株価チャート
2016/08/25～2017/02/01
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 |
| 02/01 | 1,185 | 1,189 | 1,181 | 1,181 | +1.03% | 3,000 | 22億2028万 | +4.79% | 12.8 | 0.38 |
| 01/31 | 1,170 | 1,170 | 1,161 | 1,169 | -1.6% | 700 | 21億9772万 | +3.82% | 12.67 | 0.38 |
| 01/30 | 1,174 | 1,188 | 1,172 | 1,188 | +2.41% | 2,500 | 22億3344万 | +5.6% | 12.87 | 0.38 |
| 01/27 | 1,163 | 1,169 | 1,160 | 1,160 | +0.78% | 5,700 | 21億8080万 | +3.29% | 12.57 | 0.37 |
| 01/26 | 1,141 | 1,160 | 1,141 | 1,151 | +1.14% | 1,700 | 21億6388万 | +2.49% | 12.47 | 0.37 |
| 01/24 | 1,139 | 1,139 | 1,132 | 1,138 | +0.53% | 800 | 21億3944万 | +1.43% | 12.33 | 0.37 |
| 01/23 | 1,111 | 1,132 | 1,111 | 1,132 | 0% | 600 | 21億2816万 | +0.89% | 12.26 | 0.37 |
| 01/20 | 1,116 | 1,149 | 1,116 | 1,132 | +3.57% | 2,700 | 21億2816万 | +0.89% | 12.26 | 0.37 |
| 01/19 | 1,113 | 1,113 | 1,093 | 1,093 | -1.35% | 600 | 20億5484万 | -2.67% | 11.84 | 0.35 |
| 01/17 | 1,108 | 1,109 | 1,108 | 1,108 | 0% | 1,400 | 20億8304万 | -1.42% | 12 | 0.36 |
| 01/16 | 1,109 | 1,109 | 1,108 | 1,108 | -0.09% | 400 | 20億8304万 | -1.51% | 12 | 0.36 |
| 01/13 | 1,106 | 1,109 | 1,106 | 1,109 | 0% | 1,200 | 20億8492万 | -1.51% | 12.02 | 0.36 |
| 01/12 | 1,110 | 1,110 | 1,107 | 1,109 | -0.09% | 3,000 | 20億8492万 | -1.6% | 12.02 | 0.36 |
| 01/11 | 1,110 | 1,111 | 1,110 | 1,110 | -0.09% | 1,000 | 20億8680万 | -1.51% | 12.03 | 0.36 |
| 01/10 | 1,121 | 1,121 | 1,106 | 1,111 | 0% | 800 | 20億8868万 | -1.51% | 12.04 | 0.36 |
| 01/06 | 1,127 | 1,127 | 1,103 | 1,111 | +0.09% | 1,000 | 20億8868万 | -1.51% | 12.04 | 0.36 |
| 01/05 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 3,200 | 20億8680万 | -1.68% | 12.03 | 0.36 |
| 01/04 | 1,142 | 1,142 | 1,105 | 1,110 | +0.45% | 1,400 | 20億8680万 | -1.77% | 12.03 | 0.36 |
| 2016 |
| 12/30 | 1,082 | 1,105 | 1,082 | 1,105 | -0.63% | 2,000 | 20億7740万 | -2.3% | 11.97 | 0.36 |
| 12/29 | 1,113 | 1,114 | 1,112 | 1,112 | -0.09% | 3,600 | 20億9056万 | -1.77% | 12.05 | 0.36 |
| 12/28 | 1,086 | 1,116 | 1,086 | 1,113 | -0.27% | 6,300 | 20億9244万 | -1.68% | 12.06 | 0.36 |
| 12/27 | 1,120 | 1,128 | 1,115 | 1,116 | +0.27% | 4,100 | 20億9808万 | -1.33% | 12.09 | 0.36 |
| 12/26 | 1,145 | 1,145 | 1,113 | 1,113 | -2.79% | 6,700 | 20億9244万 | -1.5% | 12.06 | 0.36 |
| 12/22 | 1,143 | 1,145 | 1,142 | 1,145 | -0.43% | 1,600 | 21億5260万 | +1.51% | 12.41 | 0.37 |
