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 |
|---|
| 2023 | 9/1, 株式分割 1→2 |
| 2017 |
| 01/31 | 596 | 596 | 580 | 592 | -1.09% | 10,800 | 29億2082万 | -4.29% | 22.23 | 1.84 |
| 01/30 | 600 | 601 | 595 | 598 | -0.25% | 11,200 | 29億5292万 | -3.24% | 22.47 | 1.86 |
| 01/27 | 599 | 604 | 597 | 600 | -3.93% | 46,200 | 29億6033万 | -2.84% | 22.53 | 1.87 |
| 01/26 | 624 | 624 | 623 | 624 | +0.08% | 41,400 | 30億8131万 | +1.3% | 23.45 | 1.94 |
| 01/25 | 623 | 625 | 623 | 624 | -0.16% | 16,600 | 30億7884万 | +1.55% | 23.43 | 1.94 |
| 01/24 | 624 | 625 | 621 | 625 | +0.64% | 13,600 | 30億8378万 | +2.04% | 23.47 | 1.94 |
| 01/23 | 623 | 628 | 620 | 621 | -0.16% | 15,600 | 30億6402万 | +1.72% | 23.32 | 1.93 |
| 01/20 | 620 | 622 | 618 | 622 | +0.16% | 11,200 | 30億6896万 | +2.22% | 23.35 | 1.94 |
| 01/19 | 618 | 621 | 617 | 621 | +0.89% | 6,200 | 30億6402万 | +2.56% | 23.32 | 1.93 |
| 01/18 | 615 | 617 | 611 | 615 | 0% | 9,800 | 30億3687万 | +1.99% | 23.11 | 1.92 |
| 01/17 | 624 | 624 | 608 | 615 | -1.6% | 34,200 | 30億3687万 | +2.16% | 23.11 | 1.92 |
| 01/16 | 639 | 640 | 612 | 625 | -1.73% | 31,000 | 30億8625万 | +3.99% | 23.49 | 1.95 |
| 01/13 | 637 | 637 | 633 | 636 | -0.16% | 11,400 | 31億4056万 | +6.18% | 23.9 | 1.98 |
| 01/12 | 643 | 643 | 625 | 637 | -0.31% | 25,800 | 31億4550万 | +6.52% | 23.94 | 1.98 |
| 01/11 | 636 | 640 | 633 | 639 | +0.47% | 12,400 | 31億5538万 | +7.21% | 24.01 | 1.99 |
| 01/10 | 628 | 638 | 628 | 636 | +1.68% | 29,800 | 31億4056万 | +6.89% | 23.9 | 1.98 |
| 01/06 | 625 | 627 | 622 | 626 | +0.16% | 16,800 | 30億8871万 | +5.48% | 23.51 | 1.95 |
| 01/05 | 622 | 627 | 622 | 625 | +0.56% | 14,600 | 30億8378万 | +5.49% | 23.47 | 1.94 |
| 01/04 | 621 | 622 | 612 | 621 | +0.32% | 20,400 | 30億6649万 | +5.08% | 23.34 | 1.93 |
| 2016 |
| 12/30 | 622 | 625 | 615 | 619 | -0.32% | 14,800 | 30億5662万 | +4.92% | 23.26 | 1.93 |
| 12/29 | 614 | 621 | 612 | 621 | +1.39% | 22,600 | 30億6649万 | +5.43% | 23.34 | 1.93 |
| 12/28 | 607 | 613 | 606 | 613 | +1.41% | 18,200 | 30億2452万 | +3.99% | 23.02 | 1.91 |
| 12/27 | 600 | 604 | 600 | 604 | +0.83% | 13,600 | 29億8255万 | +2.72% | 22.7 | 1.88 |
| 12/26 | 600 | 602 | 593 | 599 | +1.7% | 21,600 | 29億5786万 | +1.87% | 22.51 | 1.87 |
