株価チャート
2016/08/16~2017/01/13
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 |
01/13 | 202 | 204 | 201 | 203 | -0.98% | 91,500 | 48億3510万 | +6.28% | 15.81 | 0.43 |
01/12 | 208 | 208 | 203 | 205 | -2.84% | 245,100 | 48億8274万 | +7.89% | 15.96 | 0.44 |
01/11 | 210 | 238 | 210 | 211 | +3.94% | 1,663,600 | 50億2565万 | +11.64% | 16.43 | 0.45 |
01/10 | 195 | 204 | 193 | 203 | +4.64% | 233,300 | 48億3510万 | +7.98% | 15.81 | 0.43 |
01/06 | 192 | 195 | 192 | 194 | 0% | 26,800 | 46億2074万 | +3.19% | 15.11 | 0.41 |
01/05 | 195 | 195 | 192 | 194 | 0% | 43,700 | 46億2074万 | +3.74% | 15.11 | 0.41 |
01/04 | 191 | 194 | 190 | 194 | +2.11% | 81,600 | 46億2074万 | +3.74% | 15.11 | 0.41 |
2016 |
12/30 | 186 | 190 | 186 | 190 | +1.6% | 22,300 | 45億2546万 | +2.15% | 14.8 | 0.4 |
12/29 | 186 | 188 | 184 | 187 | -0.53% | 47,300 | 44億5401万 | +0.54% | 14.56 | 0.4 |
12/28 | 186 | 189 | 186 | 188 | +1.08% | 36,600 | 44億7783万 | +1.08% | 14.64 | 0.4 |
12/27 | 185 | 188 | 185 | 186 | +0.54% | 27,800 | 44億3019万 | 0% | 14.48 | 0.4 |
12/26 | 187 | 188 | 185 | 185 | -1.07% | 41,500 | 44億637万 | -0.54% | 14.41 | 0.39 |
12/22 | 184 | 188 | 184 | 187 | +0.54% | 57,100 | 44億5401万 | +0.54% | 14.56 | 0.4 |
12/21 | 188 | 190 | 186 | 186 | -1.06% | 57,200 | 44億3019万 | 0% | 14.48 | 0.4 |
12/20 | 190 | 190 | 186 | 188 | -1.05% | 51,300 | 44億7783万 | +1.08% | 14.64 | 0.4 |
12/19 | 191 | 191 | 188 | 190 | 0% | 65,500 | 45億2546万 | +2.15% | 14.8 | 0.4 |
12/16 | 187 | 190 | 187 | 190 | +2.15% | 68,100 | 45億2546万 | +2.7% | 14.8 | 0.4 |
12/15 | 187 | 188 | 185 | 186 | 0% | 132,400 | 44億3019万 | +0.54% | 14.48 | 0.4 |
12/14 | 185 | 186 | 185 | 186 | +0.54% | 20,400 | 44億3019万 | +1.64% | 14.48 | 0.4 |
12/13 | 184 | 185 | 184 | 185 | 0% | 22,600 | 44億637万 | +1.09% | 14.41 | 0.39 |
12/12 | 190 | 190 | 183 | 185 | -1.6% | 87,200 | 44億637万 | +1.65% | 14.41 | 0.39 |
12/09 | 186 | 189 | 185 | 188 | +0.53% | 61,300 | 44億7783万 | +3.87% | 14.64 | 0.4 |
12/08 | 187 | 188 | 185 | 187 | 0% | 38,000 | 44億5401万 | +3.89% | 14.56 | 0.4 |
12/07 | 188 | 188 | 185 | 187 | 0% | 35,600 | 44億5401万 | +3.89% | 14.56 | 0.4 |
12/06 | 185 | 188 | 185 | 187 | +1.08% | 58,500 | 44億5401万 | +4.47% | 14.56 | 0.4 |
12/05 | 187 | 187 | 183 | 185 | 0% | 32,100 | 44億637万 | +3.93% | 14.41 | 0.39 |
12/02 | 185 | 186 | 184 | 185 | +1.09% | 24,900 | 44億637万 | +3.93% | 14.41 | 0.39 |
12/01 | 185 | 188 | 183 | 183 | -1.08% | 79,700 | 43億5874万 | +3.39% | 14.25 | 0.39 |
11/30 | 183 | 185 | 183 | 185 | +0.54% | 18,200 | 44億637万 | +4.52% | 14.41 | 0.39 |
11/29 | 186 | 186 | 184 | 184 | +0.55% | 26,900 | 43億8255万 | +4.55% | 14.33 | 0.39 |
11/28 | 184 | 184 | 182 | 183 | -0.54% | 18,400 | 43億5874万 | +4.57% | 14.25 | 0.39 |
11/25 | 186 | 188 | 183 | 184 | -1.08% | 41,400 | 43億8255万 | +5.14% | 14.33 | 0.39 |