| 12/21 | 1,152 | 1,157 | 1,147 | 1,150 | +0.17% | 3,500 | 21億6200万 | +2.22% | 12.46 | 0.37 |
| 12/20 | 1,140 | 1,158 | 1,140 | 1,148 | +0.7% | 4,000 | 21億5824万 | +2.32% | 12.44 | 0.37 |
| 12/19 | 1,150 | 1,150 | 1,140 | 1,140 | -0.7% | 2,200 | 21億4320万 | +1.97% | 12.35 | 0.37 |
| 12/16 | 1,147 | 1,148 | 1,140 | 1,148 | 0% | 4,000 | 21億5824万 | +2.87% | 12.44 | 0.37 |
| 12/15 | 1,140 | 1,148 | 1,131 | 1,148 | +1.15% | 2,500 | 21億5824万 | +3.14% | 12.44 | 0.37 |
| 12/14 | 1,136 | 1,140 | 1,135 | 1,135 | -0.09% | 2,900 | 21億3380万 | +2.34% | 12.3 | 0.37 |
| 12/13 | 1,140 | 1,141 | 1,136 | 1,136 | -0.35% | 500 | 21億3568万 | +2.62% | 12.31 | 0.37 |
| 12/12 | 1,141 | 1,149 | 1,140 | 1,140 | +0.44% | 2,000 | 21億4320万 | +2.98% | 12.35 | 0.37 |
| 12/09 | 1,140 | 1,140 | 1,131 | 1,135 | +0.35% | 1,600 | 21億3380万 | +2.62% | 12.3 | 0.37 |
| 12/08 | 1,132 | 1,137 | 1,131 | 1,131 | -0.09% | 1,900 | 21億2628万 | +2.17% | 12.26 | 0.36 |
| 12/07 | 1,130 | 1,132 | 1,130 | 1,132 | +0.18% | 1,400 | 21億2816万 | +2.17% | 12.27 | 0.37 |
| 12/06 | 1,140 | 1,140 | 1,130 | 1,130 | +0.36% | 800 | 21億2440万 | +1.99% | 12.24 | 0.36 |
| 12/05 | 1,120 | 1,126 | 1,120 | 1,126 | 0% | 200 | 21億1688万 | +1.53% | 12.2 | 0.36 |
| 12/02 | 1,130 | 1,130 | 1,120 | 1,126 | -0.09% | 2,500 | 21億1688万 | +1.53% | 12.2 | 0.36 |
| 12/01 | 1,127 | 1,132 | 1,127 | 1,127 | +0.18% | 2,600 | 21億1876万 | +1.62% | 12.21 | 0.36 |
| 11/30 | 1,126 | 1,126 | 1,124 | 1,125 | 0% | 700 | 21億1500万 | +1.53% | 12.19 | 0.36 |
| 11/29 | 1,144 | 1,144 | 1,125 | 1,125 | 0% | 2,000 | 21億1500万 | +1.53% | 12.19 | 0.36 |
| 11/28 | 1,138 | 1,138 | 1,122 | 1,125 | -1.14% | 1,200 | 21億1500万 | +1.44% | 12.19 | 0.36 |
| 11/25 | 1,148 | 1,149 | 1,138 | 1,138 | -0.87% | 1,100 | 21億3944万 | +2.61% | 12.33 | 0.37 |
| 11/24 | 1,105 | 1,179 | 1,105 | 1,148 | +5.32% | 1,400 | 21億5824万 | +3.52% | 12.44 | 0.37 |
| 11/22 | 1,098 | 1,127 | 1,087 | 1,090 | -0.73% | 4,700 | 20億4920万 | -1.62% | 11.81 | 0.35 |
| 11/21 | 1,090 | 1,101 | 1,090 | 1,098 | +1.48% | 1,900 | 20億6424万 | -1.08% | 11.9 | 0.35 |
| 11/18 | 1,080 | 1,085 | 1,080 | 1,082 | +0.65% | 2,200 | 20億3416万 | -2.7% | 11.72 | 0.35 |
| 11/17 | 1,070 | 1,080 | 1,070 | 1,075 | +0.47% | 400 | 20億2100万 | -3.5% | 11.65 | 0.35 |
| 11/16 | 1,070 | 1,080 | 1,070 | 1,070 | 0% | 2,300 | 20億1160万 | -4.21% | 11.59 | 0.35 |
| 11/15 | 1,065 | 1,070 | 1,065 | 1,070 | +0.75% | 200 | 20億1160万 | -4.46% | 11.59 | 0.35 |
