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 | 677 | 679 | 662 | 662 | -0.45% | 6,100 | 53億9092万 | -2.36% | 22.52 | 0.75 |
03/30 | 673 | 679 | 665 | 665 | -1.48% | 6,800 | 54億1535万 | -1.92% | 22.63 | 0.75 |
03/29 | 675 | 685 | 670 | 675 | -4.93% | 23,500 | 54億9678万 | -0.3% | 22.97 | 0.77 |
03/28 | 703 | 710 | 700 | 710 | +1.43% | 8,000 | 57億8180万 | +5.03% | 24.16 | 0.81 |
03/27 | 706 | 710 | 697 | 700 | -0.28% | 13,000 | 57億37万 | +4.01% | 23.82 | 0.79 |
03/24 | 702 | 702 | 698 | 702 | +1.45% | 5,700 | 57億1665万 | +4.62% | 23.88 | 0.8 |
03/23 | 695 | 699 | 690 | 692 | -1% | 7,600 | 56億3522万 | +3.59% | 23.54 | 0.78 |
03/22 | 703 | 707 | 699 | 699 | -1.69% | 9,700 | 56億9222万 | +4.95% | 23.78 | 0.79 |
03/21 | 718 | 718 | 700 | 711 | +2.3% | 11,900 | 57億8995万 | +7.08% | 24.19 | 0.81 |
03/17 | 696 | 704 | 695 | 695 | +0.72% | 10,100 | 56億5965万 | +4.98% | 23.65 | 0.79 |
03/16 | 692 | 692 | 685 | 690 | +1.17% | 6,400 | 56億1893万 | +4.23% | 23.48 | 0.78 |
03/15 | 693 | 694 | 680 | 682 | -1.16% | 11,300 | 55億5379万 | +3.18% | 23.2 | 0.77 |
03/14 | 682 | 695 | 681 | 690 | -0.14% | 9,700 | 56億1893万 | +4.39% | 23.48 | 0.78 |
03/13 | 700 | 708 | 691 | 691 | -2.4% | 13,800 | 56億2708万 | +4.54% | 23.51 | 0.78 |
03/10 | 750 | 751 | 700 | 708 | -1.67% | 65,400 | 57億6552万 | +7.27% | 24.09 | 0.8 |
03/09 | 656 | 753 | 651 | 720 | +10.26% | 262,600 | 58億6324万 | +9.26% | 24.5 | 0.82 |
03/08 | 657 | 657 | 651 | 653 | +0.31% | 3,400 | 53億1763万 | -0.46% | 22.22 | 0.74 |
03/07 | 654 | 654 | 651 | 651 | +0.93% | 2,700 | 53億134万 | -0.91% | 22.15 | 0.74 |
03/06 | 657 | 657 | 645 | 645 | -1.23% | 6,700 | 52億5248万 | -1.98% | 21.95 | 0.73 |
03/03 | 654 | 660 | 651 | 653 | -0.61% | 9,700 | 53億1763万 | -1.06% | 22.22 | 0.74 |
03/02 | 657 | 659 | 654 | 657 | -0.15% | 8,000 | 53億5020万 | -0.45% | 22.35 | 0.74 |
03/01 | 659 | 659 | 653 | 658 | -0.15% | 2,900 | 53億5835万 | -0.15% | 22.39 | 0.75 |
02/28 | 647 | 660 | 645 | 659 | +2.33% | 11,200 | 53億6649万 | 0% | 22.42 | 0.75 |
02/27 | 644 | 647 | 644 | 644 | -0.62% | 3,900 | 52億4434万 | -2.13% | 21.91 | 0.73 |
02/24 | 648 | 649 | 642 | 648 | +0.62% | 5,800 | 52億7691万 | -1.52% | 22.05 | 0.73 |
02/23 | 642 | 645 | 641 | 644 | -0.16% | 3,300 | 52億4434万 | -1.98% | 21.91 | 0.73 |
02/22 | 646 | 650 | 643 | 645 | -0.46% | 4,700 | 52億5248万 | -1.68% | 21.95 | 0.73 |
02/21 | 648 | 653 | 646 | 648 | +1.57% | 8,500 | 52億7691万 | -1.07% | 22.05 | 0.73 |
02/20 | 648 | 648 | 635 | 638 | -0.31% | 6,700 | 51億9548万 | -2.45% | 21.71 | 0.72 |
02/17 | 650 | 650 | 635 | 640 | +0.95% | 5,500 | 52億1176万 | -1.99% | 21.78 | 0.73 |
02/16 | 646 | 656 | 634 | 634 | -1.86% | 7,900 | 51億6290万 | -2.91% | 21.57 | 0.72 |
02/15 | 654 | 654 | 645 | 646 | -1.22% | 9,400 | 52億6062万 | -0.92% | 21.98 | 0.73 |
02/14 | 662 | 667 | 642 | 654 | -0.91% | 22,200 | 53億2577万 | +0.15% | 22.25 | 0.74 |