| 12/22 | 594 | 600 | 583 | 589 | -0.59% | 22,200 | 29億848万 | +0.17% | 22.13 | 1.83 |
| 12/21 | 585 | 595 | 585 | 593 | +1.28% | 10,400 | 29億2576万 | +0.77% | 22.26 | 1.85 |
| 12/20 | 582 | 586 | 580 | 585 | +0.78% | 12,800 | 28億8873万 | -0.51% | 21.98 | 1.82 |
| 12/19 | 579 | 582 | 572 | 581 | +1.31% | 12,600 | 28億6650万 | -1.44% | 21.81 | 1.81 |
| 12/16 | 570 | 575 | 570 | 573 | +0.79% | 8,400 | 28億2947万 | -2.72% | 21.53 | 1.78 |
| 12/15 | 570 | 570 | 565 | 569 | +0.62% | 9,000 | 28億725万 | -3.64% | 21.36 | 1.77 |
| 12/14 | 563 | 570 | 563 | 565 | +0.36% | 11,000 | 27億8997万 | -4.4% | 21.23 | 1.76 |
| 12/13 | 563 | 567 | 552 | 563 | +0.09% | 14,200 | 27億8009万 | -4.9% | 21.16 | 1.75 |
| 12/12 | 547 | 568 | 529 | 563 | -2.77% | 67,400 | 27億7762万 | -5.3% | 21.14 | 1.75 |
| 12/09 | 580 | 580 | 565 | 579 | -0.26% | 31,000 | 28億5663万 | -2.77% | 21.74 | 1.8 |
| 12/08 | 586 | 590 | 547 | 580 | -1.02% | 33,800 | 28億6404万 | -2.85% | 21.8 | 1.81 |
| 12/07 | 588 | 588 | 583 | 586 | -0.26% | 11,000 | 28億9366万 | -2.01% | 22.02 | 1.82 |
| 12/06 | 593 | 594 | 588 | 588 | -1.01% | 18,200 | 29億107万 | -1.92% | 22.08 | 1.83 |
| 12/05 | 597 | 597 | 593 | 594 | -0.59% | 12,400 | 29億3070万 | -1.25% | 22.3 | 1.85 |
| 12/02 | 599 | 599 | 596 | 597 | -0.25% | 12,800 | 29億4798万 | -0.83% | 22.43 | 1.86 |
| 12/01 | 602 | 602 | 595 | 599 | -0.17% | 20,200 | 29億5539万 | -0.58% | 22.49 | 1.86 |
| 11/30 | 601 | 601 | 597 | 600 | +0.08% | 12,600 | 29億6033万 | -0.58% | 22.53 | 1.87 |
| 11/29 | 599 | 600 | 597 | 599 | -0.25% | 3,800 | 29億5786万 | -0.83% | 22.51 | 1.87 |
| 11/28 | 601 | 601 | 599 | 601 | 0% | 12,400 | 29億6526万 | -0.58% | 22.57 | 1.87 |
| 11/25 | 601 | 601 | 599 | 601 | +0.17% | 4,000 | 29億6526万 | -0.74% | 22.57 | 1.87 |
| 11/24 | 600 | 601 | 598 | 600 | 0% | 7,400 | 29億6033万 | -1.07% | 22.53 | 1.87 |
| 11/22 | 600 | 600 | 595 | 600 | 0% | 8,400 | 29億6033万 | -1.07% | 22.53 | 1.87 |
| 11/21 | 596 | 601 | 595 | 600 | +0.17% | 16,800 | 29億6033万 | -1.07% | 22.53 | 1.87 |
| 11/18 | 600 | 600 | 595 | 599 | 0% | 6,400 | 29億5539万 | -1.24% | 22.49 | 1.86 |
| 11/17 | 605 | 605 | 596 | 599 | -0.25% | 3,800 | 29億5539万 | -1.24% | 22.49 | 1.86 |
