株価チャート
2016/12/02～2017/06/29
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 |
| 06/29 | 328 | 328 | 327 | 328 | -0.3% | 1,500 | 5億2644万 | +2.82% | 108.48 | 1.12 |
| 06/28 | 310 | 329 | 307 | 329 | -0.3% | 1,500 | 5億2804万 | +3.46% | 108.81 | 1.12 |
| 06/27 | 326 | 330 | 326 | 330 | +1.54% | 1,000 | 5億2965万 | +4.1% | 109.14 | 1.13 |
| 06/26 | 321 | 325 | 321 | 325 | +2.2% | 400 | 5億2162万 | +2.85% | 107.49 | 1.11 |
| 06/23 | 324 | 324 | 318 | 318 | -2.75% | 400 | 5億1039万 | +0.63% | 105.17 | 1.09 |
| 06/22 | 320 | 327 | 320 | 327 | +0.93% | 1,500 | 5億2483万 | +3.81% | 108.15 | 1.12 |
| 06/21 | 324 | 324 | 324 | 324 | 0% | 1,200 | 5億2002万 | +3.18% | 107.15 | 1.11 |
| 06/20 | 328 | 328 | 324 | 324 | -0.31% | 500 | 5億2002万 | +3.51% | 107.15 | 1.11 |
| 06/19 | 324 | 325 | 324 | 325 | 0% | 1,600 | 5億2162万 | +4.17% | 107.49 | 1.11 |
| 06/16 | 324 | 325 | 321 | 325 | 0% | 600 | 5億2162万 | +4.5% | 107.49 | 1.11 |
| 06/15 | 324 | 325 | 324 | 325 | 0% | 300 | 5億2162万 | +4.84% | 107.49 | 1.11 |
| 06/14 | 322 | 325 | 322 | 325 | +2.2% | 1,200 | 5億2162万 | +5.18% | 107.49 | 1.11 |
| 06/13 | 318 | 318 | 318 | 318 | 0% | 100 | 5億1039万 | +3.25% | 105.17 | 1.09 |
| 06/12 | 318 | 318 | 318 | 318 | 0% | 100 | 5億1039万 | +3.58% | 105.17 | 1.09 |
| 06/09 | 318 | 318 | 318 | 318 | -0.31% | 100 | 5億1039万 | +4.26% | 105.17 | 1.09 |
| 06/08 | 316 | 319 | 316 | 319 | +1.27% | 1,300 | 5億1199万 | +4.93% | 105.5 | 1.09 |
| 06/02 | 315 | 317 | 315 | 315 | -0.63% | 600 | 5億557万 | +3.96% | 104.18 | 1.08 |
| 05/30 | 315 | 317 | 315 | 317 | -0.31% | 500 | 5億878万 | +4.62% | 104.84 | 1.08 |
| 05/29 | 315 | 318 | 314 | 318 | +1.92% | 1,900 | 5億1039万 | +4.95% | 105.17 | 1.09 |
| 05/26 | 311 | 312 | 311 | 312 | +0.97% | 300 | 5億76万 | +2.63% | 103.19 | 1.07 |
| 05/25 | 309 | 309 | 309 | 309 | +0.32% | 1,200 | 4億9594万 | +1.64% | 102.19 | 1.06 |
| 05/24 | 308 | 308 | 308 | 308 | +0.33% | 1,100 | 4億9434万 | +0.98% | 101.86 | 1.05 |
| 05/23 | 302 | 307 | 302 | 307 | +0.33% | 1,300 | 4億9273万 | +0.33% | 101.53 | 1.05 |
| 05/19 | 300 | 307 | 300 | 306 | -0.33% | 700 | 4億9113万 | -0.33% | 101.2 | 1.05 |
| 05/18 | 307 | 307 | 307 | 307 | +2.33% | 100 | 4億9273万 | -0.32% | 101.53 | 1.05 |
| 05/16 | 300 | 300 | 300 | 300 | -1.64% | 100 | 4億8150万 | -2.6% | 99.22 | 1.03 |
| 05/15 | 310 | 310 | 305 | 305 | -1.29% | 200 | 4億8952万 | -1.61% | 100.87 | 1.04 |
| 05/12 | 309 | 309 | 309 | 309 | -0.32% | 200 | 4億9594万 | -0.64% | 102.19 | 1.06 |
| 05/10 | 302 | 310 | 302 | 310 | +2.65% | 200 | 4億9755万 | -0.64% | 102.52 | 1.06 |
| 05/08 | 309 | 310 | 302 | 302 | -1.95% | 1,200 | 4億8471万 | -3.51% | 99.88 | 1.03 |
| 05/02 | 300 | 308 | 300 | 308 | +2.33% | 200 | 4億9434万 | -2.22% | 101.86 | 1.05 |
| 04/25 | 301 | 301 | 301 | 301 | +1.69% | 200 | 4億8310万 | -4.75% | 99.55 | 1.03 |
| 04/24 | 296 | 296 | 296 | 296 | -2.63% | 100 | 4億7508万 | -6.62% | 97.89 | 1.01 |
