株価チャート
2016/11/04~2017/03/31
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 |
03/31 | 648 | 648 | 636 | 640 | -0.93% | 7,900 | 27億4688万 | -3.76% | - | 6.81 |
03/30 | 650 | 650 | 643 | 646 | -0.15% | 4,600 | 27億7263万 | -3.15% | - | 6.88 |
03/29 | 644 | 648 | 637 | 647 | +1.41% | 6,500 | 27億7692万 | -3.14% | - | 6.89 |
03/28 | 639 | 648 | 637 | 638 | -0.31% | 15,900 | 27億3829万 | -4.63% | - | 6.79 |
03/27 | 647 | 647 | 639 | 640 | -0.62% | 4,400 | 27億4688万 | -4.48% | - | 6.81 |
03/24 | 652 | 655 | 638 | 644 | -1.08% | 23,900 | 27億6404万 | -4.02% | - | 6.86 |
03/23 | 639 | 651 | 638 | 651 | +1.72% | 14,100 | 27億9409万 | -3.13% | - | 6.93 |
03/22 | 652 | 654 | 640 | 640 | -1.84% | 19,700 | 27億4688万 | -4.62% | - | 6.81 |
03/21 | 652 | 655 | 642 | 652 | -0.46% | 15,100 | 27億9838万 | -3.12% | - | 6.94 |
03/17 | 659 | 666 | 646 | 655 | 0% | 31,800 | 28億1126万 | -2.96% | - | 6.97 |
03/16 | 652 | 657 | 649 | 655 | +0.15% | 14,600 | 28億1126万 | -3.11% | - | 6.97 |
03/15 | 661 | 665 | 654 | 654 | -1.8% | 19,700 | 28億696万 | -3.54% | - | 6.96 |
03/14 | 668 | 673 | 666 | 666 | -1.62% | 24,900 | 28億5847万 | -2.06% | - | 7.09 |
03/13 | 680 | 684 | 677 | 677 | -0.15% | 19,000 | 29億568万 | -0.44% | - | 7.21 |
03/10 | 679 | 682 | 671 | 678 | 0% | 18,400 | 29億997万 | -0.29% | - | 7.22 |
03/09 | 676 | 681 | 670 | 678 | -0.15% | 14,500 | 29億997万 | -0.29% | - | 7.22 |
03/08 | 689 | 689 | 678 | 679 | -0.88% | 8,200 | 29億1426万 | -0.15% | - | 7.23 |
03/07 | 685 | 690 | 681 | 685 | -0.72% | 12,700 | 29億4002万 | +0.74% | - | 7.29 |
03/06 | 675 | 692 | 675 | 690 | +1.47% | 29,500 | 29億6148万 | +1.47% | - | 7.35 |
03/03 | 679 | 687 | 675 | 680 | -1.31% | 7,600 | 29億1856万 | -0.15% | - | 7.24 |
03/02 | 680 | 702 | 677 | 689 | +1.32% | 16,700 | 29億5718万 | +1.03% | - | 7.34 |
03/01 | 682 | 684 | 666 | 680 | -0.29% | 20,200 | 29億1856万 | -0.29% | - | 7.24 |
02/28 | 686 | 692 | 671 | 682 | -1.45% | 14,900 | 29億2714万 | -0.15% | - | 7.26 |
02/27 | 695 | 704 | 692 | 692 | -0.14% | 23,800 | 29億7006万 | +1.32% | - | 7.37 |
02/24 | 684 | 711 | 683 | 693 | +2.36% | 63,100 | 29億7435万 | +1.46% | - | 7.38 |
02/23 | 685 | 685 | 672 | 677 | -0.29% | 10,700 | 29億568万 | -0.88% | - | 7.21 |
02/22 | 679 | 679 | 670 | 679 | +0.59% | 11,500 | 29億1426万 | -0.73% | - | 7.23 |
02/21 | 680 | 682 | 667 | 675 | +0.75% | 16,400 | 28億9710万 | -1.46% | - | 7.19 |
02/20 | 673 | 673 | 659 | 670 | +1.82% | 11,000 | 28億7564万 | -2.33% | - | 7.13 |
02/17 | 653 | 660 | 651 | 658 | +0.77% | 14,400 | 28億2413万 | -4.22% | - | 7.01 |
02/16 | 651 | 655 | 650 | 653 | +0.46% | 16,500 | 28億267万 | -5.09% | - | 6.95 |
02/15 | 648 | 665 | 638 | 650 | -4.13% | 93,500 | 27億8980万 | -5.8% | - | 6.92 |
02/14 | 680 | 694 | 676 | 678 | -2.31% | 34,400 | 29億997万 | -2.02% | - | 7.22 |
