株価チャート
2016/09/30～2017/02/28
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 | 9/1, 株式分割 1→2 |
| 2017 |
| 02/28 | 722 | 722 | 705 | 720 | -0.62% | 21,200 | 60億5041万 | +5.34% | 16.89 | 2.12 |
| 02/27 | 723 | 729 | 723 | 724 | -1.16% | 13,000 | 60億8826万 | +6.47% | 17 | 2.13 |
| 02/24 | 718 | 745 | 710 | 733 | +1.17% | 64,600 | 61億5973万 | +8.2% | 17.2 | 2.16 |
| 02/23 | 708 | 775 | 708 | 724 | +5.39% | 89,400 | 60億8826万 | +7.42% | 17 | 2.13 |
| 02/22 | 698 | 700 | 683 | 687 | -1.58% | 15,400 | 57億7712万 | +2.38% | 16.13 | 2.02 |
| 02/21 | 695 | 705 | 695 | 698 | -0.14% | 8,000 | 58億6962万 | +4.33% | 16.39 | 2.05 |
| 02/20 | 703 | 703 | 699 | 699 | +0.14% | 5,800 | 58億7803万 | +4.8% | 16.41 | 2.06 |
| 02/17 | 700 | 703 | 693 | 698 | +0.65% | 17,400 | 58億6962万 | +4.96% | 16.39 | 2.05 |
| 02/16 | 691 | 700 | 691 | 694 | +0.36% | 8,200 | 58億3178万 | +4.6% | 16.28 | 2.04 |
| 02/15 | 691 | 693 | 678 | 691 | +1.69% | 11,400 | 58億1075万 | +4.38% | 16.22 | 2.03 |
| 02/14 | 680 | 688 | 680 | 680 | +0.15% | 10,800 | 57億1405万 | +2.95% | 15.95 | 2 |
| 02/13 | 677 | 679 | 675 | 679 | +0.67% | 3,400 | 57億564万 | +2.96% | 15.93 | 2 |
| 02/10 | 675 | 677 | 672 | 674 | -0.07% | 13,000 | 56億6780万 | +2.43% | 15.82 | 1.98 |
| 02/09 | 668 | 676 | 666 | 675 | +1.05% | 15,400 | 56億7200万 | +2.66% | 15.84 | 1.98 |
| 02/08 | 676 | 676 | 668 | 668 | -0.74% | 5,000 | 56億1314万 | +1.75% | 15.67 | 1.96 |
| 02/07 | 675 | 677 | 671 | 673 | +0.37% | 4,200 | 56億5518万 | +2.52% | 15.79 | 1.98 |
| 02/06 | 669 | 676 | 669 | 670 | +0.53% | 32,800 | 56億3416万 | +2.29% | 15.73 | 1.97 |
| 02/03 | 664 | 670 | 664 | 667 | +0.45% | 4,000 | 56億473万 | +1.76% | 15.65 | 1.96 |
| 02/02 | 660 | 670 | 660 | 664 | +0.15% | 10,200 | 55億7950万 | +1.45% | 15.58 | 1.95 |
| 02/01 | 661 | 663 | 659 | 663 | +0.61% | 3,400 | 55億7109万 | +1.3% | 15.55 | 1.95 |
| 01/31 | 657 | 664 | 657 | 659 | -0.83% | 9,200 | 55億3745万 | +0.69% | 15.46 | 1.94 |
| 01/30 | 656 | 664 | 655 | 664 | +0.23% | 9,800 | 55億8370万 | +1.53% | 15.59 | 1.95 |
| 01/27 | 658 | 663 | 656 | 663 | +0.61% | 6,200 | 55億7109万 | +1.45% | 15.55 | 1.95 |
| 01/26 | 654 | 659 | 654 | 659 | +1.15% | 1,200 | 55億3745万 | +0.84% | 15.46 | 1.94 |
