株価チャート
2016/09/06～2017/02/03
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 |
| 02/03 | 685 | 702 | 678 | 683 | -1.01% | 108,200 | 121億3110万 | -1.16% | 55.98 | 6.28 |
| 02/02 | 689 | 691 | 679 | 690 | -0.43% | 77,500 | 122億5543万 | 0% | 56.56 | 6.35 |
| 02/01 | 694 | 702 | 665 | 693 | -0.57% | 193,500 | 123億871万 | +0.73% | 56.8 | 6.37 |
| 01/31 | 705 | 705 | 696 | 697 | -1.41% | 49,600 | 123億7976万 | +1.6% | 57.13 | 6.41 |
| 01/30 | 691 | 709 | 690 | 707 | +2.32% | 85,800 | 125億5738万 | +3.36% | 57.95 | 6.5 |
| 01/27 | 695 | 697 | 691 | 691 | -0.43% | 42,100 | 122億7319万 | +1.47% | 56.64 | 6.36 |
| 01/26 | 695 | 698 | 691 | 694 | -0.14% | 51,100 | 123億2648万 | +2.21% | 56.89 | 6.38 |
| 01/25 | 695 | 697 | 683 | 695 | +0.29% | 76,800 | 123億4424万 | +2.51% | 56.97 | 6.39 |
| 01/24 | 696 | 704 | 691 | 693 | -1.14% | 47,900 | 123億871万 | +2.36% | 56.8 | 6.37 |
| 01/23 | 685 | 708 | 681 | 701 | +1.89% | 79,900 | 124億5081万 | +3.24% | 57.46 | 6.45 |
| 01/20 | 698 | 700 | 683 | 688 | -1.29% | 126,800 | 122億1991万 | +1.47% | 56.39 | 6.33 |
| 01/19 | 724 | 724 | 697 | 697 | -1.69% | 136,800 | 123億7976万 | +2.8% | 57.13 | 6.41 |
| 01/18 | 690 | 719 | 690 | 709 | +1.29% | 101,900 | 125億9290万 | +4.73% | 58.12 | 6.52 |
| 01/17 | 720 | 728 | 698 | 700 | -3.71% | 158,200 | 124億3305万 | +3.55% | 57.38 | 6.44 |
| 01/16 | 732 | 750 | 714 | 727 | -1.76% | 293,100 | 129億1261万 | +7.23% | 59.59 | 6.69 |
| 01/13 | 695 | 740 | 689 | 740 | +9.63% | 297,200 | 131億4351万 | +8.82% | 60.66 | 6.81 |
| 01/12 | 693 | 699 | 674 | 675 | -3.57% | 115,400 | 119億8901万 | -1.03% | 55.33 | 6.21 |
| 01/11 | 713 | 723 | 690 | 700 | -1.82% | 191,800 | 124億3305万 | +1.74% | 57.38 | 6.44 |
| 01/10 | 670 | 713 | 670 | 713 | +7.54% | 267,400 | 126億6394万 | +3.03% | 58.44 | 6.56 |
| 01/06 | 655 | 670 | 654 | 663 | -0.15% | 54,600 | 117億7587万 | -4.88% | 54.35 | 6.1 |
| 01/05 | 654 | 677 | 653 | 664 | +1.07% | 91,500 | 117億9363万 | -5.68% | 54.43 | 6.11 |
| 01/04 | 664 | 665 | 650 | 657 | -1.2% | 103,000 | 116億6930万 | -7.59% | 53.85 | 6.04 |
| 2016 |
| 12/30 | 652 | 670 | 652 | 665 | +0.91% | 72,700 | 118億1139万 | -7.64% | 54.51 | 6.12 |
| 12/29 | 669 | 669 | 644 | 659 | -1.93% | 133,700 | 117億482万 | -9.6% | 54.02 | 6.06 |
| 12/28 | 650 | 673 | 650 | 672 | +2.75% | 83,600 | 119億3572万 | -9.07% | 55.08 | 6.18 |