02/13 | 633 | 669 | 616 | 660 | -4.76% | 71,100 | 53億7463万 | +1.07% | 22.46 | 0.75 |
02/10 | 675 | 703 | 668 | 693 | +2.51% | 40,700 | 56億4336万 | +6.29% | 23.58 | 0.79 |
02/09 | 678 | 680 | 672 | 676 | -0.44% | 6,100 | 55億493万 | +4% | 23 | 0.77 |
02/08 | 672 | 681 | 672 | 679 | +1.49% | 5,800 | 55億2936万 | +4.95% | 23.1 | 0.77 |
02/07 | 676 | 677 | 665 | 669 | -0.59% | 9,900 | 54億4792万 | +4.04% | 22.76 | 0.76 |
02/06 | 682 | 682 | 664 | 673 | -0.44% | 13,100 | 54億8050万 | +5.32% | 22.9 | 0.76 |
02/03 | 669 | 679 | 665 | 676 | +1.81% | 9,800 | 55億493万 | +6.29% | 23 | 0.77 |
02/02 | 675 | 680 | 662 | 664 | -1.63% | 8,600 | 54億721万 | +5.06% | 22.59 | 0.75 |
02/01 | 662 | 675 | 661 | 675 | +0.9% | 3,500 | 54億9678万 | +7.48% | 22.97 | 0.77 |
01/31 | 680 | 683 | 663 | 669 | -3.32% | 16,200 | 54億4792万 | +7.21% | 22.76 | 0.76 |
01/30 | 655 | 692 | 655 | 692 | +6.46% | 52,200 | 56億3522万 | +11.25% | 23.54 | 0.78 |
01/27 | 646 | 654 | 644 | 650 | +0.15% | 7,200 | 52億9320万 | +5.18% | 22.12 | 0.74 |
01/26 | 651 | 654 | 640 | 649 | +0.62% | 8,800 | 52億8506万 | +5.19% | 22.08 | 0.74 |
01/25 | 643 | 650 | 643 | 645 | +0.16% | 15,000 | 52億5248万 | +4.54% | 21.95 | 0.73 |
01/24 | 626 | 647 | 626 | 644 | +2.22% | 7,600 | 52億4434万 | +4.55% | 21.91 | 0.73 |
01/23 | 623 | 676 | 621 | 630 | +1.12% | 16,700 | 51億3033万 | +2.44% | 21.44 | 0.71 |
01/20 | 634 | 634 | 622 | 623 | -0.16% | 6,500 | 50億7333万 | +1.47% | 21.2 | 0.71 |
01/19 | 630 | 631 | 621 | 624 | +0.65% | 6,800 | 50億8147万 | +1.79% | 21.23 | 0.71 |
01/18 | 611 | 620 | 606 | 620 | +0.32% | 13,900 | 50億4890万 | +1.31% | 21.09 | 0.7 |
01/17 | 615 | 624 | 611 | 618 | -0.16% | 6,300 | 50億3261万 | +1.31% | 21.03 | 0.7 |
01/16 | 640 | 640 | 613 | 619 | -2.52% | 13,300 | 50億4075万 | +1.48% | 21.06 | 0.7 |
01/13 | 620 | 640 | 620 | 635 | +0.95% | 8,700 | 51億7105万 | +4.44% | 21.61 | 0.72 |
01/12 | 652 | 652 | 629 | 629 | -2.93% | 18,600 | 51億2219万 | +3.8% | 21.4 | 0.71 |
01/11 | 648 | 656 | 646 | 648 | -0.77% | 12,800 | 52億7691万 | +7.28% | 22.05 | 0.73 |
01/10 | 664 | 664 | 644 | 653 | +1.4% | 34,000 | 53億1763万 | +8.83% | 22.22 | 0.74 |
01/06 | 646 | 650 | 635 | 644 | 0% | 25,300 | 52億4434万 | +8.05% | 21.91 | 0.73 |
01/05 | 656 | 663 | 631 | 644 | +8.05% | 98,300 | 52億4434万 | +8.6% | 21.91 | 0.73 |
01/04 | 581 | 597 | 581 | 596 | +2.58% | 8,000 | 48億5346万 | +1.19% | 20.28 | 0.68 |
2016 |
12/30 | 580 | 588 | 576 | 581 | -0.17% | 6,700 | 47億3130万 | -1.02% | 19.77 | 0.66 |
12/29 | 587 | 587 | 576 | 582 | -0.34% | 6,800 | 47億3945万 | -0.68% | 19.8 | 0.66 |
12/28 | 575 | 586 | 574 | 584 | +1.92% | 5,400 | 47億5573万 | 0% | 19.87 | 0.66 |
12/27 | 579 | 583 | 570 | 573 | +0.17% | 21,600 | 46億6616万 | -1.72% | 19.5 | 0.65 |
12/26 | 588 | 588 | 571 | 572 | -2.22% | 15,600 | 46億5801万 | -1.55% | 19.46 | 0.65 |
12/22 | 595 | 595 | 578 | 585 | -2.82% | 32,000 | 47億6388万 | +0.86% | 19.9 | 0.66 |