| 04/21 | 303 | 307 | 302 | 304 | -0.33% | 800 | 4億8792万 | -4.7% | 100.54 | 1.04 |
| 04/20 | 293 | 305 | 293 | 305 | +4.81% | 900 | 4億8952万 | -4.69% | 100.87 | 1.04 |
| 04/19 | 291 | 291 | 291 | 291 | 0% | 100 | 4億6705万 | -9.63% | 96.24 | 1 |
| 04/18 | 289 | 291 | 289 | 291 | +1.04% | 800 | 4億6705万 | -9.91% | 96.24 | 1 |
| 04/17 | 288 | 288 | 288 | 288 | +2.86% | 100 | 4億6224万 | -11.11% | 95.25 | 0.98 |
| 04/13 | 282 | 288 | 280 | 280 | -1.41% | 900 | 4億4940万 | -14.37% | 92.6 | 0.96 |
| 04/12 | 311 | 311 | 267 | 284 | -8.68% | 7,900 | 4億5582万 | -13.68% | 93.93 | 0.97 |
| 04/11 | 311 | 311 | 311 | 311 | 0% | 100 | 4億9915万 | -6.04% | 102.85 | 1.06 |
| 04/07 | 311 | 311 | 311 | 311 | -2.2% | 100 | 4億9915万 | -6.61% | 102.85 | 1.06 |
| 04/06 | 318 | 318 | 318 | 318 | -2.75% | 500 | 5億1039万 | -4.79% | 105.17 | 1.09 |
| 04/05 | 330 | 348 | 311 | 327 | -1.8% | 1,300 | 5億2483万 | -2.39% | 108.15 | 1.12 |
| 04/04 | 333 | 333 | 333 | 333 | +2.46% | 100 | 5億3446万 | -0.6% | 110.13 | 1.14 |
| 03/29 | 325 | 325 | 325 | 325 | 0% | 100 | 5億2162万 | -3.27% | 107.49 | 1.11 |
| 03/28 | 325 | 325 | 325 | 325 | -3.27% | 200 | 5億2162万 | -2.99% | 107.49 | 1.11 |
| 03/27 | 321 | 336 | 321 | 336 | +4.02% | 200 | 5億3928万 | +0.3% | 111.12 | 1.15 |
| 03/24 | 340 | 340 | 323 | 323 | -0.31% | 300 | 5億1841万 | -3.29% | 106.82 | 1.1 |
| 03/23 | 325 | 325 | 324 | 324 | -6.09% | 300 | 5億2002万 | -2.99% | 107.15 | 1.11 |
| 03/22 | 325 | 345 | 325 | 345 | +4.55% | 600 | 5億5372万 | +3.6% | 114.1 | 1.18 |
| 03/21 | 330 | 330 | 330 | 330 | 0% | 500 | 5億2965万 | -0.3% | 109.14 | 1.13 |
| 03/17 | 330 | 330 | 330 | 330 | -2.37% | 200 | 5億2965万 | 0% | 109.14 | 1.13 |
| 03/14 | 338 | 338 | 338 | 338 | -0.29% | 300 | 5億4249万 | +2.42% | 111.78 | 1.16 |
| 03/13 | 339 | 339 | 339 | 339 | -0.59% | 200 | 5億4409万 | +3.04% | 112.12 | 1.16 |
| 03/09 | 341 | 341 | 341 | 341 | +0.59% | 100 | 5億4730万 | +3.96% | 112.78 | 1.17 |
| 03/08 | 338 | 339 | 338 | 339 | +0.3% | 200 | 5億4409万 | +3.67% | 112.12 | 1.16 |
| 03/07 | 338 | 338 | 338 | 338 | 0% | 200 | 5億4249万 | +3.68% | 111.78 | 1.16 |
| 03/03 | 330 | 338 | 330 | 338 | 0% | 600 | 5億4249万 | +3.68% | 111.78 | 1.16 |
| 03/01 | 332 | 338 | 332 | 338 | +4.32% | 400 | 5億4249万 | +4% | 111.78 | 1.16 |
| 02/28 | 333 | 333 | 324 | 324 | -0.31% | 600 | 5億2002万 | -0.31% | 107.15 | 1.11 |
| 02/27 | 329 | 329 | 325 | 325 | -5.8% | 1,200 | 5億2162万 | -0.31% | 107.49 | 1.11 |
| 02/24 | 340 | 376 | 320 | 345 | +2.68% | 11,800 | 5億5372万 | +6.15% | 114.1 | 1.18 |
| 02/23 | 342 | 344 | 336 | 336 | 0% | 300 | 5億3928万 | +4.35% | 111.12 | 1.15 |
| 02/22 | 350 | 350 | 328 | 336 | -6.67% | 1,400 | 5億3928万 | +5% | 111.12 | 1.15 |
| 02/21 | 339 | 366 | 339 | 360 | +8.76% | 4,300 | 5億7780万 | +13.21% | 119.06 | 1.23 |
| 02/20 | 347 | 365 | 330 | 331 | -4.06% | 5,400 | 5億3125万 | +4.75% | 109.47 | 1.13 |