| 11/16 | 599 | 603 | 599 | 600 | +1.1% | 4,400 | 29億6280万 | -0.99% | 22.55 | 1.87 |
| 11/15 | 600 | 600 | 593 | 594 | -0.25% | 3,400 | 29億3070万 | -2.22% | 22.3 | 1.85 |
| 11/14 | 600 | 600 | 591 | 595 | +0.68% | 5,000 | 29億3811万 | -1.98% | 22.36 | 1.85 |
| 11/11 | 605 | 605 | 587 | 591 | -2.07% | 16,200 | 29億1835万 | -2.8% | 22.21 | 1.84 |
| 11/10 | 596 | 608 | 596 | 604 | +5.23% | 7,400 | 29億8008万 | -0.9% | 22.68 | 1.88 |
| 11/09 | 605 | 605 | 520 | 574 | -5.05% | 24,800 | 28億3194万 | -5.98% | 21.55 | 1.79 |
| 11/08 | 603 | 606 | 602 | 604 | +0.42% | 2,200 | 29億8255万 | -1.15% | 22.7 | 1.88 |
| 11/07 | 599 | 602 | 595 | 602 | -0.41% | 11,200 | 29億7020万 | -1.72% | 22.6 | 1.87 |
| 11/04 | 603 | 608 | 599 | 604 | -1.23% | 21,000 | 29億8255万 | -1.47% | 22.7 | 1.88 |
| 11/02 | 610 | 612 | 600 | 612 | -0.16% | 14,600 | 30億1958万 | -0.24% | 22.98 | 1.9 |
| 11/01 | 611 | 615 | 610 | 613 | -1.13% | 12,200 | 30億2452万 | -0.08% | 23.02 | 1.91 |
| 10/31 | 620 | 620 | 616 | 620 | -0.08% | 10,800 | 30億5909万 | +1.06% | 23.28 | 1.93 |
| 10/28 | 621 | 622 | 619 | 620 | +0.24% | 8,600 | 30億6156万 | +1.14% | 23.3 | 1.93 |
| 10/27 | 615 | 623 | 615 | 619 | +0.57% | 10,600 | 30億5415万 | +1.06% | 23.24 | 1.93 |
| 10/26 | 618 | 618 | 613 | 615 | -0.08% | 6,400 | 30億3687万 | +0.65% | 23.11 | 1.92 |
| 10/25 | 617 | 618 | 611 | 616 | 0% | 3,000 | 30億3933万 | +0.74% | 23.13 | 1.92 |
| 10/24 | 613 | 616 | 611 | 616 | +0.49% | 1,400 | 30億3933万 | +0.9% | 23.13 | 1.92 |
| 10/21 | 619 | 619 | 603 | 613 | -1.05% | 9,600 | 30億2452万 | +0.41% | 23.02 | 1.91 |
| 10/20 | 617 | 620 | 616 | 619 | +0.32% | 7,600 | 30億5662万 | +1.48% | 23.26 | 1.93 |
| 10/19 | 606 | 617 | 606 | 617 | +1.98% | 10,000 | 30億4674万 | +1.15% | 23.19 | 1.92 |
| 10/18 | 612 | 612 | 600 | 605 | -0.08% | 12,200 | 29億8749万 | -0.98% | 22.73 | 1.88 |
| 10/17 | 605 | 606 | 600 | 606 | +0.92% | 12,600 | 29億8995万 | -1.06% | 22.75 | 1.89 |
| 10/14 | 600 | 604 | 600 | 600 | -0.5% | 6,600 | 29億6280万 | -1.96% | 22.55 | 1.87 |
| 10/13 | 603 | 604 | 600 | 603 | 0% | 4,000 | 29億7761万 | -1.47% | 22.66 | 1.88 |
| 10/12 | 605 | 606 | 599 | 603 | -0.33% | 18,400 | 29億7761万 | -1.63% | 22.66 | 1.88 |
