株価チャート
2016/08/26~2017/01/25
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 |
01/25 | 755 | 757 | 738 | 740 | +0.68% | 87,300 | 837億5656万 | -0.67% | 14.44 | 0.99 |
01/24 | 739 | 749 | 730 | 735 | -0.14% | 106,100 | 831億9064万 | -0.94% | 14.34 | 0.98 |
01/23 | 738 | 740 | 727 | 736 | -1.34% | 72,600 | 833億382万 | -0.27% | 14.36 | 0.98 |
01/20 | 744 | 752 | 736 | 746 | -0.93% | 92,000 | 844億3567万 | +1.63% | 14.55 | 0.99 |
01/19 | 763 | 768 | 740 | 753 | -0.4% | 162,400 | 852億2796万 | +3.29% | 14.69 | 1 |
01/18 | 750 | 759 | 739 | 756 | -0.79% | 127,300 | 855億6751万 | +4.56% | 14.75 | 1.01 |
01/17 | 772 | 775 | 762 | 762 | -1.8% | 72,700 | 862億4662万 | +5.98% | 14.86 | 1.02 |
01/16 | 777 | 784 | 773 | 776 | -0.89% | 91,900 | 878億3120万 | +8.68% | 15.14 | 1.03 |
01/13 | 768 | 788 | 768 | 783 | +0.9% | 87,400 | 886億2350万 | +10.59% | 15.27 | 1.04 |
01/12 | 801 | 801 | 774 | 776 | -2.88% | 261,400 | 878億3120万 | +10.54% | 15.14 | 1.03 |
01/11 | 800 | 805 | 795 | 799 | -0.62% | 151,400 | 904億3445万 | +14.8% | 15.59 | 1.07 |
01/10 | 804 | 815 | 796 | 804 | -0.5% | 168,000 | 910億37万 | +16.52% | 15.68 | 1.07 |
01/06 | 798 | 809 | 792 | 808 | +0.75% | 162,900 | 914億5311万 | +18.3% | 15.76 | 1.08 |
01/05 | 793 | 809 | 780 | 802 | +3.08% | 264,200 | 907億7400万 | +18.46% | 15.65 | 1.07 |
01/04 | 729 | 800 | 729 | 778 | +8.06% | 359,200 | 880億5757万 | +16.12% | 15.18 | 1.04 |
2016 |
12/30 | 720 | 720 | 712 | 720 | -0.41% | 59,300 | 814億9287万 | +8.27% | 12.07 | 0.82 |
12/29 | 725 | 731 | 718 | 723 | -0.55% | 116,500 | 818億3242万 | +9.21% | 12.12 | 0.83 |
12/28 | 713 | 729 | 708 | 727 | +1.96% | 135,300 | 822億8516万 | +10.32% | 12.18 | 0.83 |
12/27 | 711 | 713 | 705 | 713 | -0.14% | 87,000 | 807億58万 | +8.69% | 11.95 | 0.82 |
12/26 | 724 | 725 | 703 | 714 | -0.56% | 178,200 | 808億1376万 | +9.17% | 11.97 | 0.82 |
12/22 | 704 | 719 | 688 | 718 | +2.13% | 201,800 | 812億6650万 | +10.29% | 12.03 | 0.82 |
12/21 | 688 | 704 | 686 | 703 | +2.63% | 185,200 | 795億6873万 | +8.49% | 11.78 | 0.81 |
12/20 | 684 | 690 | 680 | 685 | +0.29% | 72,400 | 775億3141万 | +6.2% | 11.48 | 0.78 |
12/19 | 695 | 696 | 679 | 683 | +0.44% | 87,300 | 773億504万 | +6.06% | 11.45 | 0.78 |
12/16 | 659 | 682 | 659 | 680 | +3.34% | 176,000 | 769億6549万 | +5.75% | 11.4 | 0.78 |
12/15 | 639 | 659 | 638 | 658 | +3.46% | 163,900 | 744億7543万 | +2.49% | 11.03 | 0.75 |
12/14 | 639 | 641 | 632 | 636 | +0.16% | 115,500 | 719億8537万 | -0.63% | 10.66 | 0.73 |
12/13 | 632 | 635 | 626 | 635 | +0.95% | 216,500 | 718億7218万 | -0.94% | 10.64 | 0.73 |
12/12 | 620 | 629 | 615 | 629 | +2.28% | 111,600 | 711億9308万 | -2.02% | 10.54 | 0.72 |
12/09 | 630 | 637 | 599 | 615 | -3.91% | 460,100 | 696億849万 | -4.21% | 10.31 | 0.7 |
12/08 | 641 | 642 | 629 | 640 | +0.31% | 145,300 | 724億3811万 | -0.47% | 10.73 | 0.73 |
12/07 | 636 | 640 | 634 | 638 | +0.16% | 150,300 | 722億1174万 | -1.09% | 10.69 | 0.73 |
