株価チャート
2016/10/31~2017/04/20
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 |
---|
2018 | 3/1, 株式分割 1→2 |
2017 |
04/20 | 675 | 675 | 675 | 675 | 0% | 200 | 19億5817万 | +0.15% | 9.3 | 0.38 |
04/17 | 675 | 675 | 675 | 675 | -0.07% | 200 | 19億5817万 | +0.3% | 9.3 | 0.38 |
04/14 | 676 | 676 | 676 | 676 | 0% | 1,600 | 19億5962万 | +0.52% | 9.31 | 0.38 |
04/13 | 683 | 683 | 676 | 676 | -2.53% | 800 | 19億5962万 | +0.52% | 9.31 | 0.38 |
04/12 | 681 | 693 | 678 | 693 | +2.21% | 1,200 | 20億1039万 | +3.28% | 9.55 | 0.39 |
04/11 | 678 | 678 | 678 | 678 | 0% | 600 | 19億6687万 | +1.19% | 9.34 | 0.38 |
04/10 | 698 | 698 | 678 | 678 | +1.73% | 2,200 | 19億6687万 | +1.35% | 9.34 | 0.38 |
04/07 | 665 | 667 | 665 | 667 | +0.23% | 600 | 19億3351万 | -0.37% | 9.18 | 0.38 |
04/06 | 699 | 699 | 665 | 665 | -4.93% | 5,000 | 19億2916万 | -0.6% | 9.16 | 0.37 |
04/05 | 700 | 700 | 700 | 700 | +2.19% | 600 | 20億2924万 | +4.72% | 9.64 | 0.39 |
04/04 | 700 | 700 | 685 | 685 | -2.14% | 1,600 | 19億8573万 | +2.62% | 9.43 | 0.39 |
04/03 | 696 | 701 | 676 | 700 | +1.82% | 5,000 | 20億2924万 | +5.03% | 9.64 | 0.39 |
03/31 | 680 | 687 | 680 | 687 | +2.16% | 2,200 | 19億9298万 | +3.46% | 9.46 | 0.39 |
03/30 | 673 | 673 | 673 | 673 | -0.07% | 400 | 19億5092万 | +1.43% | 9.27 | 0.38 |
03/28 | 671 | 673 | 671 | 673 | +0.07% | 400 | 19億5237万 | +1.66% | 9.27 | 0.38 |
03/27 | 676 | 676 | 669 | 673 | +0.37% | 1,400 | 19億5092万 | +1.74% | 9.27 | 0.38 |
03/24 | 670 | 670 | 670 | 670 | +0.3% | 400 | 19億4367万 | +1.36% | 9.23 | 0.38 |
03/21 | 668 | 668 | 668 | 668 | +0.53% | 200 | 19億3786万 | +1.21% | 9.2 | 0.38 |
03/17 | 668 | 668 | 665 | 665 | +0.23% | 400 | 19億2771万 | +0.68% | 9.15 | 0.37 |
03/16 | 663 | 663 | 663 | 663 | -0.67% | 200 | 19億2336万 | +0.45% | 9.13 | 0.37 |
03/15 | 665 | 668 | 665 | 668 | +0.53% | 1,000 | 19億3641万 | +1.14% | 9.2 | 0.38 |
03/14 | 661 | 664 | 660 | 664 | +0.53% | 600 | 19億2626万 | +0.61% | 9.15 | 0.37 |
03/13 | 661 | 661 | 661 | 661 | +0.08% | 200 | 19億1611万 | +0.23% | 9.1 | 0.37 |
03/10 | 660 | 664 | 660 | 660 | -0.53% | 600 | 19億1466万 | +0.15% | 9.09 | 0.37 |
03/08 | 665 | 665 | 664 | 664 | +1.69% | 3,000 | 19億2481万 | +0.68% | 9.14 | 0.37 |
03/06 | 653 | 653 | 653 | 653 | +0.23% | 200 | 18億9290万 | -0.84% | 8.99 | 0.37 |
03/03 | 673 | 673 | 651 | 651 | -1.51% | 2,600 | 18億8855万 | -1.06% | 8.97 | 0.37 |
03/02 | 661 | 661 | 661 | 661 | 0% | 1,000 | 19億1756万 | +0.61% | 9.11 | 0.37 |
03/01 | 663 | 663 | 656 | 661 | +0.08% | 3,600 | 19億1756万 | +0.61% | 9.11 | 0.37 |
02/28 | 665 | 665 | 659 | 661 | -0.68% | 2,600 | 19億1611万 | +0.69% | 9.1 | 0.37 |
02/27 | 686 | 686 | 665 | 665 | 0% | 4,600 | 19億2916万 | +1.53% | 9.16 | 0.37 |
02/23 | 665 | 665 | 665 | 665 | 0% | 1,200 | 19億2916万 | +1.68% | 9.16 | 0.37 |
