株価チャート
2016/08/23～2017/03/31
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 |
|---|
| 2017 |
| 03/31 | 607 | 611 | 607 | 611 | 0% | 3,000 | 25億5336万 | -4.83% | 25.55 | 1.7 |
| 03/30 | 611 | 611 | 611 | 611 | +1.33% | 2,000 | 25億5336万 | -5.12% | 25.55 | 1.7 |
| 03/29 | 621 | 621 | 600 | 603 | -6.66% | 12,000 | 25億1993万 | -6.51% | 25.22 | 1.68 |
| 03/28 | 650 | 659 | 646 | 646 | -1.82% | 6,000 | 26億9963万 | 0% | 27.02 | 1.8 |
| 03/27 | 656 | 659 | 656 | 658 | +0.46% | 9,000 | 27億4978万 | +1.86% | 27.52 | 1.83 |
| 03/24 | 650 | 655 | 644 | 655 | +0.77% | 8,000 | 27億3724万 | +1.55% | 27.39 | 1.82 |
| 03/23 | 645 | 650 | 645 | 650 | +0.31% | 2,000 | 27億1635万 | +0.93% | 27.19 | 1.81 |
| 03/22 | 649 | 650 | 648 | 648 | -0.15% | 4,000 | 27億799万 | +0.62% | 27.1 | 1.8 |
| 03/21 | 649 | 649 | 649 | 649 | 0% | 1,000 | 27億1217万 | +0.78% | 27.14 | 1.81 |
| 03/17 | 640 | 649 | 640 | 649 | -0.15% | 3,000 | 27億1217万 | +0.78% | 27.14 | 1.81 |
| 03/16 | 650 | 650 | 640 | 650 | +0.62% | 6,000 | 27億1635万 | +1.09% | 27.19 | 1.81 |
| 03/14 | 646 | 646 | 646 | 646 | -0.62% | 1,000 | 26億9963万 | +0.78% | 27.02 | 1.8 |
| 03/13 | 652 | 652 | 650 | 650 | 0% | 4,000 | 27億1635万 | +1.72% | 27.19 | 1.81 |
| 03/09 | 650 | 650 | 650 | 650 | -0.46% | 1,000 | 27億1635万 | +2.04% | 27.19 | 1.81 |
| 03/08 | 647 | 653 | 642 | 653 | +0.15% | 3,000 | 27億2888万 | +2.83% | 27.31 | 1.82 |
| 03/07 | 650 | 652 | 650 | 652 | +0.77% | 4,000 | 27億2470万 | +3% | 27.27 | 1.81 |
| 03/06 | 647 | 647 | 647 | 647 | +0.31% | 2,000 | 27億381万 | +2.7% | 27.06 | 1.8 |
| 03/03 | 644 | 645 | 644 | 645 | +0.62% | 3,000 | 26億9545万 | +2.71% | 26.98 | 1.79 |
| 03/02 | 640 | 641 | 640 | 641 | +0.31% | 2,000 | 26億7873万 | +2.56% | 26.81 | 1.78 |
| 03/01 | 644 | 644 | 639 | 639 | -0.78% | 3,000 | 26億7038万 | +2.57% | 26.72 | 1.78 |
| 02/28 | 648 | 648 | 644 | 644 | +0.94% | 2,000 | 26億9127万 | +3.87% | 26.93 | 1.79 |
| 02/27 | 638 | 638 | 638 | 638 | +0.16% | 1,000 | 26億6620万 | +3.24% | 26.68 | 1.77 |
| 02/23 | 637 | 637 | 637 | 637 | -1.55% | 2,000 | 26億6202万 | +3.58% | 26.64 | 1.77 |
| 02/22 | 641 | 647 | 641 | 647 | +1.57% | 4,000 | 27億381万 | +5.55% | 27.06 | 1.8 |
