株価チャート
2016/09/01～2017/01/31
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 |
| 01/31 | 640 | 645 | 632 | 641 | -0.16% | 29,200 | 49億4775万 | +1.26% | 5.72 | 0.43 |
| 01/30 | 646 | 652 | 641 | 642 | -0.62% | 33,600 | 49億5546万 | +1.58% | 5.73 | 0.43 |
| 01/27 | 656 | 657 | 640 | 646 | -2.42% | 187,800 | 49億8634万 | +2.54% | 5.76 | 0.43 |
| 01/26 | 650 | 666 | 645 | 662 | +0.3% | 240,600 | 51億984万 | +5.25% | 5.91 | 0.44 |
| 01/25 | 660 | 665 | 657 | 660 | 0% | 57,000 | 50億9440万 | +5.26% | 5.89 | 0.44 |
| 01/24 | 653 | 665 | 653 | 660 | +1.07% | 39,700 | 50億9440万 | +5.77% | 5.89 | 0.44 |
| 01/23 | 652 | 659 | 650 | 653 | -0.31% | 47,300 | 50億4037万 | +4.98% | 5.83 | 0.44 |
| 01/20 | 670 | 676 | 650 | 655 | -1.36% | 84,900 | 50億5581万 | +5.65% | 5.85 | 0.44 |
| 01/19 | 624 | 700 | 624 | 664 | +6.24% | 236,400 | 51億2528万 | +7.44% | 5.93 | 0.45 |
| 01/18 | 620 | 627 | 618 | 625 | -0.32% | 16,800 | 48億2425万 | +1.46% | 5.58 | 0.42 |
| 01/17 | 626 | 632 | 621 | 627 | -0.48% | 28,000 | 48億3968万 | +1.95% | 5.6 | 0.42 |
| 01/16 | 632 | 633 | 630 | 630 | -0.32% | 17,000 | 48億6284万 | +2.61% | 5.62 | 0.42 |
| 01/13 | 630 | 632 | 625 | 632 | +0.32% | 17,600 | 48億7828万 | +3.1% | 5.64 | 0.42 |
| 01/12 | 634 | 634 | 630 | 630 | -0.32% | 16,800 | 48億6284万 | +2.94% | 5.62 | 0.42 |
| 01/11 | 630 | 635 | 627 | 632 | +0.64% | 31,100 | 48億7828万 | +3.44% | 5.64 | 0.42 |
| 01/10 | 629 | 630 | 624 | 628 | +0.8% | 27,000 | 48億4740万 | +3.12% | 5.6 | 0.42 |
| 01/06 | 618 | 628 | 618 | 623 | +1.3% | 38,100 | 48億881万 | +2.47% | 5.56 | 0.42 |
| 01/05 | 615 | 618 | 615 | 615 | +0.16% | 18,600 | 47億4706万 | +1.32% | 5.49 | 0.41 |
| 01/04 | 612 | 619 | 612 | 614 | +0.16% | 36,900 | 47億3934万 | +1.15% | 5.48 | 0.41 |
| 2016 |
| 12/30 | 612 | 616 | 612 | 613 | +0.16% | 18,200 | 47億3162万 | +1.16% | 5.47 | 0.41 |
| 12/29 | 614 | 618 | 611 | 612 | -0.16% | 17,700 | 47億2390万 | +0.99% | 5.46 | 0.41 |
| 12/28 | 613 | 619 | 611 | 613 | +0.33% | 27,300 | 47億3162万 | +1.32% | 5.47 | 0.41 |
| 12/27 | 610 | 616 | 605 | 611 | -0.16% | 28,700 | 47億1618万 | +0.99% | 5.45 | 0.41 |
| 12/26 | 616 | 617 | 610 | 612 | -0.33% | 18,900 | 47億2390万 | +1.32% | 5.46 | 0.41 |
