 |
10/19 | 975 | 992 | 973 | 984 | +0.82% | 70,100 | 146億191万 | -1.6% | 6.99 | 0.55 |
10/18 | 951 | 985 | 948 | 976 | +0.83% | 92,800 | 144億8320万 | -2.2% | 6.94 | 0.54 |
10/17 | 1,012 | 1,014 | 963 | 968 | -4.54% | 102,400 | 143億6448万 | -3.01% | 6.88 | 0.54 |
10/14 | 1,010 | 1,023 | 1,002 | 1,014 | -0.29% | 38,700 | 150億4709万 | +1.71% | 7.21 | 0.57 |
10/13 | 1,010 | 1,020 | 1,004 | 1,017 | +0.99% | 38,800 | 150億9161万 | +2.42% | 7.23 | 0.57 |
10/12 | 1,011 | 1,033 | 1,003 | 1,007 | -1.27% | 39,400 | 149億4322万 | +1.92% | 7.16 | 0.56 |
10/11 | 996 | 1,032 | 992 | 1,020 | +0.69% | 66,300 | 151億3613万 | +3.87% | 7.25 | 0.57 |
10/07 | 1,040 | 1,040 | 987 | 1,013 | -2.13% | 166,800 | 150億3226万 | +3.9% | 7.2 | 0.57 |
10/06 | 1,051 | 1,064 | 1,027 | 1,035 | -0.48% | 93,400 | 153億5872万 | +6.7% | 7.36 | 0.58 |
10/05 | 1,090 | 1,090 | 1,037 | 1,040 | -3.79% | 121,700 | 154億3292万 | +7.88% | 7.39 | 0.58 |
10/04 | 1,036 | 1,088 | 1,033 | 1,081 | +4.34% | 128,800 | 160億4133万 | +13.08% | 7.68 | 0.6 |
10/03 | 1,035 | 1,044 | 1,026 | 1,036 | +0.29% | 47,700 | 153億7356万 | +9.51% | 7.36 | 0.58 |
09/30 | 1,026 | 1,047 | 1,017 | 1,033 | +0.39% | 70,000 | 153億2904万 | +10.13% | 7.34 | 0.58 |
09/29 | 1,025 | 1,041 | 1,020 | 1,029 | +0.1% | 60,900 | 152億6969万 | +10.65% | 7.31 | 0.57 |
09/28 | 1,030 | 1,041 | 1,011 | 1,028 | -1.25% | 64,100 | 152億5485万 | +11.5% | 7.31 | 0.57 |
09/27 | 1,010 | 1,045 | 990 | 1,041 | +2.97% | 133,400 | 154億4776万 | +14.02% | 7.4 | 0.58 |
09/26 | 992 | 1,030 | 985 | 1,011 | +2.74% | 132,100 | 150億258万 | +11.84% | 7.19 | 0.56 |
09/23 | 961 | 991 | 958 | 984 | +2.29% | 83,100 | 146億191万 | +9.82% | 6.99 | 0.55 |
09/21 | 948 | 968 | 940 | 962 | +2.34% | 81,200 | 142億7545万 | +8.21% | 6.84 | 0.54 |
09/20 | 936 | 956 | 935 | 940 | -1.67% | 57,200 | 139億4898万 | +6.7% | 6.68 | 0.52 |
09/16 | 956 | 959 | 940 | 956 | -0.31% | 56,500 | 141億8641万 | +9.38% | 6.79 | 0.53 |
09/15 | 974 | 987 | 928 | 959 | -0.52% | 100,600 | 142億3093万 | +10.61% | 6.82 | 0.54 |
09/14 | 957 | 978 | 950 | 964 | +0.94% | 79,000 | 143億513万 | +12.35% | 6.85 | 0.54 |
09/13 | 933 | 961 | 933 | 955 | +2.03% | 55,700 | 141億7157万 | +12.49% | 6.79 | 0.53 |
09/12 | 922 | 963 | 921 | 936 | -1.06% | 66,100 | 138億8963万 | +11.43% | 6.65 | 0.52 |
09/09 | 992 | 997 | 942 | 946 | -4.06% | 188,300 | 140億3802万 | +13.7% | 6.72 | 0.53 |