株価チャート
2016/09/21～2017/02/24
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 |
| 02/24 | 993 | 1,020 | 992 | 1,020 | +4.29% | 5,000 | 54億8148万 | +10.63% | 9.42 | 0.6 |
| 02/23 | 996 | 996 | 978 | 978 | -1.41% | 3,300 | 52億5577万 | +6.77% | 9.03 | 0.58 |
| 02/22 | 968 | 998 | 968 | 992 | +2.8% | 6,600 | 53億3100万 | +8.89% | 9.16 | 0.59 |
| 02/21 | 950 | 996 | 950 | 965 | +1.69% | 8,300 | 51億8591万 | +6.63% | 8.91 | 0.57 |
| 02/20 | 940 | 949 | 936 | 949 | +1.5% | 3,100 | 50億9992万 | +5.44% | 8.76 | 0.56 |
| 02/17 | 930 | 935 | 924 | 935 | +0.54% | 2,500 | 50億2469万 | +4.35% | 8.63 | 0.55 |
| 02/16 | 925 | 930 | 923 | 930 | +0.87% | 3,400 | 49億9782万 | +4.14% | 8.59 | 0.55 |
| 02/15 | 922 | 923 | 922 | 922 | +0.66% | 2,000 | 49億5482万 | +3.71% | 8.51 | 0.55 |
| 02/14 | 917 | 917 | 916 | 916 | +0.11% | 700 | 49億2258万 | +3.5% | 8.46 | 0.54 |
| 02/13 | 908 | 915 | 908 | 915 | +0.99% | 900 | 49億1721万 | +3.74% | 8.45 | 0.54 |
| 02/10 | 918 | 918 | 902 | 906 | -0.33% | 1,100 | 48億6884万 | +3.19% | 8.37 | 0.54 |
| 02/09 | 910 | 910 | 908 | 909 | +0.33% | 1,100 | 48億8496万 | +3.89% | 8.39 | 0.54 |
| 02/08 | 913 | 915 | 906 | 906 | -0.88% | 1,600 | 48億6884万 | +3.9% | 8.37 | 0.54 |
| 02/07 | 910 | 914 | 910 | 914 | +0.44% | 600 | 49億1183万 | +5.3% | 8.44 | 0.54 |
| 02/06 | 910 | 910 | 905 | 910 | +0.78% | 600 | 48億9034万 | +5.32% | 8.4 | 0.54 |
| 02/03 | 915 | 919 | 902 | 903 | -1.31% | 1,200 | 48億5272万 | +5% | 8.34 | 0.53 |
| 02/02 | 908 | 915 | 899 | 915 | +0.11% | 2,900 | 49億1721万 | +6.89% | 8.45 | 0.54 |
| 02/01 | 914 | 914 | 903 | 914 | -0.11% | 1,400 | 49億1183万 | +7.28% | 8.44 | 0.54 |
| 01/31 | 915 | 928 | 914 | 915 | +0.11% | 4,400 | 49億1721万 | +7.77% | 8.45 | 0.54 |
| 01/30 | 899 | 914 | 896 | 914 | +1.56% | 4,400 | 49億1183万 | +8.17% | 8.44 | 0.54 |
| 01/27 | 897 | 900 | 894 | 900 | +0.33% | 4,900 | 48億3660万 | +6.89% | 8.31 | 0.53 |
| 01/26 | 898 | 898 | 889 | 897 | +1.24% | 2,900 | 48億2047万 | +6.91% | 8.28 | 0.53 |
| 01/25 | 887 | 888 | 883 | 886 | +0.68% | 2,100 | 47億6136万 | +5.98% | 8.18 | 0.52 |
| 01/24 | 875 | 880 | 871 | 880 | +1.38% | 2,000 | 47億2912万 | +5.64% | 8.13 | 0.52 |
| 01/23 | 860 | 873 | 860 | 868 | +1.05% | 2,500 | 46億6463万 | +4.45% | 8.02 | 0.51 |
| 01/20 | 861 | 865 | 859 | 859 | +0.59% | 1,100 | 46億1626万 | +3.62% | 7.93 | 0.51 |
| 01/19 | 845 | 854 | 845 | 854 | +0.59% | 1,000 | 45億8939万 | +3.14% | 7.89 | 0.51 |
| 01/18 | 840 | 849 | 840 | 849 | +1.07% | 300 | 45億6252万 | +2.91% | 7.84 | 0.5 |
| 01/17 | 830 | 850 | 830 | 840 | -1.18% | 4,300 | 45億1416万 | +1.94% | 7.76 | 0.5 |
| 01/16 | 849 | 850 | 848 | 850 | +0.83% | 3,000 | 45億6790万 | +3.41% | 7.85 | 0.5 |
| 01/13 | 835 | 850 | 835 | 843 | +0.96% | 2,500 | 45億3028万 | +2.8% | 7.78 | 0.5 |
| 01/12 | 834 | 835 | 832 | 835 | +0.12% | 1,900 | 44億8729万 | +2.08% | 7.71 | 0.49 |