| 12/22 | 618 | 618 | 612 | 614 | -0.16% | 16,800 | 47億3934万 | +1.66% | 5.48 | 0.41 |
| 12/21 | 611 | 620 | 611 | 615 | +0.65% | 22,200 | 47億4706万 | +1.82% | 5.49 | 0.41 |
| 12/20 | 610 | 611 | 607 | 611 | +0.66% | 16,100 | 47億1618万 | +1.33% | 5.45 | 0.41 |
| 12/19 | 604 | 607 | 604 | 607 | 0% | 11,300 | 46億8531万 | +0.66% | 5.42 | 0.41 |
| 12/16 | 608 | 608 | 605 | 607 | 0% | 13,300 | 46億8531万 | +0.66% | 5.42 | 0.41 |
| 12/15 | 606 | 608 | 606 | 607 | +0.33% | 6,900 | 46億8531万 | +0.66% | 5.42 | 0.41 |
| 12/14 | 607 | 607 | 604 | 605 | 0% | 11,300 | 46億6987万 | +0.5% | 5.4 | 0.41 |
| 12/13 | 606 | 606 | 601 | 605 | +0.33% | 20,300 | 46億6987万 | +0.5% | 5.4 | 0.41 |
| 12/12 | 601 | 608 | 599 | 603 | +0.67% | 29,100 | 46億5443万 | +0.17% | 5.38 | 0.41 |
| 12/09 | 607 | 614 | 598 | 599 | -1.32% | 54,500 | 46億2356万 | -0.5% | 5.35 | 0.4 |
| 12/08 | 607 | 608 | 604 | 607 | +0.33% | 22,700 | 46億8531万 | +0.66% | 5.42 | 0.41 |
| 12/07 | 604 | 606 | 602 | 605 | +0.5% | 11,700 | 46億6987万 | +0.33% | 5.4 | 0.41 |
| 12/06 | 602 | 603 | 600 | 602 | +0.33% | 9,200 | 46億4671万 | -0.17% | 5.37 | 0.4 |
| 12/05 | 601 | 602 | 600 | 600 | -0.5% | 16,500 | 46億3128万 | -0.5% | 5.35 | 0.4 |
| 12/02 | 601 | 604 | 600 | 603 | +0.33% | 11,500 | 46億5443万 | -0.17% | 5.38 | 0.41 |
| 12/01 | 600 | 605 | 598 | 601 | +0.17% | 27,600 | 46億3899万 | -0.5% | 5.36 | 0.4 |
| 11/30 | 600 | 602 | 600 | 600 | -0.33% | 14,500 | 46億3128万 | -0.66% | 5.35 | 0.4 |
| 11/29 | 600 | 602 | 600 | 602 | +0.33% | 10,900 | 46億4671万 | -0.5% | 5.37 | 0.4 |
| 11/28 | 601 | 601 | 600 | 600 | +0.17% | 4,400 | 46億3128万 | -0.83% | 5.35 | 0.4 |
| 11/25 | 601 | 602 | 598 | 599 | -0.17% | 19,800 | 46億2356万 | -1.16% | 5.35 | 0.4 |
| 11/24 | 601 | 601 | 597 | 600 | -0.17% | 16,200 | 46億3128万 | -0.99% | 5.35 | 0.4 |
| 11/22 | 601 | 602 | 600 | 601 | -0.17% | 18,700 | 46億3899万 | -0.83% | 5.36 | 0.4 |
| 11/21 | 604 | 605 | 598 | 602 | +0.17% | 11,100 | 46億4671万 | -0.82% | 5.37 | 0.4 |
| 11/18 | 605 | 605 | 598 | 601 | -0.66% | 19,100 | 46億3899万 | -0.99% | 5.36 | 0.4 |
| 11/17 | 604 | 605 | 602 | 605 | +0.17% | 4,700 | 46億6987万 | -0.33% | 5.4 | 0.41 |