11/24 | 187 | 187 | 184 | 186 | -0.53% | 30,300 | 44億3019万 | +6.9% | 14.48 | 0.4 |
11/22 | 189 | 189 | 185 | 187 | -1.58% | 32,600 | 44億5401万 | +8.09% | 14.56 | 0.4 |
11/21 | 191 | 191 | 188 | 190 | +1.06% | 23,200 | 45億2546万 | +10.47% | 14.8 | 0.4 |
11/18 | 187 | 189 | 185 | 188 | +1.08% | 38,400 | 44億7783万 | +9.94% | 14.64 | 0.4 |
11/17 | 183 | 186 | 183 | 186 | +0.54% | 19,700 | 44億3019万 | +9.41% | 14.48 | 0.4 |
11/16 | 187 | 187 | 183 | 185 | +0.54% | 19,100 | 44億637万 | +9.47% | 14.41 | 0.39 |
11/15 | 180 | 185 | 179 | 184 | +0.55% | 75,200 | 43億8255万 | +9.52% | 14.33 | 0.39 |
11/14 | 187 | 196 | 182 | 183 | +6.4% | 262,900 | 43億5874万 | +8.93% | 14.25 | 0.39 |
11/11 | 171 | 177 | 169 | 172 | 0% | 52,000 | 40億9674万 | +2.99% | 13.39 | 0.37 |
11/10 | 168 | 172 | 167 | 172 | +7.5% | 19,700 | 40億9674万 | +3.61% | 13.39 | 0.37 |
11/09 | 175 | 175 | 159 | 160 | -5.88% | 88,700 | 38億1092万 | -3.61% | 12.46 | 0.34 |
11/08 | 168 | 170 | 168 | 170 | +1.19% | 8,300 | 40億4910万 | +2.41% | 13.24 | 0.36 |
11/07 | 171 | 171 | 168 | 168 | +1.2% | 14,500 | 40億146万 | +1.2% | 13.08 | 0.36 |
11/04 | 163 | 171 | 162 | 166 | +0.61% | 39,100 | 39億5383万 | 0% | 12.93 | 0.35 |
11/02 | 168 | 170 | 165 | 165 | -3.51% | 35,400 | 39億3001万 | 0% | 12.85 | 0.35 |
11/01 | 168 | 172 | 168 | 171 | +1.79% | 17,100 | 40億7292万 | +3.64% | 13.32 | 0.36 |
10/31 | 174 | 174 | 167 | 168 | -2.33% | 29,500 | 40億146万 | +1.82% | 13.08 | 0.36 |
10/28 | 169 | 173 | 169 | 172 | +2.38% | 27,600 | 40億9674万 | +4.24% | 13.39 | 0.37 |
10/27 | 175 | 175 | 166 | 168 | -4% | 71,200 | 40億146万 | +2.44% | 13.08 | 0.36 |
10/26 | 170 | 177 | 170 | 175 | +3.55% | 80,000 | 41億6819万 | +6.71% | 13.63 | 0.37 |
10/25 | 169 | 169 | 167 | 169 | +0.6% | 23,700 | 40億2528万 | +3.68% | 13.16 | 0.36 |
10/24 | 165 | 168 | 165 | 168 | +0.6% | 6,500 | 40億146万 | +3.07% | 13.08 | 0.36 |
10/21 | 168 | 168 | 165 | 167 | 0% | 16,100 | 39億7764万 | +3.09% | 13 | 0.36 |
10/20 | 165 | 167 | 164 | 167 | +1.21% | 16,100 | 39億7764万 | +3.09% | 13 | 0.36 |
10/19 | 168 | 168 | 165 | 165 | -0.6% | 44,100 | 39億3001万 | +2.48% | 12.85 | 0.35 |
10/18 | 166 | 167 | 165 | 166 | +1.22% | 38,300 | 39億5383万 | +3.11% | 12.93 | 0.35 |
10/17 | 162 | 165 | 161 | 164 | +1.86% | 13,900 | 39億619万 | +1.86% | 12.77 | 0.35 |
10/14 | 161 | 163 | 160 | 161 | -1.23% | 6,700 | 38億3473万 | +0.63% | 12.54 | 0.34 |
10/13 | 162 | 164 | 161 | 163 | 0% | 14,100 | 38億8237万 | +1.88% | 12.69 | 0.35 |
10/12 | 162 | 163 | 162 | 163 | -0.61% | 7,500 | 38億8237万 | +1.88% | 12.69 | 0.35 |
10/11 | 164 | 164 | 160 | 164 | +0.61% | 19,500 | 39億619万 | +2.5% | 12.77 | 0.35 |
10/07 | 162 | 164 | 162 | 163 | 0% | 6,600 | 38億8237万 | +2.52% | 12.69 | 0.35 |
10/06 | 163 | 164 | 162 | 163 | 0% | 9,900 | 38億8237万 | +2.52% | 12.69 | 0.35 |
10/05 | 163 | 163 | 161 | 163 | 0% | 12,500 | 38億8237万 | +2.52% | 12.69 | 0.35 |