| 12/27 | 647 | 665 | 645 | 654 | +0.46% | 105,200 | 116億1602万 | -12.8% | 53.61 | 6.02 |
| 12/26 | 621 | 665 | 621 | 651 | +1.56% | 125,000 | 115億6273万 | -14.68% | 53.36 | 5.99 |
| 12/22 | 646 | 651 | 630 | 641 | -0.77% | 102,300 | 113億8512万 | -17.61% | 52.54 | 5.9 |
| 12/21 | 650 | 688 | 642 | 646 | +2.54% | 273,500 | 114億7392万 | -18.43% | 52.95 | 5.94 |
| 12/20 | 635 | 638 | 626 | 630 | -2.02% | 120,000 | 111億8974万 | -21.84% | 51.64 | 5.79 |
| 12/19 | 656 | 656 | 634 | 643 | -3.6% | 214,900 | 114億2064万 | -21.39% | 52.71 | 5.91 |
| 12/16 | 683 | 684 | 662 | 667 | -1.91% | 186,000 | 118億4692万 | -19.64% | 54.67 | 6.14 |
| 12/15 | 692 | 699 | 677 | 680 | -5.82% | 316,600 | 120億7782万 | -19.14% | 55.74 | 6.25 |
| 12/14 | 750 | 770 | 720 | 722 | +4.94% | 527,500 | 128億2380万 | -14.96% | 59.18 | 6.64 |
| 12/13 | 680 | 694 | 668 | 688 | +1.18% | 207,100 | 122億1991万 | -19.06% | 56.39 | 6.33 |
| 12/12 | 691 | 699 | 675 | 680 | -0.15% | 134,000 | 120億7782万 | -20.19% | 55.74 | 6.25 |
| 12/09 | 687 | 690 | 668 | 681 | -1.87% | 221,400 | 120億9558万 | -20.26% | 55.82 | 6.26 |
| 12/08 | 730 | 730 | 685 | 694 | -5.06% | 239,700 | 123億2648万 | -18.93% | 56.89 | 6.38 |
| 12/07 | 765 | 766 | 729 | 731 | -6.28% | 225,800 | 129億8365万 | -15% | 59.92 | 6.72 |
| 12/06 | 800 | 803 | 775 | 780 | -2.99% | 127,300 | 138億5397万 | -9.51% | 63.94 | 7.17 |
| 12/05 | 818 | 830 | 800 | 804 | -2.07% | 116,800 | 142億8024万 | -6.62% | 65.9 | 7.4 |
| 12/02 | 808 | 840 | 804 | 821 | +1.99% | 182,000 | 145億8219万 | -4.42% | 67.3 | 7.55 |
| 12/01 | 829 | 837 | 795 | 805 | -2.9% | 179,800 | 142億9800万 | -6.07% | 65.98 | 7.4 |
| 12/01 | 株式分割 1→3 |
| 11/30 | 838 | 841 | 825 | 829 | 0% | 97,100 | 147億2428万 | -3.27% | 67.95 | 7.63 |
| 11/29 | 840 | 840 | 820 | 829 | -1.89% | 101,900 | 147億2428万 | -3.15% | 67.95 | 7.63 |
| 11/28 | 829 | 856 | 810 | 845 | -3.28% | 186,200 | 150億846万 | -1.05% | 69.26 | 7.77 |
| 11/25 | 895 | 895 | 868 | 874 | -2.6% | 179,100 | 155億1763万 | +2.54% | 71.61 | 8.04 |
| 11/24 | 917 | 917 | 897 | 897 | -2.15% | 161,700 | 159億3206万 | +5.78% | 73.53 | 8.25 |
| 11/22 | 941 | 951 | 904 | 917 | -2.65% | 228,900 | 162億8137万 | +8.61% | 75.14 | 8.43 |
| 11/21 | 943 | 957 | 934 | 942 | -3.55% | 195,300 | 167億2541万 | +12.24% | 77.19 | 8.66 |