12/21 | 613 | 613 | 602 | 602 | -0.99% | 10,800 | 49億232万 | +4.33% | 20.48 | 0.68 |
12/20 | 629 | 629 | 605 | 608 | -3.34% | 24,300 | 49億5118万 | +5.92% | 20.69 | 0.69 |
12/19 | 635 | 638 | 627 | 629 | -0.79% | 17,700 | 51億2219万 | +10.16% | 21.4 | 0.71 |
12/16 | 637 | 655 | 628 | 634 | +1.12% | 30,500 | 51億6290万 | +11.82% | 21.57 | 0.72 |
12/15 | 615 | 667 | 615 | 627 | +3.13% | 67,700 | 51億590万 | +11.17% | 21.33 | 0.71 |
12/14 | 606 | 610 | 602 | 608 | +0.5% | 9,300 | 49億5118万 | +8.57% | 20.69 | 0.69 |
12/13 | 596 | 610 | 596 | 605 | 0% | 16,600 | 49億2675万 | +8.42% | 20.58 | 0.69 |
12/12 | 600 | 613 | 596 | 605 | +2.37% | 15,100 | 49億2675万 | +8.81% | 20.58 | 0.69 |
12/09 | 600 | 600 | 590 | 591 | +0.17% | 15,500 | 48億1274万 | +6.49% | 20.11 | 0.67 |
12/08 | 595 | 596 | 585 | 590 | -0.67% | 19,000 | 48億460万 | +6.31% | 20.07 | 0.67 |
12/07 | 580 | 594 | 580 | 594 | +2.77% | 10,000 | 48億3717万 | +7.03% | 20.21 | 0.67 |
12/06 | 582 | 587 | 577 | 578 | -0.52% | 6,400 | 47億687万 | +4.33% | 19.67 | 0.66 |
12/05 | 590 | 591 | 576 | 581 | +0.35% | 11,200 | 47億3130万 | +4.87% | 19.77 | 0.66 |
12/02 | 571 | 596 | 566 | 579 | +3.21% | 21,400 | 47億1502万 | +4.51% | 19.7 | 0.66 |
12/01 | 560 | 567 | 558 | 561 | +0.72% | 16,800 | 45億6844万 | +1.26% | 19.09 | 0.64 |
11/30 | 554 | 559 | 553 | 557 | +0.91% | 7,300 | 45億3586万 | +0.54% | 18.95 | 0.63 |
11/29 | 553 | 560 | 551 | 552 | 0% | 17,600 | 44億9515万 | -0.54% | 18.78 | 0.63 |
11/28 | 549 | 557 | 545 | 552 | +1.47% | 7,200 | 44億9515万 | -0.72% | 18.78 | 0.63 |
11/25 | 556 | 557 | 543 | 544 | -1.27% | 9,000 | 44億3000万 | -2.33% | 18.51 | 0.62 |
11/24 | 546 | 552 | 546 | 551 | +1.47% | 7,700 | 44億8700万 | -1.25% | 18.75 | 0.62 |
11/22 | 545 | 553 | 540 | 543 | -0.37% | 8,800 | 44億2186万 | -2.86% | 18.48 | 0.62 |
11/21 | 538 | 556 | 538 | 545 | +1.49% | 10,700 | 44億3814万 | -2.5% | 18.54 | 0.62 |
11/18 | 534 | 538 | 533 | 537 | +0.94% | 7,800 | 43億7300万 | -3.94% | 18.27 | 0.61 |
11/17 | 531 | 533 | 525 | 532 | +1.14% | 6,400 | 43億3228万 | -5.17% | 18.1 | 0.6 |
11/16 | 520 | 530 | 520 | 526 | +0.38% | 10,800 | 42億8342万 | -6.41% | 17.9 | 0.6 |
11/15 | 527 | 535 | 521 | 524 | -1.13% | 13,300 | 42億6713万 | -7.26% | 17.83 | 0.59 |
11/14 | 537 | 540 | 521 | 530 | -0.56% | 23,200 | 43億1599万 | -6.36% | 18.03 | 0.6 |
11/11 | 527 | 550 | 527 | 533 | -2.2% | 21,400 | 43億4042万 | -5.83% | 18.14 | 0.6 |
11/10 | 553 | 553 | 540 | 545 | +0.93% | 8,600 | 44億3814万 | -3.71% | 18.54 | 0.62 |
11/09 | 560 | 560 | 525 | 540 | -3.4% | 13,400 | 43億9743万 | -4.59% | 18.37 | 0.61 |
11/08 | 567 | 567 | 559 | 559 | -0.36% | 5,000 | 45億5215万 | -1.24% | 19.02 | 0.63 |
11/07 | 564 | 570 | 561 | 561 | -1.58% | 6,100 | 45億6844万 | -0.88% | 19.09 | 0.64 |
11/04 | 573 | 578 | 570 | 570 | -2.23% | 6,200 | 46億4173万 | +0.88% | 19.39 | 0.65 |