02/22 | 662 | 665 | 662 | 665 | +0.76% | 400 | 19億2916万 | +1.68% | 9.16 | 0.37 |
02/21 | 660 | 660 | 660 | 660 | 0% | 200 | 19億1466万 | +1.07% | 9.09 | 0.37 |
02/20 | 665 | 665 | 660 | 660 | -0.15% | 400 | 19億1466万 | +1.07% | 9.09 | 0.37 |
02/17 | 661 | 661 | 661 | 661 | +1.07% | 200 | 19億1756万 | +1.38% | 9.11 | 0.37 |
02/16 | 661 | 661 | 654 | 654 | +0.54% | 1,400 | 18億9725万 | +0.46% | 9.01 | 0.37 |
02/10 | 651 | 651 | 651 | 651 | -1.59% | 200 | 18億8710万 | -0.08% | 8.96 | 0.37 |
02/09 | 662 | 662 | 661 | 661 | +1.54% | 1,000 | 19億1756万 | +1.69% | 9.11 | 0.37 |
02/07 | 654 | 654 | 651 | 651 | -0.38% | 1,200 | 18億8855万 | +0.31% | 8.97 | 0.37 |
02/06 | 654 | 654 | 654 | 654 | +0.08% | 200 | 18億9580万 | +0.85% | 9 | 0.37 |
02/03 | 653 | 653 | 653 | 653 | -1.06% | 400 | 18億9435万 | +0.77% | 9 | 0.37 |
02/02 | 661 | 661 | 660 | 660 | -1.27% | 800 | 19億1466万 | +2.01% | 9.09 | 0.37 |
02/01 | 669 | 669 | 668 | 669 | 0% | 1,000 | 19億3931万 | +3.48% | 9.21 | 0.38 |
01/31 | 660 | 669 | 660 | 669 | +1.21% | 600 | 19億3931万 | +3.8% | 9.21 | 0.38 |
01/30 | 656 | 661 | 655 | 661 | +1.07% | 600 | 19億1611万 | +2.72% | 9.1 | 0.37 |
01/27 | 660 | 660 | 652 | 654 | +0.38% | 1,400 | 18億9580万 | +1.79% | 9 | 0.37 |
01/26 | 659 | 659 | 651 | 651 | -1.21% | 800 | 18億8855万 | +1.56% | 8.97 | 0.37 |
01/25 | 660 | 660 | 659 | 659 | +1.54% | 1,200 | 19億1175万 | +2.97% | 9.08 | 0.37 |
01/24 | 651 | 651 | 649 | 649 | +1.56% | 400 | 18億8274万 | +1.72% | 8.94 | 0.37 |
01/23 | 639 | 639 | 639 | 639 | -0.78% | 200 | 18億5373万 | +0.16% | 8.8 | 0.36 |
01/20 | 644 | 644 | 644 | 644 | 0% | 600 | 18億6824万 | +1.1% | 8.87 | 0.36 |
01/19 | 640 | 644 | 640 | 644 | +0.94% | 800 | 18億6824万 | +1.1% | 8.87 | 0.36 |
01/18 | 638 | 638 | 638 | 638 | -0.08% | 200 | 18億5083万 | +0.31% | 8.79 | 0.36 |
01/17 | 639 | 639 | 639 | 639 | -1.16% | 1,200 | 18億5228万 | +0.39% | 8.8 | 0.36 |
01/16 | 650 | 650 | 646 | 646 | -0.62% | 2,000 | 18億7404万 | +1.57% | 8.9 | 0.36 |
01/13 | 649 | 652 | 649 | 650 | -0.38% | 1,000 | 18億8565万 | +2.2% | 8.96 | 0.37 |
01/12 | 654 | 654 | 639 | 653 | +0.46% | 1,400 | 18億9290万 | +2.76% | 8.99 | 0.37 |
01/11 | 649 | 650 | 648 | 650 | +1.09% | 2,000 | 18億8419万 | +2.28% | 8.95 | 0.37 |
01/10 | 642 | 643 | 639 | 643 | +0.63% | 2,000 | 18億6389万 | +1.34% | 8.85 | 0.36 |
01/06 | 641 | 641 | 639 | 639 | -0.55% | 1,200 | 18億5228万 | +0.87% | 8.8 | 0.36 |
01/05 | 642 | 642 | 642 | 642 | +0.55% | 400 | 18億6244万 | +1.58% | 8.84 | 0.36 |
01/04 | 633 | 639 | 633 | 639 | +0.87% | 1,000 | 18億5228万 | +1.03% | 8.8 | 0.36 |
2016 |
12/30 | 635 | 639 | 633 | 633 | -0.47% | 1,800 | 18億3633万 | +0.32% | 8.72 | 0.36 |
12/29 | 639 | 639 | 632 | 636 | -0.47% | 2,800 | 18億4503万 | +0.79% | 8.76 | 0.36 |
12/28 | 637 | 639 | 637 | 639 | +2% | 1,000 | 18億5373万 | +1.43% | 8.8 | 0.36 |