| 01/25 | 651 | 657 | 651 | 651 | -0.31% | 7,600 | 54億7438万 | -0.31% | 15.28 | 1.92 |
| 01/24 | 648 | 655 | 648 | 653 | +0.31% | 4,000 | 54億9120万 | -0.15% | 15.33 | 1.92 |
| 01/23 | 652 | 653 | 651 | 651 | -0.08% | 2,400 | 54億7386万 | -0.46% | 15.35 | 1.92 |
| 01/20 | 652 | 652 | 652 | 652 | +0.31% | 1,200 | 54億7807万 | -0.38% | 15.36 | 1.93 |
| 01/19 | 648 | 652 | 648 | 650 | +0.7% | 5,200 | 54億6125万 | -0.69% | 15.32 | 1.92 |
| 01/18 | 641 | 647 | 641 | 645 | -0.31% | 6,400 | 54億2341万 | -1.53% | 15.21 | 1.91 |
| 01/17 | 647 | 650 | 647 | 647 | 0% | 2,400 | 54億4023万 | -1.37% | 15.26 | 1.91 |
| 01/16 | 653 | 653 | 647 | 647 | -0.92% | 6,400 | 54億4023万 | -1.37% | 15.26 | 1.91 |
| 01/13 | 654 | 654 | 650 | 653 | +0.46% | 4,800 | 54億9068万 | -0.61% | 15.4 | 1.93 |
| 01/12 | 651 | 653 | 650 | 650 | -0.31% | 7,000 | 54億6546万 | -1.07% | 15.33 | 1.92 |
| 01/11 | 650 | 653 | 650 | 652 | -0.08% | 8,200 | 54億8227万 | -0.76% | 15.38 | 1.93 |
| 01/10 | 650 | 654 | 650 | 653 | +0.38% | 9,800 | 54億8648万 | -0.84% | 15.39 | 1.93 |
| 01/06 | 650 | 650 | 649 | 650 | -0.38% | 43,000 | 54億6546万 | -1.22% | 15.33 | 1.92 |
| 01/05 | 654 | 654 | 651 | 653 | +0.54% | 7,400 | 54億8648万 | -0.84% | 15.39 | 1.93 |
| 01/04 | 658 | 660 | 649 | 649 | -1.37% | 15,000 | 54億5705万 | -1.37% | 15.31 | 1.92 |
| 2016 |
| 12/30 | 662 | 662 | 657 | 658 | -0.08% | 4,200 | 55億3272万 | 0% | 15.52 | 1.94 |
| 12/29 | 660 | 660 | 655 | 659 | -0.15% | 5,800 | 55億3693万 | +0.08% | 15.53 | 1.95 |
| 12/28 | 657 | 660 | 656 | 660 | +0.23% | 5,200 | 55億4533万 | +0.38% | 15.55 | 1.95 |
| 12/27 | 664 | 664 | 655 | 658 | +0.46% | 7,000 | 55億3272万 | +0.15% | 15.52 | 1.94 |
| 12/26 | 653 | 661 | 651 | 655 | +0.38% | 16,600 | 55億750万 | -0.15% | 15.45 | 1.94 |
| 12/22 | 660 | 660 | 651 | 653 | -1.14% | 5,200 | 54億8648万 | -0.53% | 15.39 | 1.93 |
| 12/21 | 659 | 664 | 659 | 660 | +0.23% | 4,600 | 55億4954万 | +0.61% | 15.57 | 1.95 |
| 12/20 | 660 | 661 | 658 | 659 | +0.15% | 5,400 | 55億3693万 | +0.53% | 15.53 | 1.95 |
| 12/19 | 657 | 658 | 656 | 658 | +0.15% | 11,400 | 55億2852万 | +0.54% | 15.51 | 1.94 |
| 12/16 | 657 | 659 | 657 | 657 | -0.76% | 9,600 | 55億2011万 | +0.38% | 15.48 | 1.94 |