| 02/17 | 336 | 345 | 336 | 345 | +2.07% | 2,800 | 5億5372万 | +9.87% | 114.1 | 1.18 |
| 02/16 | 339 | 339 | 328 | 338 | -0.29% | 1,000 | 5億4249万 | +8.33% | 111.78 | 1.16 |
| 02/15 | 327 | 357 | 319 | 339 | +6.27% | 5,700 | 5億4409万 | +9.35% | 112.12 | 1.16 |
| 02/14 | 319 | 319 | 313 | 319 | -2.74% | 600 | 5億1199万 | +3.57% | 105.5 | 1.09 |
| 02/13 | 319 | 328 | 319 | 328 | +5.47% | 3,100 | 5億2644万 | +7.19% | 108.48 | 1.12 |
| 02/10 | 305 | 311 | 305 | 311 | +0.32% | 1,100 | 4億9915万 | +2.3% | 102.85 | 1.06 |
| 02/09 | 302 | 310 | 300 | 310 | 0% | 1,800 | 4億9755万 | +1.97% | 102.52 | 1.06 |
| 02/08 | 297 | 310 | 297 | 310 | +4.73% | 500 | 4億9755万 | +2.31% | 102.52 | 1.06 |
| 02/07 | 303 | 303 | 296 | 296 | -2.63% | 400 | 4億7508万 | -2.31% | 97.89 | 1.01 |
| 02/06 | 304 | 304 | 296 | 304 | -2.25% | 1,100 | 4億8792万 | +0.66% | 100.54 | 1.04 |
| 02/03 | 325 | 339 | 284 | 311 | -4.31% | 13,800 | 4億9915万 | +2.98% | 102.85 | 1.06 |
| 02/02 | 324 | 341 | 324 | 325 | +0.31% | 13,500 | 5億2162万 | +7.97% | 107.49 | 1.11 |
| 02/01 | 321 | 324 | 320 | 324 | +5.54% | 1,100 | 5億2002万 | +8% | 107.15 | 1.11 |
| 01/31 | 309 | 309 | 307 | 307 | -3.15% | 1,100 | 4億9273万 | +2.68% | 101.53 | 1.05 |
| 01/30 | 314 | 320 | 314 | 317 | -3.94% | 1,500 | 5億878万 | +6.38% | 104.84 | 1.08 |
| 01/27 | 349 | 349 | 330 | 330 | +0.92% | 2,500 | 5億2965万 | +11.11% | 109.14 | 1.13 |
| 01/26 | 323 | 343 | 319 | 327 | +3.15% | 4,100 | 5億2483万 | +10.85% | 108.15 | 1.12 |
| 01/25 | 341 | 341 | 313 | 317 | -10.7% | 8,400 | 5億878万 | +8.19% | 104.84 | 1.08 |
| 01/24 | 351 | 375 | 332 | 355 | +20.34% | 55,300 | 5億6977万 | +21.58% | 117.41 | 1.21 |
| 01/23 | 287 | 295 | 287 | 295 | +2.79% | 1,000 | 4億7347万 | +1.72% | 97.56 | 1.01 |
| 01/19 | 287 | 287 | 287 | 287 | -0.35% | 900 | 4億6063万 | -0.69% | 94.92 | 0.98 |
| 01/17 | 288 | 288 | 288 | 288 | +0.7% | 900 | 4億6224万 | -0.35% | 95.25 | 0.98 |
| 01/11 | 286 | 288 | 286 | 286 | -2.72% | 500 | 4億5903万 | -1.04% | 94.59 | 0.98 |
| 01/10 | 294 | 294 | 294 | 294 | +1.38% | 100 | 4億7187万 | +1.73% | 97.23 | 1.01 |
| 2016 |
| 12/27 | 285 | 290 | 285 | 290 | +1.75% | 400 | 4億6545万 | 0% | 95.91 | 0.99 |
| 12/26 | 285 | 285 | 285 | 285 | -2.73% | 100 | 4億5742万 | -1.72% | 94.26 | 0.97 |
| 12/21 | 293 | 293 | 293 | 293 | +3.9% | 200 | 4億7026万 | +1.03% | 96.9 | 1 |
| 12/20 | 283 | 283 | 282 | 282 | -0.35% | 1,700 | 4億5261万 | -2.42% | 93.26 | 0.96 |
| 12/19 | 285 | 285 | 283 | 283 | 0% | 300 | 4億5421万 | -2.08% | 93.59 | 0.97 |
| 12/14 | 290 | 290 | 283 | 283 | -4.07% | 1,400 | 4億5421万 | -2.41% | 93.59 | 0.97 |
| 12/07 | 295 | 295 | 295 | 295 | 0% | 100 | 4億7347万 | +1.72% | 97.56 | 1.01 |
| 12/06 | 295 | 295 | 295 | 295 | 0% | 600 | 4億7347万 | +1.72% | 97.56 | 1.01 |
| 12/02 | 283 | 295 | 283 | 295 | +1.72% | 2,100 | 4億7347万 | +1.72% | 97.56 | 1.01 |
