株価チャート
2016/09/01~2017/01/31
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 |
---|
2021 | 10/1, 株式分割 1→4 |
2017 |
01/31 | 823 | 824 | 814 | 818 | -1.51% | 19,200 | 1033億3898万 | -0.79% | 7.97 | 0.78 |
01/30 | 830 | 835 | 825 | 830 | 0% | 14,800 | 1049億1909万 | +0.85% | 8.09 | 0.79 |
01/27 | 838 | 838 | 826 | 830 | -0.9% | 6,800 | 1049億1909万 | +0.97% | 8.09 | 0.79 |
01/26 | 841 | 841 | 830 | 838 | 0% | 4,400 | 1058億6715万 | +2.01% | 8.16 | 0.8 |
01/25 | 839 | 839 | 836 | 838 | -0.15% | 2,000 | 1058億6715万 | +2.13% | 8.16 | 0.8 |
01/24 | 839 | 839 | 839 | 839 | 0% | 1,200 | 1060億2516万 | +2.54% | 8.18 | 0.8 |
01/23 | 839 | 839 | 825 | 839 | -0.45% | 22,000 | 1060億2516万 | +2.66% | 8.18 | 0.8 |
01/20 | 840 | 844 | 830 | 843 | +0.15% | 20,400 | 1064億9920万 | +3.25% | 8.21 | 0.81 |
01/19 | 844 | 844 | 831 | 841 | 0% | 5,600 | 1063億4119万 | +3.35% | 8.2 | 0.8 |
01/18 | 833 | 841 | 826 | 841 | +0.6% | 13,600 | 1063億4119万 | +3.47% | 8.2 | 0.8 |
01/17 | 828 | 836 | 821 | 836 | +0.45% | 6,800 | 1057億914万 | +3.11% | 8.15 | 0.8 |
01/16 | 833 | 834 | 828 | 833 | -0.15% | 5,200 | 1052億3511万 | +2.9% | 8.12 | 0.8 |
01/13 | 826 | 834 | 819 | 834 | +0.45% | 5,200 | 1053億9312万 | +3.19% | 8.13 | 0.8 |
01/12 | 839 | 839 | 830 | 830 | -0.6% | 1,600 | 1049億1909万 | +2.85% | 8.09 | 0.79 |
01/11 | 835 | 838 | 835 | 835 | 0% | 8,400 | 1055億5113万 | +3.73% | 8.14 | 0.8 |
01/10 | 828 | 838 | 828 | 835 | +0.91% | 18,400 | 1055億5113万 | +3.99% | 8.14 | 0.8 |
01/06 | 815 | 829 | 815 | 828 | +1.53% | 30,400 | 1046億307万 | +3.18% | 8.07 | 0.79 |
01/05 | 811 | 818 | 811 | 815 | +0.46% | 13,200 | 1030億2296万 | +1.88% | 7.94 | 0.78 |
01/04 | 799 | 811 | 799 | 811 | +1.41% | 5,600 | 1025億4893万 | +1.53% | 7.91 | 0.78 |
2016 |
12/30 | 785 | 800 | 785 | 800 | +0.63% | 7,200 | 1011億2683万 | +0.13% | 7.84 | 0.77 |
12/29 | 804 | 805 | 770 | 795 | -0.16% | 18,000 | 1004億9479万 | -0.38% | 7.79 | 0.76 |
12/28 | 794 | 796 | 793 | 796 | -0.31% | 2,000 | 1006億5280万 | -0.22% | 7.8 | 0.77 |
12/27 | 799 | 799 | 799 | 799 | 0% | 1,200 | 1009億6882万 | +0.09% | 7.83 | 0.77 |
12/26 | 794 | 799 | 794 | 799 | 0% | 2,800 | 1009億6882万 | +0.22% | 7.83 | 0.77 |
12/22 | 796 | 800 | 788 | 799 | -0.16% | 38,400 | 1009億6882万 | +0.35% | 7.83 | 0.77 |
12/21 | 799 | 803 | 799 | 800 | 0% | 11,200 | 1011億2683万 | +0.5% | 7.84 | 0.77 |
12/20 | 800 | 800 | 800 | 800 | -0.31% | 2,000 | 1011億2683万 | +0.63% | 7.84 | 0.77 |
12/19 | 801 | 803 | 795 | 803 | 0% | 18,400 | 1014億4285万 | +1.07% | 7.87 | 0.77 |
12/16 | 803 | 808 | 800 | 803 | 0% | 10,400 | 1014億4285万 | +1.33% | 7.87 | 0.77 |
12/15 | 804 | 804 | 799 | 803 | -0.62% | 20,400 | 1014億4285万 | +1.58% | 7.87 | 0.77 |
12/14 | 815 | 815 | 808 | 808 | 0% | 3,200 | 1020億7490万 | +2.22% | 7.91 | 0.78 |
12/13 | 805 | 810 | 803 | 808 | +0.62% | 6,400 | 1020億7490万 | +2.34% | 7.91 | 0.78 |