| 11/18 | 1,033 | 1,040 | 967 | 976 | -3.97% | 355,500 | 173億4114万 | +17.35% | 80.03 | 8.98 |
| 11/17 | 990 | 1,018 | 987 | 1,017 | +0.33% | 257,700 | 180億5752万 | +23.53% | 83.33 | 9.35 |
| 11/16 | 983 | 1,033 | 949 | 1,013 | +3.05% | 418,800 | 179億9832万 | +24.79% | 83.06 | 9.32 |
| 11/15 | 933 | 987 | 901 | 983 | +5.66% | 440,400 | 174億6547万 | +22.46% | 80.6 | 9.04 |
| 11/14 | 917 | 938 | 890 | 931 | -0.29% | 446,100 | 165億3003万 | +17.36% | 76.29 | 8.56 |
| 11/11 | 953 | 953 | 906 | 933 | -2.37% | 484,800 | 165億7740万 | +19.2% | 76.5 | 8.58 |
| 11/10 | 1,008 | 1,027 | 912 | 956 | +9.38% | 1,285,500 | 169億7999万 | +23.83% | 78.36 | 8.79 |
| 11/09 | 833 | 874 | 769 | 874 | +16.07% | 1,298,700 | 155億2355万 | +14.85% | 71.64 | 8.04 |
| 11/08 | 767 | 769 | 748 | 753 | +1.07% | 119,700 | 133億7440万 | +0.13% | 61.72 | 6.93 |
| 11/07 | 720 | 746 | 720 | 745 | +4.34% | 95,100 | 132億3231万 | -0.27% | 61.07 | 6.85 |
| 11/04 | 709 | 725 | 700 | 714 | -4.38% | 164,100 | 126億8171万 | -3.77% | 58.53 | 6.57 |
| 11/02 | 778 | 789 | 733 | 747 | -4.88% | 162,000 | 132億6192万 | +1.17% | 61.2 | 6.87 |
| 11/01 | 797 | 806 | 779 | 785 | +0.26% | 120,900 | 139億4277万 | +7.53% | 64.35 | 7.22 |
| 10/31 | 750 | 789 | 730 | 783 | +5.01% | 184,200 | 139億725万 | +8.6% | 64.18 | 7.2 |
| 10/28 | 750 | 762 | 727 | 746 | -1.5% | 192,300 | 132億4415万 | +4.58% | 61.12 | 6.86 |
| 10/27 | 779 | 787 | 750 | 757 | -3.57% | 180,600 | 134億4545万 | +7.68% | 62.05 | 6.96 |
| 10/26 | 777 | 806 | 774 | 785 | -1.05% | 119,700 | 139億4277万 | +13.28% | 64.35 | 7.22 |
| 10/25 | 820 | 826 | 792 | 793 | -2.74% | 212,700 | 140億9079万 | +16.15% | 65.03 | 7.3 |
| 10/24 | 780 | 820 | 773 | 816 | +5.2% | 317,100 | 144億8746万 | +21.56% | 66.86 | 7.5 |
| 10/21 | 776 | 794 | 668 | 775 | -0.98% | 405,000 | 137億7108万 | +18.01% | 63.55 | 7.13 |
| 10/20 | 786 | 786 | 770 | 783 | -0.34% | 142,500 | 139億725万 | +21.21% | 64.18 | 7.2 |
| 10/19 | 793 | 793 | 774 | 786 | +0.43% | 195,600 | 139億5461万 | +23.73% | 64.4 | 7.23 |
| 10/18 | 779 | 796 | 773 | 782 | -0.97% | 231,300 | 138億9541万 | +25.37% | 64.13 | 7.2 |
| 10/17 | 783 | 823 | 769 | 790 | +2.51% | 441,600 | 140億3158万 | +29.08% | 64.76 | 7.27 |
| 10/14 | 800 | 813 | 762 | 771 | +1.31% | 507,000 | 136億8819万 | +28.87% | 63.17 | 7.09 |