| 12/15 | 661 | 663 | 661 | 662 | +0.23% | 4,600 | 55億6215万 | +1.46% | 15.6 | 1.95 |
| 12/14 | 660 | 660 | 660 | 660 | -0.08% | 4,600 | 55億4954万 | +1.23% | 15.57 | 1.95 |
| 12/13 | 659 | 661 | 659 | 661 | +0.84% | 5,600 | 55億5374万 | +1.46% | 15.58 | 1.95 |
| 12/09 | 651 | 655 | 651 | 655 | -1.28% | 2,400 | 55億750万 | +0.77% | 15.45 | 1.94 |
| 12/08 | 660 | 664 | 659 | 664 | +0.23% | 27,400 | 55億7897万 | +2.08% | 15.65 | 1.96 |
| 12/07 | 661 | 662 | 660 | 662 | +0.3% | 4,800 | 55億6636万 | +2% | 15.61 | 1.96 |
| 12/06 | 660 | 660 | 660 | 660 | 0% | 2,600 | 55億4954万 | +1.69% | 15.57 | 1.95 |
| 12/05 | 651 | 663 | 650 | 660 | -0.15% | 3,400 | 55億4954万 | +1.85% | 15.57 | 1.95 |
| 12/02 | 658 | 661 | 658 | 661 | +0.08% | 2,000 | 55億5795万 | +2.01% | 15.59 | 1.95 |
| 12/01 | 661 | 666 | 661 | 661 | 0% | 4,800 | 55億5374万 | +1.93% | 15.58 | 1.95 |
| 11/30 | 666 | 666 | 660 | 661 | +0.15% | 20,800 | 55億5374万 | +2.09% | 15.58 | 1.95 |
| 11/29 | 654 | 660 | 654 | 660 | +0.76% | 5,600 | 55億4533万 | +1.93% | 15.55 | 1.95 |
| 11/28 | 651 | 655 | 650 | 655 | +0.77% | 5,800 | 55億329万 | +1.32% | 15.44 | 1.93 |
| 11/25 | 651 | 654 | 650 | 650 | -0.08% | 8,400 | 54億6125万 | +0.54% | 15.32 | 1.92 |
| 11/24 | 648 | 650 | 648 | 650 | +0.39% | 3,600 | 54億6546万 | +0.78% | 15.33 | 1.92 |
| 11/22 | 648 | 649 | 648 | 648 | -0.38% | 8,200 | 54億4443万 | +0.39% | 15.27 | 1.91 |
| 11/21 | 650 | 650 | 648 | 650 | +0.08% | 10,600 | 54億6494万 | +0.78% | 15.53 | 1.95 |
| 11/18 | 650 | 650 | 650 | 650 | +1.09% | 200 | 54億6073万 | +0.85% | 15.52 | 1.94 |
| 11/17 | 645 | 649 | 643 | 643 | -0.77% | 5,000 | 54億188万 | -0.23% | 15.35 | 1.92 |
| 11/16 | 641 | 650 | 641 | 648 | +1.09% | 3,000 | 54億4392万 | +0.54% | 15.47 | 1.94 |
| 11/15 | 649 | 649 | 640 | 641 | +0.08% | 1,600 | 53億8506万 | -0.39% | 15.31 | 1.92 |
| 11/14 | 644 | 644 | 640 | 640 | -0.54% | 1,400 | 53億8086万 | -0.47% | 15.29 | 1.92 |
| 11/11 | 645 | 645 | 644 | 644 | 0% | 13,000 | 54億1029万 | +0.08% | 15.38 | 1.93 |
| 11/10 | 641 | 650 | 641 | 644 | +2.71% | 9,000 | 54億1029万 | +0.08% | 15.38 | 1.93 |
| 11/09 | 647 | 649 | 627 | 627 | -2.87% | 16,400 | 52億6736万 | -2.57% | 14.97 | 1.88 |
| 11/08 | 636 | 647 | 636 | 645 | -0.31% | 8,200 | 54億2290万 | +0.31% | 15.41 | 1.93 |