02/13 | 699 | 699 | 690 | 694 | -0.57% | 19,000 | 29億7864万 | 0% | - | 7.39 |
02/10 | 700 | 705 | 694 | 698 | -0.85% | 14,200 | 29億9581万 | +0.43% | - | 7.43 |
02/09 | 704 | 713 | 698 | 704 | +1.73% | 34,100 | 30億2156万 | +1.15% | - | 7.49 |
02/08 | 690 | 695 | 682 | 692 | +2.22% | 17,000 | 29億7006万 | -1% | - | 7.37 |
02/07 | 677 | 682 | 677 | 677 | +0.3% | 8,700 | 29億568万 | -3.29% | - | 7.21 |
02/06 | 681 | 681 | 672 | 675 | 0% | 9,500 | 28億9710万 | -3.98% | - | 7.19 |
02/03 | 680 | 680 | 672 | 675 | +0.15% | 8,600 | 28億9710万 | -3.85% | - | 7.19 |
02/02 | 679 | 694 | 674 | 674 | -0.88% | 17,700 | 28億9280万 | -3.85% | - | 7.18 |
02/01 | 696 | 699 | 675 | 680 | -2.3% | 39,600 | 29億1856万 | -2.72% | - | 7.24 |
01/31 | 695 | 709 | 695 | 696 | -1.14% | 23,800 | 29億8723万 | -0.29% | - | 7.41 |
01/30 | 695 | 707 | 693 | 704 | +1% | 20,400 | 30億2156万 | +1% | - | 7.49 |
01/27 | 698 | 710 | 695 | 697 | +0.43% | 24,200 | 29億9152万 | 0% | - | 7.42 |
01/26 | 710 | 720 | 692 | 694 | -1% | 33,500 | 29億7864万 | -0.43% | - | 7.39 |
01/25 | 699 | 710 | 689 | 701 | +1.74% | 20,900 | 30億869万 | +0.57% | - | 7.46 |
01/24 | 694 | 700 | 689 | 689 | -0.86% | 15,300 | 29億5718万 | -1.43% | - | 7.34 |
01/23 | 697 | 701 | 692 | 695 | -0.14% | 10,000 | 29億8294万 | -0.71% | - | 7.4 |
01/20 | 701 | 701 | 693 | 696 | -0.57% | 15,700 | 29億8723万 | -0.57% | - | 7.41 |
01/19 | 700 | 725 | 696 | 700 | +0.29% | 35,300 | 30億440万 | -0.14% | - | 7.45 |
01/18 | 700 | 704 | 691 | 698 | +0.43% | 17,000 | 29億9581万 | -0.57% | - | 7.43 |
01/17 | 703 | 707 | 691 | 695 | -0.14% | 28,900 | 29億8294万 | -0.86% | - | 7.4 |
01/16 | 688 | 710 | 687 | 696 | +1.31% | 28,800 | 29億8723万 | -0.85% | - | 7.41 |
01/13 | 692 | 696 | 682 | 687 | -1.86% | 36,500 | 29億4860万 | -1.72% | - | 7.31 |
01/12 | 709 | 715 | 696 | 700 | -2.37% | 44,900 | 30億440万 | +0.43% | - | 7.45 |
01/11 | 708 | 731 | 708 | 717 | +0.84% | 34,400 | 30億7736万 | +3.17% | - | 7.63 |
01/10 | 716 | 722 | 707 | 711 | -0.7% | 38,800 | 30億5161万 | +2.6% | - | 7.57 |
01/06 | 731 | 745 | 711 | 716 | -3.5% | 97,300 | 30億7307万 | +3.47% | - | 7.62 |
01/05 | 741 | 777 | 731 | 742 | -1.98% | 137,400 | 31億8466万 | +7.23% | - | 7.9 |
01/04 | 741 | 796 | 712 | 757 | +2.85% | 363,700 | 32億4904万 | +9.55% | - | 8.06 |
2016 |
12/30 | 823 | 832 | 736 | 736 | -1.87% | 829,400 | 31億5891万 | +6.82% | - | 7.84 |
12/29 | 750 | 750 | 750 | 750 | +15.38% | 20,000 | 32億1900万 | +9.17% | - | 7.98 |
12/28 | 640 | 668 | 640 | 650 | +1.25% | 18,300 | 27億8980万 | -5.11% | - | 6.92 |
12/27 | 643 | 648 | 635 | 642 | +0.94% | 35,400 | 27億5546万 | -6.55% | - | 6.83 |
12/26 | 639 | 648 | 632 | 636 | -1.85% | 43,700 | 27億2971万 | -7.83% | - | 6.77 |
12/22 | 663 | 663 | 648 | 648 | -3.71% | 46,400 | 27億8121万 | -6.49% | - | 6.9 |