12/06 | 637 | 639 | 634 | 637 | +1.11% | 81,200 | 720億9855万 | -1.55% | 10.68 | 0.73 |
12/05 | 630 | 634 | 626 | 630 | -0.32% | 85,900 | 713億626万 | -3.08% | 10.56 | 0.72 |
12/02 | 642 | 642 | 630 | 632 | -0.16% | 125,700 | 715億3263万 | -3.22% | 10.59 | 0.72 |
12/01 | 647 | 647 | 631 | 633 | -1.09% | 178,500 | 716億4581万 | -3.36% | 10.61 | 0.73 |
11/30 | 645 | 645 | 633 | 640 | -0.78% | 70,800 | 724億3811万 | -2.74% | 10.73 | 0.73 |
11/29 | 640 | 645 | 639 | 645 | +0.31% | 53,000 | 730億403万 | -2.12% | 10.81 | 0.74 |
11/28 | 640 | 643 | 634 | 643 | +0.47% | 65,200 | 727億7766万 | -2.58% | 10.78 | 0.74 |
11/25 | 647 | 649 | 630 | 640 | -1.69% | 133,500 | 724億3811万 | -3.32% | 10.73 | 0.73 |
11/24 | 660 | 660 | 649 | 651 | -0.46% | 43,400 | 736億8314万 | -1.81% | 10.91 | 0.75 |
11/22 | 656 | 659 | 643 | 654 | -0.46% | 65,100 | 740億2269万 | -1.51% | 10.96 | 0.75 |
11/21 | 649 | 658 | 649 | 657 | +2.18% | 34,900 | 743億6224万 | -1.05% | 11.01 | 0.75 |
11/18 | 650 | 650 | 642 | 643 | -0.31% | 114,300 | 727億7766万 | -3.16% | 10.78 | 0.74 |
11/17 | 644 | 648 | 637 | 645 | +0.16% | 38,300 | 730億403万 | -2.86% | 10.81 | 0.74 |
11/16 | 647 | 648 | 637 | 644 | +1.1% | 63,400 | 728億9084万 | -3.16% | 10.79 | 0.74 |
11/15 | 654 | 657 | 635 | 637 | -3.04% | 72,000 | 720億9855万 | -4.35% | 10.68 | 0.73 |
11/14 | 647 | 659 | 641 | 657 | +1.86% | 70,500 | 743億6224万 | -1.35% | 11.01 | 0.75 |
11/11 | 661 | 663 | 638 | 645 | -1.53% | 103,100 | 730億403万 | -3.3% | 10.81 | 0.74 |
11/10 | 660 | 663 | 649 | 655 | +4.8% | 73,000 | 741億3587万 | -1.95% | 10.98 | 0.75 |
11/09 | 658 | 660 | 625 | 625 | -4.43% | 95,300 | 707億4034万 | -6.44% | 10.47 | 0.72 |
11/08 | 652 | 658 | 650 | 654 | +0.46% | 38,600 | 740億2269万 | -2.1% | 10.96 | 0.75 |
11/07 | 650 | 653 | 644 | 651 | +1.72% | 41,300 | 736億8314万 | -2.4% | 10.91 | 0.75 |
11/04 | 649 | 649 | 632 | 640 | -1.39% | 88,000 | 724億3811万 | -4.05% | 10.73 | 0.73 |
11/02 | 670 | 670 | 643 | 649 | -3.42% | 166,600 | 734億5677万 | -2.7% | 10.88 | 0.74 |
11/01 | 660 | 674 | 651 | 672 | -4.14% | 129,500 | 760億6001万 | +0.9% | 11.26 | 0.77 |
10/31 | 713 | 713 | 690 | 701 | -1.68% | 85,400 | 793億4236万 | +5.57% | 11.75 | 0.8 |
10/28 | 698 | 713 | 695 | 713 | +2% | 107,800 | 807億58万 | +7.87% | 11.95 | 0.82 |
10/27 | 692 | 701 | 690 | 699 | +1.9% | 84,000 | 791億1599万 | +6.23% | 11.71 | 0.8 |
10/26 | 689 | 692 | 681 | 686 | -0.87% | 63,100 | 776億4459万 | +4.73% | 11.5 | 0.79 |
10/25 | 678 | 695 | 677 | 692 | +2.06% | 140,500 | 783億2370万 | +6.13% | 11.6 | 0.79 |
10/24 | 673 | 679 | 672 | 678 | +0.44% | 42,800 | 767億3912万 | +4.63% | 11.36 | 0.78 |
10/21 | 680 | 680 | 673 | 675 | -0.74% | 40,800 | 763億9956万 | +4.65% | 11.31 | 0.77 |
10/20 | 672 | 680 | 670 | 680 | +1.19% | 43,100 | 769億6549万 | +5.75% | 11.4 | 0.78 |
10/19 | 667 | 673 | 667 | 672 | +0.6% | 30,700 | 760億6001万 | +4.84% | 11.26 | 0.77 |
10/18 | 660 | 668 | 657 | 668 | +1.06% | 24,400 | 756億727万 | +4.38% | 11.2 | 0.77 |