10/04 | 160 | 163 | 160 | 163 | +0.62% | 14,800 | 38億8237万 | +2.52% | 12.69 | 0.35 |
10/03 | 163 | 163 | 161 | 162 | 0% | 5,200 | 38億5855万 | +1.89% | 12.62 | 0.35 |
09/30 | 160 | 164 | 159 | 162 | -0.61% | 13,900 | 38億5855万 | +1.89% | 12.62 | 0.35 |
09/29 | 162 | 163 | 161 | 163 | +0.62% | 8,400 | 38億8237万 | +3.16% | 12.69 | 0.35 |
09/28 | 162 | 163 | 159 | 162 | -0.61% | 15,800 | 38億5855万 | +2.53% | 12.62 | 0.35 |
09/27 | 163 | 163 | 153 | 163 | -0.61% | 77,800 | 38億8237万 | +3.16% | 12.69 | 0.35 |
09/26 | 163 | 165 | 162 | 164 | +1.23% | 60,300 | 39億619万 | +3.8% | 12.77 | 0.35 |
09/23 | 160 | 162 | 160 | 162 | +1.25% | 40,000 | 38億5855万 | +2.53% | 12.62 | 0.35 |
09/21 | 159 | 160 | 158 | 160 | +1.91% | 24,100 | 38億1092万 | +1.91% | 12.46 | 0.34 |
09/20 | 156 | 158 | 156 | 157 | +0.64% | 12,800 | 37億3946万 | 0% | 12.23 | 0.33 |
09/16 | 154 | 156 | 154 | 156 | +0.65% | 6,600 | 37億1564万 | -0.64% | 12.15 | 0.33 |
09/15 | 155 | 156 | 155 | 155 | +0.65% | 6,500 | 36億9182万 | -1.27% | 12.07 | 0.33 |
09/14 | 154 | 156 | 153 | 154 | 0% | 16,700 | 36億6801万 | -1.91% | 11.99 | 0.33 |
09/13 | 157 | 157 | 154 | 154 | -1.91% | 13,900 | 36億6801万 | -1.91% | 11.99 | 0.33 |
09/12 | 153 | 157 | 153 | 157 | 0% | 19,900 | 37億3946万 | -0.63% | 12.23 | 0.33 |
09/09 | 158 | 158 | 157 | 157 | -0.63% | 16,300 | 37億3946万 | -0.63% | 12.23 | 0.33 |
09/08 | 158 | 158 | 156 | 158 | 0% | 9,800 | 37億6328万 | 0% | 12.3 | 0.34 |
09/07 | 158 | 158 | 156 | 158 | 0% | 8,700 | 37億6328万 | +0.64% | 12.3 | 0.34 |
09/06 | 156 | 158 | 155 | 158 | +1.28% | 7,400 | 37億6328万 | +0.64% | 12.3 | 0.34 |
09/05 | 159 | 159 | 153 | 156 | -1.89% | 39,200 | 37億1564万 | -0.64% | 12.15 | 0.33 |
09/02 | 156 | 159 | 155 | 159 | +0.63% | 15,100 | 37億8710万 | +1.27% | 12.38 | 0.34 |
09/01 | 158 | 158 | 157 | 158 | 0% | 8,000 | 37億6328万 | +0.64% | 12.3 | 0.34 |
08/31 | 158 | 158 | 156 | 158 | 0% | 18,600 | 37億6328万 | +0.64% | 12.3 | 0.34 |
08/30 | 159 | 159 | 158 | 158 | 0% | 8,700 | 37億6328万 | +0.64% | 12.3 | 0.34 |
08/29 | 159 | 159 | 157 | 158 | +0.64% | 4,800 | 37億6328万 | +0.64% | 12.3 | 0.34 |
08/26 | 159 | 159 | 156 | 157 | -1.26% | 19,000 | 37億3946万 | 0% | 12.23 | 0.33 |
08/25 | 156 | 160 | 156 | 159 | +0.63% | 4,200 | 37億8710万 | +1.27% | 12.38 | 0.34 |
08/24 | 159 | 159 | 157 | 158 | 0% | 8,300 | 37億6328万 | +0.64% | 12.3 | 0.34 |
08/23 | 160 | 160 | 158 | 158 | -0.63% | 9,000 | 37億6328万 | +0.64% | 12.3 | 0.34 |
08/22 | 157 | 160 | 157 | 159 | +1.27% | 26,300 | 37億8710万 | +1.27% | 12.38 | 0.34 |
08/19 | 159 | 160 | 157 | 157 | 0% | 13,700 | 37億3946万 | 0% | 12.23 | 0.33 |
08/18 | 156 | 160 | 156 | 157 | +0.64% | 24,800 | 37億3946万 | 0% | 12.23 | 0.33 |
08/17 | 157 | 157 | 155 | 156 | -0.64% | 9,700 | 37億1564万 | -0.64% | 12.15 | 0.33 |
08/16 | 158 | 158 | 156 | 157 | 0% | 11,900 | 37億3946万 | 0% | 12.23 | 0.33 |