12/21 | 682 | 685 | 672 | 673 | -2.6% | 42,200 | 28億8851万 | -3.17% | - | 7.16 |
12/20 | 693 | 699 | 690 | 691 | -0.43% | 26,200 | 29億6577万 | -0.58% | - | 7.36 |
12/19 | 700 | 720 | 688 | 694 | -1.98% | 86,400 | 29億7864万 | -0.29% | - | 7.39 |
12/16 | 745 | 748 | 699 | 708 | -5.47% | 88,500 | 30億3873万 | +1.87% | - | 7.54 |
12/15 | 726 | 765 | 713 | 749 | +6.09% | 241,000 | 32億1470万 | +7.93% | - | 7.97 |
12/14 | 701 | 722 | 698 | 706 | +0.57% | 58,600 | 30億3015万 | +2.17% | - | 7.52 |
12/13 | 700 | 717 | 688 | 702 | -1.13% | 69,200 | 30億1298万 | +1.74% | - | 7.47 |
12/12 | 741 | 775 | 698 | 710 | -3.4% | 182,500 | 30億4732万 | +2.75% | - | 7.56 |
12/09 | 666 | 748 | 666 | 735 | +7.14% | 395,300 | 31億5462万 | +6.52% | - | 7.82 |
12/08 | 791 | 846 | 676 | 686 | -4.59% | 756,500 | 29億4431万 | -0.58% | - | 7.3 |
12/07 | 629 | 719 | 625 | 719 | +16.16% | 73,600 | 30億8594万 | +3.75% | - | 7.65 |
12/06 | 625 | 628 | 617 | 619 | -2.52% | 31,800 | 26億5674万 | -11.32% | - | 6.59 |
12/05 | 640 | 646 | 617 | 635 | -2.01% | 65,300 | 27億2542万 | -10.18% | - | 6.76 |
12/02 | 664 | 666 | 646 | 648 | -2.85% | 41,600 | 27億8121万 | -9.37% | - | 6.9 |
12/01 | 679 | 685 | 657 | 667 | -3.19% | 55,200 | 28億6276万 | -7.87% | - | 7.1 |
11/30 | 698 | 701 | 686 | 689 | -1.99% | 25,500 | 29億5718万 | -5.75% | - | 7.34 |
11/29 | 706 | 711 | 700 | 703 | -1.54% | 22,200 | 30億1727万 | -4.87% | - | 7.48 |
11/28 | 704 | 714 | 704 | 714 | +1.56% | 11,400 | 30億6448万 | -4.42% | - | 7.6 |
11/25 | 703 | 711 | 703 | 703 | +0.14% | 15,300 | 30億1727万 | -6.64% | - | 7.48 |
11/24 | 705 | 712 | 702 | 702 | -0.28% | 16,100 | 30億1298万 | -7.51% | - | 7.47 |
11/22 | 712 | 712 | 702 | 704 | +0.43% | 12,300 | 30億2156万 | -8.09% | - | 7.49 |
11/21 | 712 | 712 | 701 | 701 | -0.57% | 22,100 | 30億869万 | -9.08% | - | 7.46 |
11/18 | 705 | 715 | 704 | 705 | -1.12% | 16,400 | 30億2586万 | -9.38% | - | 7.51 |
11/17 | 707 | 716 | 700 | 713 | +2.15% | 23,200 | 30億6019万 | -9.17% | - | 7.59 |
11/16 | 690 | 711 | 683 | 698 | +2.2% | 20,400 | 29億9581万 | -11.87% | - | 7.43 |
11/15 | 689 | 699 | 678 | 683 | -2.29% | 14,400 | 29億3143万 | -14.73% | - | 7.27 |
11/14 | 679 | 701 | 679 | 699 | +4.33% | 14,400 | 30億10万 | -13.92% | - | 7.44 |
11/11 | 680 | 694 | 670 | 670 | -3.74% | 23,500 | 28億7564万 | -18.19% | - | 7.13 |
11/10 | 690 | 713 | 670 | 696 | +5.94% | 35,700 | 29億8723万 | -16.04% | - | 7.41 |
11/09 | 700 | 715 | 616 | 657 | -6.14% | 57,100 | 28億1984万 | -21.51% | - | 6.99 |
11/08 | 718 | 719 | 699 | 700 | -1.13% | 39,400 | 30億440万 | -17.36% | - | 7.45 |
11/07 | 704 | 721 | 702 | 708 | +0.85% | 32,500 | 30億3873万 | -17.29% | - | 7.54 |
11/04 | 727 | 727 | 700 | 702 | -2.64% | 32,800 | 30億1298万 | -18.84% | - | 7.47 |