10/17 | 656 | 664 | 656 | 661 | +0.61% | 22,100 | 748億1498万 | +3.61% | 11.08 | 0.76 |
10/14 | 655 | 660 | 653 | 657 | +0.15% | 37,000 | 743億6224万 | +3.14% | 11.01 | 0.75 |
10/13 | 662 | 662 | 652 | 656 | 0% | 39,200 | 742億4906万 | +2.98% | 10.99 | 0.75 |
10/12 | 655 | 662 | 651 | 656 | -0.76% | 42,800 | 742億4906万 | +3.31% | 10.99 | 0.75 |
10/11 | 659 | 661 | 651 | 661 | +0.3% | 48,300 | 748億1498万 | +4.26% | 11.08 | 0.76 |
10/07 | 662 | 668 | 650 | 659 | -1.2% | 67,400 | 745億8861万 | +4.27% | 11.04 | 0.75 |
10/06 | 667 | 673 | 660 | 667 | +0.45% | 79,500 | 754億9409万 | +5.71% | 11.18 | 0.76 |
10/05 | 664 | 675 | 658 | 664 | +1.07% | 108,700 | 751億5453万 | +5.4% | 11.13 | 0.76 |
10/04 | 650 | 659 | 646 | 657 | +2.18% | 56,700 | 743億6224万 | +4.45% | 11.01 | 0.75 |
10/03 | 631 | 650 | 631 | 643 | +3.21% | 66,200 | 727億7766万 | +2.55% | 10.78 | 0.74 |
09/30 | 632 | 634 | 622 | 623 | -4.01% | 102,700 | 705億1397万 | -0.48% | 10.44 | 0.71 |
09/29 | 632 | 650 | 632 | 649 | +2.69% | 58,300 | 734億5677万 | +3.51% | 10.88 | 0.74 |
09/28 | 621 | 633 | 618 | 632 | -0.78% | 60,100 | 715億3263万 | +1.12% | 10.59 | 0.72 |
09/27 | 614 | 637 | 609 | 637 | +2.74% | 180,800 | 720億9855万 | +1.92% | 10.68 | 0.73 |
09/26 | 631 | 632 | 618 | 620 | -1.74% | 105,600 | 701億7441万 | -0.64% | 10.39 | 0.71 |
09/23 | 631 | 632 | 627 | 631 | 0% | 86,200 | 714億1944万 | +0.96% | 10.58 | 0.72 |
09/21 | 611 | 631 | 611 | 631 | +2.77% | 58,800 | 714億1944万 | +0.96% | 10.58 | 0.72 |
09/20 | 625 | 631 | 611 | 614 | -1.29% | 113,300 | 694億9531万 | -1.92% | 10.29 | 0.7 |
09/16 | 597 | 622 | 597 | 622 | +4.54% | 80,500 | 704億78万 | -1.11% | 10.42 | 0.71 |
09/15 | 603 | 609 | 590 | 595 | -1.33% | 55,500 | 673億4480万 | -5.85% | 9.97 | 0.68 |
09/14 | 619 | 620 | 600 | 603 | -2.9% | 82,200 | 682億5028万 | -5.04% | 10.11 | 0.69 |
09/13 | 630 | 630 | 621 | 621 | -1.11% | 40,400 | 702億8760万 | -2.66% | 10.41 | 0.71 |
09/12 | 630 | 632 | 621 | 628 | -1.1% | 41,200 | 710億7989万 | -1.72% | 10.52 | 0.72 |
09/09 | 640 | 640 | 633 | 635 | -0.31% | 59,400 | 718億7218万 | -0.63% | 10.64 | 0.73 |
09/08 | 640 | 641 | 633 | 637 | -0.31% | 46,800 | 720億9855万 | -0.31% | 10.68 | 0.73 |
09/07 | 631 | 640 | 627 | 639 | +0.47% | 40,600 | 723億2492万 | 0% | 10.71 | 0.73 |
09/06 | 624 | 637 | 619 | 636 | +2.42% | 104,600 | 719億8537万 | -0.63% | 10.66 | 0.73 |
09/05 | 625 | 627 | 619 | 621 | +0.49% | 37,200 | 702億8760万 | -2.82% | 10.41 | 0.71 |
09/02 | 622 | 625 | 616 | 618 | -1.12% | 58,800 | 699億4805万 | -3.59% | 10.36 | 0.71 |
09/01 | 636 | 643 | 622 | 625 | -1.73% | 59,500 | 707億4034万 | -2.65% | 10.47 | 0.72 |
08/31 | 630 | 636 | 625 | 636 | +1.6% | 31,800 | 719億8537万 | -1.09% | 10.66 | 0.73 |
08/30 | 630 | 637 | 625 | 626 | -1.26% | 47,400 | 708億5352万 | -2.8% | 10.49 | 0.72 |
08/29 | 620 | 640 | 613 | 634 | +3.09% | 114,400 | 717億5900万 | -1.71% | 10.63 | 0.73 |
08/26 | 625 | 626 | 614 | 615 | -2.23% | 69,500 | 696億849万 | -4.8% | 10.31 | 0.7 |