| 01/11 | 830 | 834 | 829 | 834 | +0.24% | 1,500 | 44億8191万 | +2.08% | 7.7 | 0.49 |
| 01/10 | 830 | 832 | 830 | 832 | +0.48% | 2,700 | 44億7116万 | +2.09% | 7.68 | 0.49 |
| 01/06 | 827 | 828 | 827 | 828 | +0.12% | 600 | 44億4967万 | +1.72% | 7.65 | 0.49 |
| 01/05 | 826 | 827 | 824 | 827 | +0.85% | 1,000 | 44億4429万 | +1.85% | 7.64 | 0.49 |
| 01/04 | 823 | 823 | 815 | 820 | +1.11% | 2,000 | 44億668万 | +1.11% | 7.57 | 0.49 |
| 2016 |
| 12/30 | 811 | 815 | 811 | 811 | 0% | 1,500 | 43億5831万 | +0.12% | 7.49 | 0.48 |
| 12/29 | 810 | 819 | 810 | 811 | -0.12% | 4,200 | 43億5831万 | +0.25% | 7.49 | 0.48 |
| 12/28 | 812 | 812 | 812 | 812 | 0% | 200 | 43億6368万 | +0.5% | 7.5 | 0.48 |
| 12/27 | 816 | 816 | 803 | 812 | -0.98% | 2,600 | 43億6368万 | +0.5% | 7.5 | 0.48 |
| 12/26 | 821 | 821 | 817 | 820 | -0.12% | 2,700 | 44億668万 | +1.61% | 7.57 | 0.49 |
| 12/22 | 825 | 825 | 818 | 821 | -0.48% | 2,000 | 44億1205万 | +1.99% | 7.58 | 0.49 |
| 12/21 | 826 | 826 | 825 | 825 | 0% | 900 | 44億3355万 | +2.61% | 7.62 | 0.49 |
| 12/20 | 825 | 825 | 825 | 825 | 0% | 300 | 44億3355万 | +2.74% | 7.62 | 0.49 |
| 12/19 | 830 | 830 | 825 | 825 | -0.6% | 1,200 | 44億3355万 | +2.87% | 7.62 | 0.49 |
| 12/16 | 831 | 831 | 830 | 830 | +1.1% | 600 | 44億6042万 | +3.62% | 7.66 | 0.49 |
| 12/15 | 830 | 830 | 816 | 821 | -1.2% | 1,800 | 44億1205万 | +2.75% | 7.58 | 0.49 |
| 12/14 | 817 | 831 | 813 | 831 | +1.84% | 3,900 | 44億6579万 | +4.14% | 7.67 | 0.49 |
| 12/13 | 815 | 816 | 812 | 816 | 0% | 700 | 43億8518万 | +2.51% | 7.54 | 0.48 |
| 12/12 | 807 | 820 | 807 | 816 | +1.75% | 700 | 43億8518万 | +2.64% | 7.54 | 0.48 |
| 12/09 | 805 | 808 | 800 | 802 | -0.37% | 1,600 | 43億994万 | +1.01% | 7.41 | 0.48 |
| 12/08 | 798 | 805 | 798 | 805 | +0.88% | 1,400 | 43億2607万 | +1.51% | 7.43 | 0.48 |
| 12/07 | 798 | 798 | 798 | 798 | 0% | 1,100 | 42億8845万 | +0.76% | 7.37 | 0.47 |
| 12/06 | 798 | 798 | 798 | 798 | 0% | 500 | 42億8845万 | +0.88% | 7.37 | 0.47 |
| 12/05 | 796 | 798 | 796 | 798 | +0.25% | 1,100 | 42億8845万 | +0.88% | 7.37 | 0.47 |
| 12/02 | 796 | 796 | 796 | 796 | 0% | 5,600 | 42億7770万 | +0.76% | 7.35 | 0.47 |
| 12/01 | 797 | 797 | 796 | 796 | -0.13% | 300 | 42億7770万 | +0.89% | 7.35 | 0.47 |
| 11/30 | 797 | 797 | 797 | 797 | +0.13% | 300 | 42億8307万 | +1.01% | 7.36 | 0.47 |
| 11/29 | 793 | 798 | 793 | 796 | +0.63% | 28,800 | 42億7770万 | +1.02% | 7.35 | 0.47 |
| 11/28 | 800 | 800 | 790 | 791 | -0.13% | 2,200 | 42億5083万 | +0.51% | 7.3 | 0.47 |
| 11/25 | 800 | 800 | 791 | 792 | -0.63% | 2,100 | 42億5620万 | +0.76% | 7.31 | 0.47 |
| 11/24 | 795 | 797 | 795 | 797 | +0.63% | 400 | 42億8307万 | +1.53% | 7.36 | 0.47 |
| 11/22 | 790 | 798 | 790 | 792 | +0.25% | 500 | 42億5620万 | +0.89% | 7.31 | 0.47 |
| 11/21 | 789 | 790 | 789 | 790 | +0.13% | 1,200 | 42億4546万 | +0.77% | 7.3 | 0.47 |
| 11/18 | 790 | 790 | 787 | 789 | -0.13% | 400 | 42億4008万 | +0.64% | 7.29 | 0.47 |