| 11/14 | 1,100 | 1,100 | 1,051 | 1,062 | -0.84% | 3,600 | 19億9656万 | -5.43% | 11.51 | 0.34 |
| 11/11 | 1,071 | 1,075 | 1,071 | 1,071 | 0% | 800 | 20億1348万 | -4.88% | 11.61 | 0.35 |
| 11/10 | 1,065 | 1,080 | 1,065 | 1,071 | +1.9% | 1,000 | 20億1348万 | -5.14% | 11.61 | 0.35 |
| 11/09 | 1,107 | 1,130 | 1,051 | 1,051 | -4.71% | 2,300 | 19億7588万 | -7.16% | 11.39 | 0.34 |
| 11/08 | 1,123 | 1,123 | 1,103 | 1,103 | -1.78% | 2,700 | 20億7364万 | -2.99% | 11.95 | 0.36 |
| 11/07 | 1,126 | 1,128 | 1,123 | 1,123 | -0.27% | 500 | 21億1124万 | -1.66% | 12.17 | 0.36 |
| 11/04 | 1,133 | 1,133 | 1,126 | 1,126 | -1.92% | 300 | 21億1688万 | -1.83% | 12.2 | 0.36 |
| 11/01 | 1,148 | 1,148 | 1,148 | 1,148 | 0% | 200 | 21億5824万 | -0.43% | 12.44 | 0.37 |
| 10/31 | 1,148 | 1,148 | 1,148 | 1,148 | 0% | 600 | 21億5824万 | -0.95% | 12.44 | 0.37 |
| 10/28 | 1,149 | 1,185 | 1,128 | 1,148 | -0.09% | 3,500 | 21億5824万 | -1.37% | 12.44 | 0.37 |
| 10/27 | 1,135 | 1,149 | 1,135 | 1,149 | +2.5% | 1,100 | 21億6012万 | -1.63% | 12.45 | 0.37 |
| 10/26 | 1,121 | 1,135 | 1,120 | 1,121 | 0% | 1,700 | 21億748万 | -4.19% | 12.15 | 0.36 |
| 10/25 | 1,124 | 1,125 | 1,121 | 1,121 | -0.27% | 600 | 21億748万 | -4.51% | 12.15 | 0.36 |
| 10/24 | 1,124 | 1,124 | 1,124 | 1,124 | 0% | 700 | 21億1312万 | -4.75% | 12.18 | 0.36 |
| 10/21 | 1,125 | 1,128 | 1,124 | 1,124 | -0.53% | 800 | 21億1312万 | -5.15% | 12.18 | 0.36 |
| 10/20 | 1,131 | 1,135 | 1,130 | 1,130 | 0% | 400 | 21億2440万 | -5.2% | 12.24 | 0.36 |
| 10/19 | 1,135 | 1,135 | 1,130 | 1,130 | -0.44% | 5,300 | 21億2440万 | -5.68% | 12.24 | 0.36 |
| 10/18 | 1,137 | 1,137 | 1,135 | 1,135 | -0.18% | 1,200 | 21億3380万 | -5.73% | 12.3 | 0.37 |
| 10/13 | 1,141 | 1,141 | 1,137 | 1,137 | -0.09% | 400 | 21億3756万 | -6.03% | 12.32 | 0.37 |
| 10/12 | 1,138 | 1,138 | 1,138 | 1,138 | -0.09% | 500 | 21億3944万 | -6.34% | 12.33 | 0.37 |
| 10/11 | 1,139 | 1,139 | 1,139 | 1,139 | +0.09% | 600 | 21億4132万 | -6.72% | 12.34 | 0.37 |
| 10/07 | 1,139 | 1,139 | 1,138 | 1,138 | 0% | 600 | 21億3944万 | -7.33% | 12.33 | 0.37 |
| 10/06 | 1,140 | 1,150 | 1,127 | 1,138 | -1.04% | 1,500 | 21億3944万 | -7.85% | 12.33 | 0.37 |
| 10/05 | 1,131 | 1,150 | 1,131 | 1,150 | +1.05% | 400 | 21億6200万 | -7.41% | 12.46 | 0.37 |
| 10/04 | 1,139 | 1,139 | 1,131 | 1,138 | -1.04% | 2,900 | 21億3944万 | -8.74% | 12.33 | 0.37 |