| 11/16 | 604 | 606 | 603 | 604 | 0% | 4,900 | 46億6215万 | -0.66% | 5.39 | 0.41 |
| 11/15 | 603 | 608 | 600 | 604 | +0.17% | 6,500 | 46億6215万 | -0.66% | 5.39 | 0.41 |
| 11/14 | 603 | 607 | 602 | 603 | -0.33% | 10,100 | 46億5443万 | -0.82% | 5.38 | 0.41 |
| 11/11 | 602 | 609 | 600 | 605 | +0.83% | 7,100 | 46億6987万 | -0.49% | 5.4 | 0.41 |
| 11/10 | 597 | 603 | 597 | 600 | +0.84% | 12,600 | 46億3128万 | -1.48% | 5.35 | 0.4 |
| 11/09 | 604 | 606 | 588 | 595 | -1.82% | 15,000 | 45億9268万 | -2.3% | 5.31 | 0.4 |
| 11/08 | 604 | 607 | 604 | 606 | -0.16% | 1,500 | 46億7759万 | -0.66% | 5.41 | 0.41 |
| 11/07 | 602 | 608 | 602 | 607 | +0.17% | 11,100 | 46億8531万 | -0.49% | 5.42 | 0.41 |
| 11/04 | 601 | 607 | 601 | 606 | -0.49% | 9,300 | 46億7759万 | -0.66% | 5.41 | 0.41 |
| 11/02 | 610 | 610 | 604 | 609 | 0% | 21,200 | 47億74万 | -0.16% | 5.43 | 0.41 |
| 11/01 | 610 | 611 | 609 | 609 | -0.16% | 4,600 | 47億74万 | -0.16% | 5.43 | 0.41 |
| 10/31 | 613 | 615 | 610 | 610 | -0.16% | 8,700 | 47億846万 | 0% | 5.44 | 0.41 |
| 10/28 | 614 | 616 | 609 | 611 | +0.33% | 13,300 | 47億1618万 | +0.16% | 5.45 | 0.41 |
| 10/27 | 612 | 613 | 609 | 609 | -0.49% | 11,000 | 47億74万 | -0.16% | 5.43 | 0.41 |
| 10/26 | 610 | 615 | 609 | 612 | +0.33% | 16,800 | 47億2390万 | +0.49% | 5.46 | 0.41 |
| 10/25 | 616 | 616 | 609 | 610 | -0.33% | 14,700 | 47億846万 | +0.16% | 5.44 | 0.41 |
| 10/24 | 616 | 616 | 610 | 612 | +0.33% | 6,700 | 47億2390万 | +0.49% | 5.46 | 0.41 |
| 10/21 | 608 | 613 | 608 | 610 | +0.16% | 3,900 | 47億846万 | +0.16% | 5.44 | 0.41 |
| 10/20 | 609 | 612 | 609 | 609 | -0.33% | 12,300 | 47億74万 | 0% | 5.43 | 0.41 |
| 10/19 | 608 | 611 | 608 | 611 | +0.16% | 6,500 | 47億1618万 | 0% | 5.45 | 0.41 |
| 10/18 | 611 | 613 | 609 | 610 | 0% | 5,700 | 47億846万 | -0.33% | 5.44 | 0.41 |
| 10/17 | 609 | 611 | 609 | 610 | +0.49% | 4,200 | 47億846万 | -0.49% | 5.44 | 0.41 |
| 10/14 | 612 | 612 | 607 | 607 | -0.16% | 4,200 | 46億8531万 | -1.14% | 5.42 | 0.41 |
| 10/13 | 615 | 615 | 606 | 608 | -0.49% | 7,900 | 46億9303万 | -1.14% | 5.43 | 0.41 |
| 10/12 | 612 | 612 | 611 | 611 | +0.16% | 3,200 | 47億1618万 | -0.97% | 5.45 | 0.41 |
| 10/11 | 612 | 614 | 609 | 610 | -0.33% | 8,500 | 47億846万 | -1.29% | 5.44 | 0.41 |