| 11/07 | 635 | 647 | 635 | 647 | +1.73% | 4,200 | 54億3971万 | +0.78% | 15.46 | 1.94 |
| 11/04 | 636 | 637 | 635 | 636 | -1.78% | 4,200 | 53億4723万 | -0.93% | 15.2 | 1.9 |
| 11/02 | 641 | 648 | 641 | 648 | -0.38% | 2,200 | 54億4392万 | +1.01% | 15.47 | 1.94 |
| 11/01 | 644 | 650 | 644 | 650 | +0.39% | 7,200 | 54億6494万 | +1.72% | 15.53 | 1.95 |
| 10/31 | 652 | 652 | 647 | 648 | -0.31% | 5,400 | 54億4392万 | +1.49% | 15.47 | 1.94 |
| 10/28 | 649 | 650 | 646 | 650 | 0% | 15,400 | 54億6073万 | +2.12% | 15.52 | 1.94 |
| 10/27 | 650 | 650 | 631 | 650 | -0.08% | 10,200 | 54億6073万 | +2.44% | 15.52 | 1.94 |
| 10/26 | 648 | 650 | 648 | 650 | +0.39% | 5,800 | 54億6494万 | +2.85% | 15.53 | 1.95 |
| 10/25 | 651 | 653 | 648 | 648 | -0.38% | 10,000 | 54億4392万 | +2.78% | 15.47 | 1.94 |
| 10/24 | 650 | 655 | 650 | 650 | +0.46% | 19,400 | 54億6494万 | +3.67% | 15.53 | 1.95 |
| 10/21 | 644 | 648 | 644 | 647 | +0.47% | 6,000 | 54億3945万 | +3.52% | 15.46 | 1.94 |
| 10/20 | 644 | 648 | 644 | 644 | +0.08% | 17,000 | 54億1423万 | +3.37% | 15.39 | 1.93 |
| 10/19 | 643 | 644 | 643 | 644 | +0.55% | 3,600 | 54億1003万 | +3.79% | 15.38 | 1.93 |
| 10/18 | 635 | 640 | 630 | 640 | -0.39% | 5,800 | 53億8060万 | +3.56% | 15.29 | 1.92 |
| 10/17 | 639 | 645 | 639 | 643 | +0.55% | 9,800 | 54億162万 | +4.13% | 15.35 | 1.92 |
| 10/14 | 638 | 640 | 638 | 639 | +0.24% | 8,600 | 53億7220万 | +3.9% | 15.27 | 1.91 |
| 10/13 | 636 | 640 | 633 | 638 | +0.31% | 8,600 | 53億5959万 | +4% | 15.23 | 1.91 |
| 10/12 | 648 | 648 | 618 | 636 | -0.7% | 20,200 | 53億4277万 | +4.01% | 15.19 | 1.9 |
| 10/11 | 635 | 650 | 635 | 640 | +0.47% | 15,200 | 53億8060万 | +5.09% | 15.29 | 1.92 |
| 10/07 | 633 | 638 | 632 | 637 | -0.08% | 4,800 | 53億5538万 | +4.77% | 15.22 | 1.91 |
| 10/06 | 635 | 638 | 631 | 638 | 0% | 8,800 | 53億5959万 | +5.2% | 15.23 | 1.91 |
| 10/05 | 640 | 640 | 635 | 638 | +0.08% | 5,000 | 53億5959万 | +5.2% | 15.23 | 1.91 |
| 10/04 | 638 | 645 | 633 | 637 | -0.16% | 9,800 | 53億5538万 | +5.46% | 15.22 | 1.91 |
| 10/03 | 638 | 645 | 634 | 638 | +1.75% | 38,400 | 53億6379万 | +5.63% | 15.24 | 1.91 |
| 09/30 | 615 | 630 | 613 | 627 | 0% | 13,200 | 52億7131万 | +3.81% | 14.98 | 1.88 |