| 10/11 | 614 | 615 | 605 | 605 | -1.87% | 10,000 | 29億8749万 | -1.31% | 22.73 | 1.88 |
| 10/07 | 617 | 617 | 611 | 617 | 0% | 5,800 | 30億4427万 | +0.57% | 23.17 | 1.92 |
| 10/06 | 617 | 619 | 617 | 617 | +0.16% | 4,200 | 30億4427万 | +0.57% | 23.17 | 1.92 |
| 10/05 | 613 | 618 | 613 | 616 | +0.57% | 3,000 | 30億3933万 | +0.41% | 23.13 | 1.92 |
| 10/04 | 613 | 616 | 610 | 612 | -0.57% | 3,800 | 30億2205万 | 0% | 23 | 1.91 |
| 10/03 | 611 | 619 | 599 | 616 | -0.49% | 11,200 | 30億3933万 | +0.57% | 23.13 | 1.92 |
| 09/30 | 619 | 620 | 616 | 619 | +0.08% | 2,000 | 30億5415万 | +1.06% | 23.24 | 1.93 |
| 09/29 | 624 | 624 | 610 | 618 | +0.57% | 3,000 | 30億5168万 | +0.98% | 23.22 | 1.92 |
| 09/28 | 615 | 616 | 609 | 615 | 0% | 6,800 | 30億3440万 | +0.41% | 23.09 | 1.91 |
| 09/27 | 613 | 619 | 600 | 615 | +0.82% | 13,400 | 30億3440万 | +0.24% | 23.09 | 1.91 |
| 09/26 | 610 | 615 | 608 | 610 | -0.08% | 4,400 | 30億971万 | -0.57% | 22.9 | 1.9 |
| 09/23 | 605 | 613 | 605 | 610 | +0.83% | 2,200 | 30億1218万 | -0.65% | 22.92 | 1.9 |
| 09/21 | 600 | 616 | 600 | 605 | +0.83% | 12,200 | 29億8749万 | -1.63% | 22.73 | 1.88 |
| 09/20 | 605 | 605 | 599 | 600 | -1.32% | 7,600 | 29億6280万 | -2.6% | 22.55 | 1.87 |
| 09/16 | 603 | 608 | 603 | 608 | +0.91% | 1,800 | 30億230万 | -1.62% | 22.85 | 1.89 |
| 09/15 | 604 | 606 | 603 | 603 | -0.58% | 6,400 | 29億7514万 | -2.51% | 22.64 | 1.88 |
| 09/14 | 610 | 614 | 605 | 606 | -1.22% | 3,400 | 29億9242万 | -2.1% | 22.77 | 1.89 |
| 09/13 | 606 | 614 | 605 | 614 | -0.57% | 6,600 | 30億2946万 | -0.89% | 23.05 | 1.91 |
| 09/12 | 615 | 629 | 611 | 617 | -3.44% | 14,200 | 30億4674万 | -0.32% | 23.19 | 1.92 |
| 09/09 | 625 | 639 | 625 | 639 | +2.4% | 11,400 | 31億5538万 | +3.23% | 24.01 | 1.99 |
| 09/08 | 615 | 624 | 615 | 624 | +1.55% | 5,400 | 30億8131万 | +0.81% | 23.45 | 1.94 |
| 09/07 | 610 | 615 | 610 | 615 | +0.66% | 2,600 | 30億3440万 | -0.73% | 23.09 | 1.91 |
| 09/06 | 610 | 611 | 608 | 611 | +0.08% | 4,400 | 30億1464万 | -1.37% | 22.94 | 1.9 |
| 09/05 | 610 | 613 | 610 | 610 | +0.08% | 3,400 | 30億1218万 | -1.61% | 22.92 | 1.9 |
| 09/02 | 615 | 615 | 608 | 610 | -0.08% | 3,000 | 30億971万 | -1.85% | 22.9 | 1.9 |
| 09/01 | 604 | 614 | 604 | 610 | 0% | 5,600 | 30億1218万 | -1.93% | 22.92 | 1.9 |