| 02/21 | 637 | 637 | 637 | 637 | -1.55% | 2,000 | 26億6202万 | +4.43% | 26.64 | 1.77 |
| 02/20 | 647 | 647 | 647 | 647 | +0.94% | 1,000 | 27億381万 | +6.59% | 27.06 | 1.8 |
| 02/17 | 641 | 641 | 641 | 641 | 0% | 1,000 | 26億7873万 | +6.13% | 26.81 | 1.78 |
| 02/16 | 645 | 645 | 641 | 641 | +0.63% | 3,000 | 26億7873万 | +6.83% | 26.81 | 1.78 |
| 02/15 | 637 | 637 | 637 | 637 | -0.47% | 1,000 | 26億6202万 | +6.52% | 26.64 | 1.77 |
| 02/14 | 636 | 640 | 635 | 640 | +1.91% | 5,000 | 26億7456万 | +7.38% | 26.77 | 1.78 |
| 02/13 | 621 | 628 | 621 | 628 | -3.38% | 3,000 | 26億2441万 | +6.08% | 26.26 | 1.75 |
| 02/10 | 650 | 650 | 650 | 650 | +2.2% | 1,000 | 27億1635万 | +10.17% | 27.19 | 1.81 |
| 02/08 | 636 | 636 | 636 | 636 | -1.4% | 1,000 | 26億5784万 | +8.53% | 26.6 | 1.77 |
| 02/07 | 635 | 649 | 635 | 645 | +3.7% | 6,000 | 26億9545万 | +10.63% | 26.98 | 1.79 |
| 02/06 | 616 | 622 | 615 | 622 | +3.15% | 5,000 | 25億9933万 | +7.43% | 26.01 | 1.73 |
| 02/03 | 609 | 609 | 603 | 603 | 0% | 3,000 | 25億1993万 | +4.69% | 25.22 | 1.68 |
| 02/02 | 593 | 603 | 593 | 603 | 0% | 2,000 | 25億1993万 | +5.05% | 25.22 | 1.68 |
| 02/01 | 603 | 603 | 603 | 603 | +1.69% | 4,000 | 25億1993万 | +5.42% | 25.22 | 1.68 |
| 01/31 | 593 | 593 | 593 | 593 | -1.33% | 1,000 | 24億7814万 | +4.04% | 24.8 | 1.65 |
| 01/30 | 590 | 601 | 590 | 601 | +2.04% | 7,000 | 25億1157万 | +5.62% | 25.14 | 1.67 |
| 01/27 | 588 | 589 | 588 | 589 | +0.51% | 3,000 | 24億6143万 | +3.88% | 24.63 | 1.64 |
| 01/26 | 587 | 587 | 586 | 586 | 0% | 3,000 | 24億4889万 | +3.9% | 24.51 | 1.63 |
| 01/24 | 587 | 587 | 586 | 586 | +1.38% | 2,000 | 24億4889万 | +4.09% | 24.51 | 1.63 |
| 01/23 | 577 | 578 | 577 | 578 | +0.17% | 2,000 | 24億1546万 | +3.03% | 24.17 | 1.61 |
| 01/20 | 587 | 587 | 577 | 577 | +0.7% | 3,000 | 24億1128万 | +3.22% | 24.13 | 1.6 |
| 01/19 | 573 | 573 | 573 | 573 | -2.39% | 1,000 | 23億9456万 | +2.69% | 23.96 | 1.59 |
| 01/17 | 587 | 587 | 587 | 587 | +2.8% | 1,000 | 24億5307万 | +5.39% | 24.55 | 1.63 |
| 01/16 | 588 | 588 | 571 | 571 | +0.18% | 4,000 | 23億8620万 | +2.88% | 23.88 | 1.59 |
| 01/13 | 570 | 570 | 570 | 570 | +0.18% | 1,000 | 23億8203万 | +2.7% | 23.84 | 1.59 |