12/27 | 627 | 627 | 626 | 627 | -0.79% | 800 | 18億1747万 | -0.4% | 8.63 | 0.35 |
12/26 | 636 | 636 | 632 | 632 | 0% | 1,400 | 18億3198万 | +0.56% | 8.7 | 0.36 |
12/22 | 632 | 632 | 632 | 632 | 0% | 800 | 18億3198万 | +0.72% | 8.7 | 0.36 |
12/21 | 634 | 635 | 632 | 632 | -0.55% | 2,200 | 18億3198万 | +0.88% | 8.7 | 0.36 |
12/20 | 635 | 635 | 635 | 635 | +0.79% | 600 | 18億4213万 | +1.6% | 8.75 | 0.36 |
12/19 | 628 | 630 | 628 | 630 | +0.4% | 600 | 18億2763万 | +0.96% | 8.68 | 0.35 |
12/16 | 625 | 628 | 625 | 628 | 0% | 1,400 | 18億2037万 | +0.56% | 8.65 | 0.35 |
12/15 | 628 | 628 | 628 | 628 | 0% | 400 | 18億2037万 | +0.72% | 8.65 | 0.35 |
12/14 | 633 | 633 | 628 | 628 | -0.87% | 1,400 | 18億2037万 | +0.72% | 8.65 | 0.35 |
12/12 | 633 | 634 | 633 | 633 | +0.16% | 600 | 18億3633万 | +1.61% | 8.72 | 0.36 |
12/09 | 632 | 632 | 632 | 632 | 0% | 400 | 18億3343万 | +1.44% | 8.71 | 0.36 |
12/08 | 639 | 639 | 632 | 632 | -0.39% | 400 | 18億3343万 | +1.61% | 8.71 | 0.36 |
12/07 | 638 | 638 | 632 | 635 | -0.55% | 1,200 | 18億4068万 | +2.01% | 8.74 | 0.36 |
12/05 | 638 | 638 | 638 | 638 | +0.08% | 400 | 18億5083万 | +2.74% | 8.79 | 0.36 |
12/02 | 635 | 638 | 635 | 638 | +0.39% | 400 | 18億4938万 | +2.82% | 8.78 | 0.36 |
12/01 | 626 | 637 | 626 | 635 | -0.08% | 1,600 | 18億4213万 | +2.58% | 8.75 | 0.36 |
11/30 | 638 | 638 | 634 | 636 | +0.87% | 800 | 18億4358万 | +2.67% | 8.76 | 0.36 |
11/29 | 624 | 630 | 624 | 630 | +1.12% | 1,400 | 18億2763万 | +1.78% | 8.68 | 0.35 |
11/28 | 623 | 623 | 623 | 623 | +0.08% | 400 | 18億732万 | +0.81% | 8.58 | 0.35 |
11/25 | 635 | 635 | 623 | 623 | -1.19% | 1,400 | 18億587万 | +0.73% | 8.58 | 0.35 |
11/24 | 628 | 630 | 626 | 630 | +1.45% | 1,400 | 18億2763万 | +1.94% | 8.68 | 0.35 |
11/22 | 625 | 625 | 621 | 621 | -0.24% | 1,000 | 18億152万 | +0.65% | 8.56 | 0.35 |
11/21 | 623 | 623 | 623 | 623 | +0.4% | 200 | 18億587万 | +0.89% | 8.58 | 0.35 |
11/18 | 615 | 620 | 615 | 620 | +2.23% | 1,800 | 17億9862万 | +0.49% | 8.54 | 0.35 |
11/17 | 606 | 607 | 606 | 607 | +0.33% | 400 | 17億5945万 | -1.7% | 8.36 | 0.34 |
11/14 | 605 | 605 | 605 | 605 | 0% | 200 | 17億5365万 | -2.03% | 8.33 | 0.34 |
11/11 | 605 | 605 | 605 | 605 | -2.42% | 400 | 17億5365万 | -2.03% | 8.33 | 0.34 |
11/10 | 620 | 620 | 620 | 620 | +2.57% | 1,000 | 17億9716万 | +0.24% | 8.53 | 0.35 |
11/09 | 604 | 606 | 604 | 604 | -0.9% | 1,200 | 17億5220万 | -2.11% | 8.32 | 0.34 |
11/08 | 613 | 613 | 610 | 610 | -1.06% | 2,200 | 17億6815万 | -1.22% | 8.4 | 0.34 |
11/04 | 621 | 621 | 616 | 616 | -0.08% | 400 | 17億8701万 | -0.16% | 8.49 | 0.35 |
11/02 | 617 | 617 | 617 | 617 | -0.8% | 200 | 17億8846万 | -0.08% | 8.49 | 0.35 |
11/01 | 622 | 622 | 622 | 622 | -0.4% | 600 | 18億297万 | +0.73% | 8.56 | 0.35 |
10/31 | 625 | 625 | 624 | 624 | -0.16% | 800 | 18億1022万 | +1.3% | 8.6 | 0.35 |