| 10/07 | 614 | 614 | 606 | 612 | +0.33% | 5,300 | 47億2390万 | -1.13% | 5.46 | 0.41 |
| 10/06 | 612 | 612 | 610 | 610 | 0% | 4,800 | 47億846万 | -1.45% | 5.44 | 0.41 |
| 10/05 | 612 | 613 | 609 | 610 | -0.16% | 5,000 | 47億846万 | -1.61% | 5.44 | 0.41 |
| 10/04 | 611 | 611 | 607 | 611 | +0.49% | 3,500 | 47億1618万 | -1.61% | 5.45 | 0.41 |
| 10/03 | 613 | 613 | 608 | 608 | -0.33% | 4,500 | 46億9303万 | -2.09% | 5.43 | 0.41 |
| 09/30 | 611 | 611 | 605 | 610 | -0.33% | 4,800 | 47億846万 | -1.77% | 5.44 | 0.41 |
| 09/29 | 614 | 614 | 610 | 612 | +0.33% | 4,200 | 47億2390万 | -1.61% | 5.46 | 0.41 |
| 09/28 | 611 | 611 | 607 | 610 | +0.66% | 2,700 | 47億846万 | -1.93% | 5.44 | 0.41 |
| 09/27 | 611 | 612 | 606 | 606 | 0% | 3,100 | 46億7759万 | -2.73% | 5.41 | 0.41 |
| 09/26 | 604 | 610 | 604 | 606 | 0% | 5,800 | 46億7759万 | -2.88% | 5.41 | 0.41 |
| 09/23 | 610 | 610 | 602 | 606 | -0.66% | 11,200 | 46億7759万 | -3.04% | 5.41 | 0.41 |
| 09/21 | 605 | 610 | 604 | 610 | +0.83% | 4,800 | 47億846万 | -2.56% | 5.44 | 0.41 |
| 09/20 | 607 | 610 | 603 | 605 | -0.33% | 6,800 | 46億6987万 | -3.35% | 5.4 | 0.41 |
| 09/16 | 613 | 613 | 607 | 607 | +0.33% | 10,900 | 46億8531万 | -3.19% | 5.42 | 0.41 |
| 09/15 | 614 | 614 | 600 | 605 | -0.98% | 7,700 | 46億6987万 | -3.66% | 5.4 | 0.41 |
| 09/14 | 618 | 618 | 610 | 611 | -0.16% | 6,100 | 47億1618万 | -2.86% | 5.45 | 0.41 |
| 09/13 | 636 | 636 | 610 | 612 | -5.12% | 27,900 | 47億2390万 | -2.86% | 5.46 | 0.41 |
| 09/12 | 639 | 645 | 638 | 645 | +0.78% | 9,100 | 49億7862万 | +2.38% | 5.76 | 0.43 |
| 09/09 | 631 | 640 | 631 | 640 | +0.79% | 2,300 | 49億4003万 | +1.75% | 5.71 | 0.43 |
| 09/08 | 629 | 637 | 629 | 635 | +0.47% | 4,100 | 49億143万 | +1.11% | 5.67 | 0.43 |
| 09/07 | 644 | 644 | 622 | 632 | -2.32% | 11,100 | 48億7828万 | +0.8% | 5.64 | 0.42 |
| 09/06 | 647 | 647 | 641 | 647 | +0.15% | 5,300 | 49億9406万 | +3.19% | 5.77 | 0.43 |
| 09/05 | 641 | 649 | 641 | 646 | +0.78% | 8,900 | 49億8634万 | +3.36% | 5.76 | 0.43 |
| 09/02 | 637 | 643 | 635 | 641 | +0.31% | 7,200 | 49億4775万 | +2.72% | 5.72 | 0.43 |
| 09/01 | 643 | 646 | 635 | 639 | +2.57% | 17,600 | 49億3231万 | +2.73% | 5.7 | 0.43 |