| 01/12 | 568 | 569 | 568 | 569 | +1.61% | 2,000 | 23億7785万 | +2.71% | 23.8 | 1.58 |
| 01/10 | 565 | 565 | 560 | 560 | -0.36% | 2,000 | 23億4024万 | +1.27% | 23.42 | 1.56 |
| 01/05 | 565 | 565 | 562 | 562 | -3.1% | 2,000 | 23億4859万 | +1.44% | 23.5 | 1.56 |
| 01/04 | 562 | 580 | 562 | 580 | 0% | 2,000 | 24億2382万 | +4.88% | 24.26 | 1.61 |
| 2016 |
| 12/30 | 570 | 580 | 570 | 580 | +3.57% | 4,000 | 24億2382万 | +4.88% | 24.26 | 1.61 |
| 12/28 | 560 | 560 | 560 | 560 | +0.18% | 2,000 | 23億4024万 | +1.63% | 23.42 | 1.56 |
| 12/27 | 560 | 560 | 559 | 559 | -0.36% | 3,000 | 23億3606万 | +1.45% | 23.38 | 1.55 |
| 12/26 | 561 | 561 | 561 | 561 | +0.18% | 12,000 | 23億4441万 | +2% | 23.46 | 1.56 |
| 12/22 | 560 | 560 | 560 | 560 | +1.82% | 1,000 | 23億4024万 | +2% | 23.42 | 1.56 |
| 12/21 | 549 | 550 | 549 | 550 | 0% | 3,000 | 22億9845万 | +0.36% | 23 | 1.53 |
| 12/20 | 550 | 551 | 550 | 550 | -0.18% | 3,000 | 22億9845万 | +0.36% | 23 | 1.53 |
| 12/19 | 552 | 552 | 551 | 551 | -0.18% | 3,000 | 23億262万 | +0.55% | 23.05 | 1.53 |
| 12/16 | 559 | 559 | 550 | 552 | 0% | 3,000 | 23億680万 | +0.73% | 23.09 | 1.54 |
| 12/15 | 552 | 552 | 552 | 552 | -0.18% | 2,000 | 23億680万 | +0.73% | 23.09 | 1.54 |
| 12/14 | 540 | 553 | 540 | 553 | +0.55% | 6,000 | 23億1098万 | +1.28% | 23.13 | 1.54 |
| 12/12 | 545 | 553 | 545 | 550 | +2.8% | 3,000 | 22億9845万 | +0.92% | 23 | 1.53 |
| 12/09 | 549 | 558 | 535 | 535 | -0.74% | 10,000 | 22億3576万 | -1.65% | 22.38 | 1.49 |
| 12/08 | 538 | 539 | 538 | 539 | +0.75% | 2,000 | 22億5248万 | -0.74% | 22.54 | 1.5 |
| 12/07 | 541 | 541 | 535 | 535 | -1.83% | 5,000 | 22億3576万 | -1.29% | 22.38 | 1.49 |
| 12/06 | 545 | 545 | 545 | 545 | 0% | 1,000 | 22億7755万 | +0.93% | 22.8 | 1.52 |
| 12/01 | 545 | 545 | 545 | 545 | +0.74% | 4,000 | 22億7755万 | +1.11% | 22.8 | 1.52 |
| 11/29 | 545 | 545 | 541 | 541 | -2.52% | 2,000 | 22億6083万 | +0.74% | 22.63 | 1.5 |
| 11/28 | 550 | 555 | 550 | 555 | +0.73% | 3,000 | 23億1934万 | +3.54% | 23.21 | 1.54 |
| 11/25 | 550 | 551 | 550 | 551 | +0.18% | 2,000 | 23億262万 | +3.18% | 23.05 | 1.53 |
| 11/22 | 556 | 556 | 546 | 550 | -1.26% | 6,000 | 22億9845万 | +3.19% | 23 | 1.53 |
| 11/21 | 567 | 567 | 557 | 557 | -1.76% | 2,000 | 23億2770万 | +4.9% | 23.3 | 1.55 |