12/12 | 804 | 808 | 800 | 803 | -0.16% | 6,400 | 1014億4285万 | +1.84% | 7.87 | 0.77 |
12/09 | 789 | 810 | 789 | 804 | +0.31% | 26,800 | 1016億87万 | +2.13% | 7.88 | 0.77 |
12/08 | 796 | 801 | 796 | 801 | +0.63% | 3,600 | 1012億8484万 | +1.94% | 7.85 | 0.77 |
12/07 | 795 | 803 | 795 | 796 | -0.47% | 2,800 | 1006億5280万 | +1.43% | 7.8 | 0.77 |
12/06 | 798 | 803 | 796 | 800 | +0.16% | 13,600 | 1011億2683万 | +1.91% | 7.84 | 0.77 |
12/05 | 793 | 801 | 791 | 799 | +0.79% | 24,000 | 1009億6882万 | +1.88% | 7.83 | 0.77 |
12/02 | 793 | 793 | 793 | 793 | 0% | 10,400 | 1001億7877万 | +1.08% | 7.77 | 0.76 |
12/01 | 791 | 794 | 790 | 793 | +0.16% | 10,000 | 1001億7877万 | +1.21% | 7.77 | 0.76 |
11/30 | 790 | 791 | 784 | 791 | 0% | 22,000 | 1000億2076万 | +1.05% | 7.76 | 0.76 |
11/29 | 790 | 793 | 789 | 791 | +0.16% | 26,000 | 1000億2076万 | +1.05% | 7.76 | 0.76 |
11/28 | 789 | 793 | 788 | 790 | -0.32% | 18,000 | 998億6275万 | +0.89% | 7.74 | 0.76 |
11/25 | 788 | 793 | 788 | 793 | +0.63% | 21,200 | 1001億7877万 | +1.21% | 7.77 | 0.76 |
11/24 | 789 | 789 | 783 | 788 | -0.32% | 29,200 | 995億4673万 | +0.57% | 7.72 | 0.76 |
11/22 | 790 | 790 | 785 | 790 | 0% | 8,800 | 998億6275万 | +0.89% | 7.74 | 0.76 |
11/21 | 788 | 791 | 788 | 790 | +0.32% | 3,600 | 998億6275万 | +0.89% | 7.74 | 0.76 |
11/18 | 781 | 790 | 781 | 788 | +0.8% | 23,600 | 995億4673万 | +0.57% | 7.72 | 0.76 |
11/17 | 780 | 781 | 779 | 781 | +0.16% | 38,000 | 987億5667万 | -0.1% | 7.66 | 0.75 |
11/16 | 778 | 785 | 778 | 780 | +0.48% | 10,800 | 985億9866万 | -0.26% | 7.64 | 0.75 |
11/15 | 785 | 786 | 769 | 776 | -1.11% | 31,200 | 981億2463万 | -0.74% | 7.61 | 0.75 |
11/14 | 761 | 785 | 761 | 785 | +3.12% | 15,200 | 992億3071万 | +0.51% | 7.69 | 0.75 |
11/11 | 750 | 770 | 750 | 761 | +1.64% | 20,000 | 962億2850万 | -2.4% | 7.46 | 0.73 |
11/10 | 781 | 788 | 749 | 749 | -4.28% | 5,600 | 946億8000万 | -3.85% | 7.34 | 0.72 |
11/09 | 786 | 790 | 770 | 783 | -0.48% | 44,800 | 989億1468万 | +0.32% | 7.67 | 0.75 |
11/08 | 788 | 793 | 775 | 786 | -0.16% | 48,000 | 993億8872万 | +0.93% | 7.71 | 0.76 |
11/07 | 786 | 788 | 785 | 788 | +0.16% | 45,200 | 995億4673万 | +1.22% | 7.72 | 0.76 |
11/04 | 776 | 789 | 776 | 786 | +1.29% | 27,200 | 993億8872万 | +1.19% | 7.71 | 0.76 |
11/02 | 788 | 789 | 775 | 776 | -0.96% | 112,400 | 981億2463万 | -0.22% | 7.61 | 0.75 |
11/01 | 788 | 788 | 783 | 784 | +0.16% | 58,400 | 990億7269万 | +0.61% | 7.68 | 0.75 |
10/31 | 785 | 790 | 780 | 783 | -0.32% | 59,600 | 989億1468万 | +0.19% | 7.67 | 0.75 |
10/28 | 785 | 788 | 785 | 785 | 0% | 52,800 | 992億3071万 | +0.38% | 7.69 | 0.75 |
10/27 | 785 | 789 | 784 | 785 | 0% | 50,800 | 992億3071万 | +0.13% | 7.69 | 0.75 |
10/26 | 788 | 789 | 785 | 785 | -0.48% | 38,000 | 992億3071万 | -0.13% | 7.69 | 0.75 |
10/25 | 788 | 791 | 785 | 789 | +0.16% | 18,400 | 997億474万 | +0.1% | 7.73 | 0.76 |
10/24 | 788 | 789 | 786 | 788 | 0% | 11,200 | 995億4673万 | -0.32% | 7.72 | 0.76 |