| 10/13 | 726 | 792 | 725 | 761 | +4.68% | 428,100 | 135億1058万 | +30.25% | 62.35 | 7 |
| 10/12 | 830 | 853 | 717 | 727 | -9.17% | 918,900 | 129億669万 | +27.49% | 59.56 | 6.68 |
| 10/11 | 729 | 800 | 718 | 800 | +9.09% | 517,800 | 142億920万 | +43.63% | 65.58 | 7.36 |
| 10/07 | 688 | 733 | 685 | 733 | +7.11% | 404,400 | 130億2510万 | +35.3% | 60.11 | 6.75 |
| 10/06 | 662 | 687 | 660 | 685 | +3.63% | 285,900 | 121億6070万 | +29.43% | 56.12 | 6.3 |
| 10/05 | 663 | 698 | 650 | 661 | -0.5% | 304,200 | 117億3443万 | +27.54% | 54.15 | 6.08 |
| 10/04 | 663 | 666 | 640 | 664 | -0.9% | 268,800 | 117億9363万 | +30.97% | 54.43 | 6.11 |
| 10/03 | 640 | 683 | 635 | 670 | +8.59% | 612,000 | 119億20万 | +34.81% | 54.92 | 6.16 |
| 09/30 | 631 | 649 | 617 | 617 | 0% | 303,000 | 109億5884万 | +26.95% | 50.57 | 5.68 |
| 09/29 | 622 | 680 | 596 | 617 | +0.33% | 1,126,500 | 109億5884万 | +28.81% | 50.57 | 5.68 |
| 09/28 | 551 | 622 | 551 | 615 | +9.69% | 497,400 | 109億2332万 | +30.57% | 50.41 | 5.66 |
| 09/27 | 551 | 562 | 538 | 561 | +0.24% | 153,600 | 99億5828万 | +21.09% | 45.96 | 5.16 |
| 09/26 | 572 | 573 | 542 | 559 | -1.29% | 217,200 | 99億3459万 | +21.86% | 45.85 | 5.14 |
| 09/23 | 517 | 574 | 510 | 567 | +13.56% | 620,400 | 100億6485万 | +24.54% | 46.45 | 5.21 |
| 09/21 | 517 | 517 | 493 | 499 | -3.98% | 150,600 | 87億8125万 | +10.64% | 40.53 | 4.55 |
| 09/20 | 518 | 526 | 500 | 520 | -1.64% | 174,600 | 91億4493万 | +15.23% | 42.2 | 4.74 |
| 09/16 | 494 | 530 | 494 | 528 | +9.16% | 305,700 | 92億9745万 | +17.67% | 42.91 | 4.81 |
| 09/15 | 457 | 498 | 457 | 484 | +4.01% | 174,600 | 85億1728万 | +8.28% | 39.31 | 4.41 |
| 09/14 | 483 | 484 | 458 | 465 | -6.37% | 218,400 | 81億8879万 | +4.1% | 37.79 | 4.24 |
| 09/13 | 513 | 520 | 492 | 497 | -4.55% | 299,700 | 87億4605万 | +11.19% | 40.36 | 4.53 |
| 09/12 | 517 | 557 | 480 | 521 | +0.9% | 915,000 | 91億6253万 | +16.74% | 42.28 | 4.74 |
| 09/09 | 478 | 517 | 477 | 516 | +7.87% | 516,900 | 90億8041万 | +16.48% | 41.91 | 4.7 |
| 09/08 | 456 | 483 | 454 | 478 | +9.13% | 471,300 | 84億1756万 | +8.47% | 38.85 | 4.36 |
| 09/07 | 420 | 438 | 419 | 438 | +4.03% | 145,800 | 77億1365万 | -0.15% | 35.6 | 3.99 |
| 09/06 | 414 | 423 | 412 | 421 | +2.1% | 168,300 | 74億1449万 | -4.24% | 34.22 | 3.84 |