| 11/16 | 566 | 567 | 566 | 567 | +2.9% | 2,000 | 23億6949万 | +7.18% | 23.72 | 1.58 |
| 11/15 | 551 | 551 | 551 | 551 | -2.48% | 1,000 | 23億262万 | +4.55% | 23.05 | 1.53 |
| 11/10 | 565 | 565 | 565 | 565 | +3.67% | 2,000 | 23億6113万 | +7.41% | 23.63 | 1.57 |
| 11/09 | 565 | 565 | 545 | 545 | -0.18% | 2,000 | 22億7755万 | +4.01% | 22.8 | 1.52 |
| 11/08 | 546 | 546 | 546 | 546 | +1.87% | 1,000 | 22億8173万 | +4.4% | 22.84 | 1.52 |
| 11/07 | 531 | 549 | 531 | 536 | -0.74% | 4,000 | 22億3994万 | +2.68% | 22.42 | 1.49 |
| 11/04 | 540 | 540 | 537 | 540 | 0% | 3,000 | 22億5666万 | +3.45% | 22.59 | 1.5 |
| 10/31 | 554 | 560 | 540 | 540 | -3.4% | 9,000 | 22億5666万 | +3.45% | 22.59 | 1.5 |
| 10/26 | 559 | 559 | 559 | 559 | +1.64% | 1,000 | 23億3606万 | +7.09% | 23.38 | 1.55 |
| 10/24 | 550 | 550 | 550 | 550 | 0% | 1,000 | 22億9845万 | +5.57% | 23 | 1.53 |
| 10/17 | 550 | 550 | 550 | 550 | +2.8% | 1,000 | 22億9845万 | +5.77% | 23 | 1.53 |
| 10/14 | 533 | 535 | 533 | 535 | +4.09% | 2,000 | 22億3576万 | +3.08% | 22.38 | 1.49 |
| 10/12 | 514 | 514 | 514 | 514 | -1.91% | 1,000 | 21億4800万 | -0.77% | 21.5 | 1.43 |
| 10/11 | 534 | 534 | 524 | 524 | +1.95% | 2,000 | 21億8979万 | +0.96% | 21.92 | 1.46 |
| 10/06 | 514 | 514 | 514 | 514 | +0.39% | 1,000 | 21億4800万 | -1.15% | 21.5 | 1.43 |
| 09/26 | 512 | 512 | 512 | 512 | 0% | 1,000 | 21億3964万 | -1.54% | 21.42 | 1.42 |
| 09/23 | 512 | 512 | 512 | 512 | +1.19% | 1,000 | 21億3964万 | -1.73% | 21.42 | 1.42 |
| 09/16 | 506 | 506 | 506 | 506 | 0% | 1,000 | 21億1457万 | -2.88% | 21.16 | 1.41 |
| 09/15 | 506 | 506 | 506 | 506 | -0.39% | 1,000 | 21億1457万 | -2.88% | 21.16 | 1.41 |
| 09/12 | 508 | 508 | 508 | 508 | -0.39% | 1,000 | 21億2293万 | -2.68% | 21.25 | 1.41 |
| 09/06 | 510 | 510 | 510 | 510 | 0% | 2,000 | 21億3129万 | -2.3% | 21.33 | 1.42 |
| 09/05 | 510 | 510 | 510 | 510 | +0.79% | 1,000 | 21億3129万 | -2.3% | 21.33 | 1.42 |
| 08/29 | 506 | 506 | 506 | 506 | -0.78% | 1,000 | 21億1457万 | -3.07% | 21.16 | 1.41 |
| 08/24 | 510 | 510 | 510 | 510 | -0.2% | 2,000 | 21億3129万 | -2.49% | 21.33 | 1.42 |
| 08/23 | 511 | 511 | 511 | 511 | -2.85% | 1,000 | 21億3546万 | -2.48% | 21.37 | 1.42 |