10/21 | 788 | 790 | 786 | 788 | 0% | 18,800 | 995億4673万 | -0.57% | 7.72 | 0.76 |
10/20 | 785 | 793 | 785 | 788 | +0.32% | 31,600 | 995億4673万 | -0.82% | 7.72 | 0.76 |
10/19 | 788 | 788 | 785 | 785 | -0.48% | 25,600 | 992億3071万 | -1.26% | 7.69 | 0.75 |
10/18 | 790 | 790 | 786 | 789 | -0.79% | 14,400 | 997億474万 | -1.04% | 7.73 | 0.76 |
10/17 | 795 | 795 | 786 | 795 | +0.95% | 22,800 | 1004億9479万 | -0.5% | 7.79 | 0.76 |
10/14 | 783 | 805 | 783 | 788 | +1.78% | 11,600 | 995億4673万 | -1.56% | 7.72 | 0.76 |
10/13 | 775 | 791 | 774 | 774 | 0% | 29,600 | 978億861万 | -3.4% | 7.58 | 0.74 |
10/12 | 768 | 783 | 768 | 774 | -1.12% | 10,800 | 978億861万 | -3.64% | 7.58 | 0.74 |
10/11 | 748 | 783 | 748 | 783 | +4.58% | 41,600 | 989億1468万 | -2.67% | 7.67 | 0.75 |
10/07 | 756 | 758 | 748 | 748 | -1.06% | 22,800 | 945億8519万 | -7.17% | 7.33 | 0.72 |
10/06 | 758 | 763 | 753 | 756 | +1.07% | 22,800 | 955億9646万 | -6.4% | 7.41 | 0.73 |
10/05 | 755 | 756 | 745 | 748 | -1.55% | 27,600 | 945億8519万 | -7.74% | 7.33 | 0.72 |
10/04 | 755 | 773 | 755 | 760 | +0.66% | 10,800 | 960億7049万 | -6.52% | 7.45 | 0.73 |
10/03 | 768 | 768 | 754 | 755 | -1.63% | 30,000 | 954億3845万 | -7.36% | 7.4 | 0.73 |
09/30 | 770 | 783 | 768 | 768 | -1.6% | 22,400 | 970億1856万 | -6.06% | 7.58 | 0.74 |
09/29 | 796 | 796 | 780 | 780 | -1.27% | 6,000 | 985億9866万 | -4.65% | 7.7 | 0.76 |
09/28 | 803 | 803 | 775 | 790 | -2.17% | 18,400 | 998億6275万 | -3.42% | 7.8 | 0.77 |
09/27 | 809 | 823 | 800 | 808 | -2.27% | 18,400 | 1020億7490万 | -1.28% | 7.97 | 0.78 |
09/26 | 826 | 826 | 825 | 826 | 0% | 1,600 | 1044億4506万 | +1.01% | 8.16 | 0.8 |
09/23 | 833 | 833 | 826 | 826 | -0.75% | 12,800 | 1044億4506万 | +1.01% | 8.16 | 0.8 |
09/21 | 833 | 833 | 815 | 833 | 0% | 17,600 | 1052億3511万 | +1.9% | 8.22 | 0.81 |
09/20 | 835 | 835 | 833 | 833 | -0.15% | 12,400 | 1052億3511万 | +2.02% | 8.22 | 0.81 |
09/16 | 831 | 835 | 830 | 834 | 0% | 14,000 | 1053億9312万 | +2.18% | 8.23 | 0.81 |
09/15 | 828 | 834 | 826 | 834 | 0% | 26,800 | 1053億9312万 | +2.43% | 8.23 | 0.81 |
09/14 | 834 | 834 | 828 | 834 | +0.15% | 14,000 | 1053億9312万 | +2.68% | 8.23 | 0.81 |
09/13 | 833 | 833 | 833 | 833 | 0% | 2,800 | 1052億3511万 | +2.9% | 8.22 | 0.81 |
09/12 | 831 | 833 | 828 | 833 | +0.15% | 10,800 | 1052億3511万 | +3.29% | 8.22 | 0.81 |
09/09 | 831 | 834 | 829 | 831 | 0% | 18,000 | 1050億7710万 | +3.52% | 8.21 | 0.81 |
09/08 | 816 | 831 | 816 | 831 | +1.84% | 10,400 | 1050億7710万 | +3.78% | 8.21 | 0.81 |
09/07 | 815 | 818 | 815 | 816 | +0.15% | 18,400 | 1031億8097万 | +2.29% | 8.06 | 0.79 |
09/06 | 816 | 816 | 814 | 815 | -0.31% | 26,000 | 1030億2296万 | +2.39% | 8.05 | 0.79 |
09/05 | 818 | 819 | 815 | 818 | 0% | 25,600 | 1033億3898万 | +2.83% | 8.07 | 0.79 |
09/02 | 806 | 821 | 806 | 818 | 0% | 39,600 | 1033億3898万 | +2.96% | 8.07 | 0.79 |
09/01 | 815 | 819 | 800 | 818 | +0.31% | 17,600 | 1033億3898万 | +3.09% | 8.07 | 0.79 |