| 11/17 | 795 | 795 | 790 | 790 | -0.63% | 1,000 | 42億4546万 | +0.89% | 7.3 | 0.47 |
| 11/16 | 790 | 795 | 790 | 795 | 0% | 400 | 42億7233万 | +1.53% | 7.34 | 0.47 |
| 11/15 | 788 | 795 | 785 | 795 | 0% | 1,100 | 42億7233万 | +1.66% | 7.34 | 0.47 |
| 11/14 | 798 | 798 | 786 | 795 | +0.89% | 400 | 42億7233万 | +1.79% | 7.34 | 0.47 |
| 11/11 | 797 | 797 | 788 | 788 | +0.38% | 300 | 42億3471万 | +1.03% | 7.28 | 0.47 |
| 11/09 | 797 | 797 | 783 | 785 | -0.63% | 600 | 42億1859万 | +0.64% | 7.25 | 0.47 |
| 11/08 | 790 | 790 | 790 | 790 | 0% | 100 | 42億4546万 | +1.41% | 7.3 | 0.47 |
| 11/07 | 790 | 797 | 790 | 790 | -0.63% | 400 | 42億4546万 | +1.41% | 7.3 | 0.47 |
| 11/04 | 780 | 796 | 780 | 795 | +1.92% | 400 | 42億7233万 | +2.19% | 7.34 | 0.47 |
| 11/01 | 780 | 780 | 779 | 780 | 0% | 400 | 41億9172万 | +0.39% | 7.2 | 0.46 |
| 10/31 | 779 | 780 | 779 | 780 | +0.13% | 400 | 41億9172万 | +0.52% | 7.2 | 0.46 |
| 10/28 | 785 | 785 | 779 | 779 | -0.76% | 300 | 41億8634万 | +0.52% | 7.19 | 0.46 |
| 10/27 | 785 | 785 | 782 | 785 | -0.25% | 300 | 42億1859万 | +1.42% | 7.25 | 0.47 |
| 10/26 | 788 | 788 | 787 | 787 | +0.9% | 1,000 | 42億2933万 | +1.81% | 7.27 | 0.47 |
| 10/25 | 780 | 780 | 778 | 780 | 0% | 1,600 | 41億9172万 | +1.17% | 7.2 | 0.46 |
| 10/24 | 780 | 780 | 779 | 780 | +0.65% | 1,100 | 41億9172万 | +1.3% | 7.2 | 0.46 |
| 10/21 | 775 | 775 | 775 | 775 | +0.39% | 400 | 41億6485万 | +0.78% | 7.16 | 0.46 |
| 10/20 | 775 | 775 | 772 | 772 | -0.26% | 1,000 | 41億4872万 | +0.52% | 7.13 | 0.46 |
| 10/19 | 776 | 776 | 774 | 774 | -0.26% | 300 | 41億5947万 | +0.91% | 7.15 | 0.46 |
| 10/18 | 777 | 777 | 776 | 776 | -0.13% | 400 | 41億7022万 | +1.31% | 7.17 | 0.46 |
| 10/17 | 781 | 781 | 777 | 777 | -0.51% | 500 | 41億7559万 | +1.57% | 7.18 | 0.46 |
| 10/12 | 783 | 783 | 781 | 781 | -0.13% | 200 | 41億9709万 | +2.23% | 7.21 | 0.46 |
| 10/11 | 782 | 782 | 782 | 782 | +0.26% | 100 | 42億246万 | +2.49% | 7.22 | 0.46 |
| 10/06 | 770 | 780 | 770 | 780 | +0.65% | 300 | 41億9172万 | +2.36% | 7.2 | 0.46 |
| 10/05 | 780 | 780 | 775 | 775 | -0.64% | 900 | 41億6485万 | +1.84% | 7.16 | 0.46 |
| 10/04 | 780 | 780 | 780 | 780 | +0.13% | 100 | 41億9172万 | +2.5% | 7.2 | 0.46 |
| 10/03 | 768 | 779 | 768 | 779 | +1.43% | 400 | 41億8634万 | +2.37% | 7.19 | 0.46 |
| 09/30 | 768 | 768 | 762 | 768 | -0.26% | 1,100 | 41億2723万 | +0.79% | 7.09 | 0.46 |
| 09/29 | 771 | 771 | 770 | 770 | -0.26% | 300 | 41億3798万 | +1.05% | 7.11 | 0.46 |
| 09/28 | 774 | 774 | 772 | 772 | -0.13% | 200 | 41億4872万 | +1.31% | 7.13 | 0.46 |
| 09/27 | 780 | 780 | 773 | 773 | -1.28% | 500 | 41億5410万 | +1.44% | 7.14 | 0.46 |
| 09/26 | 799 | 799 | 783 | 783 | +1.82% | 2,300 | 42億784万 | +2.89% | 7.23 | 0.46 |
| 09/23 | 785 | 785 | 766 | 769 | +1.72% | 1,700 | 41億3260万 | +1.05% | 7.1 | 0.46 |
| 09/21 | 755 | 764 | 755 | 756 | 0% | 800 | 40億6274万 | -0.66% | 6.98 | 0.45 |