| 10/03 | 1,150 | 1,150 | 1,150 | 1,150 | +1.32% | 300 | 21億6200万 | -8.15% | 12.46 | 0.37 |
| 10/01 | 株式併合 10→1 |
| 09/30 | 1,139 | 1,139 | 1,131 | 1,135 | -1.3% | 3,300 | 21億3380万 | -9.63% | 12.3 | 0.37 |
| 09/29 | 1,185 | 1,185 | 1,140 | 1,150 | -2.95% | 3,400 | 21億6200万 | -8.8% | 12.46 | 0.37 |
| 09/28 | 1,181 | 1,185 | 1,181 | 1,185 | -3.66% | 700 | 22億2780万 | -6.32% | 12.84 | 0.38 |
| 09/27 | 1,280 | 1,280 | 1,230 | 1,230 | -1.6% | 1,700 | 23億1240万 | -2.92% | 13.33 | 0.4 |
| 09/26 | 1,240 | 1,250 | 1,240 | 1,250 | -1.57% | 1,900 | 23億5000万 | -1.42% | 13.55 | 0.4 |
| 09/23 | 1,260 | 1,270 | 1,220 | 1,270 | -2.31% | 1,500 | 23億8760万 | +0.24% | 13.76 | 0.41 |
| 09/21 | 1,260 | 1,300 | 1,260 | 1,300 | +1.56% | 1,300 | 24億4400万 | +2.69% | 14.09 | 0.42 |
| 09/20 | 1,210 | 1,280 | 1,210 | 1,280 | +4.07% | 1,100 | 24億640万 | +1.27% | 13.87 | 0.41 |
| 09/16 | 1,220 | 1,230 | 1,200 | 1,230 | +2.5% | 800 | 23億1240万 | -2.61% | 13.33 | 0.4 |
| 09/15 | 1,200 | 1,200 | 1,200 | 1,200 | -3.23% | 300 | 22億5600万 | -5.06% | 13 | 0.39 |
| 09/14 | 1,250 | 1,250 | 1,240 | 1,240 | -1.59% | 300 | 23億3120万 | -1.98% | 13.44 | 0.4 |
| 09/13 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | 23億6880万 | -0.24% | 13.66 | 0.41 |
| 09/12 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 1,900 | 23億6880万 | 0% | 13.66 | 0.41 |
| 09/09 | 1,290 | 1,290 | 1,270 | 1,290 | +0.78% | 600 | 24億2520万 | +2.71% | 13.98 | 0.42 |
| 09/08 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 200 | 24億640万 | +2.32% | 13.87 | 0.41 |
| 09/07 | 1,270 | 1,270 | 1,270 | 1,270 | -0.78% | 100 | 23億8760万 | +1.93% | 13.76 | 0.41 |
| 09/06 | 1,260 | 1,280 | 1,260 | 1,280 | +0.79% | 1,000 | 24億640万 | +2.89% | 13.87 | 0.41 |
| 09/05 | 1,250 | 1,270 | 1,250 | 1,270 | -1.55% | 200 | 23億8760万 | +2.42% | 13.76 | 0.41 |
| 09/02 | 1,290 | 1,290 | 1,290 | 1,290 | -2.27% | 400 | 24億2520万 | +4.2% | 13.98 | 0.42 |
| 09/01 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 1,300 | 24億8160万 | +6.8% | 14.31 | 0.43 |
| 08/31 | 1,320 | 1,320 | 1,320 | 1,320 | +2.33% | 1,700 | 24億8160万 | +7.14% | 14.31 | 0.43 |
| 08/29 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 300 | 24億2520万 | +4.96% | 13.98 | 0.42 |
| 08/26 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 400 | 24億640万 | +4.58% | 13.87 | 0.41 |
| 08/25 | 1,260 | 1,280 | 1,240 | 1,270 | +0.79% | 2,000 | 23億8760万 | +4.18% | 13.76 | 0.41 |
