株価チャート
2016/10/27～2017/03/29
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 |
| 03/29 | 683 | 695 | 683 | 695 | +0.14% | 3,900 | 91億9693万 | -0.14% | 19.17 | 0.99 |
| 03/28 | 695 | 695 | 694 | 694 | -0.14% | 2,300 | 91億8370万 | -0.29% | 19.14 | 0.99 |
| 03/27 | 695 | 695 | 695 | 695 | -0.43% | 1,700 | 91億9693万 | -0.14% | 19.17 | 0.99 |
| 03/23 | 690 | 698 | 680 | 698 | -0.14% | 8,400 | 92億3663万 | +0.29% | 19.25 | 0.99 |
| 03/22 | 691 | 699 | 691 | 699 | 0% | 1,400 | 92億4986万 | +0.58% | 19.28 | 0.99 |
| 03/21 | 699 | 699 | 693 | 699 | +0.43% | 2,000 | 92億4986万 | +0.72% | 19.28 | 0.99 |
| 03/16 | 695 | 696 | 691 | 696 | +0.58% | 2,300 | 92億1016万 | +0.29% | 19.19 | 0.99 |
| 03/15 | 691 | 692 | 691 | 692 | -0.57% | 200 | 91億5723万 | -0.14% | 19.08 | 0.98 |
| 03/14 | 687 | 698 | 686 | 696 | +0.72% | 3,600 | 92億1016万 | +0.43% | 19.19 | 0.99 |
| 03/13 | 691 | 691 | 691 | 691 | -0.58% | 1,100 | 91億4400万 | -0.14% | 19.06 | 0.98 |
| 03/09 | 692 | 697 | 692 | 695 | -0.29% | 2,100 | 91億9693万 | +0.43% | 19.17 | 0.99 |
| 03/08 | 695 | 698 | 688 | 697 | 0% | 12,300 | 92億2340万 | +0.87% | 19.22 | 0.99 |
| 03/07 | 697 | 697 | 697 | 697 | -0.14% | 7,900 | 92億2340万 | +1.16% | 19.22 | 0.99 |
| 03/06 | 698 | 698 | 698 | 698 | +0.14% | 100 | 92億3663万 | +1.6% | 19.25 | 0.99 |
| 03/03 | 697 | 698 | 695 | 697 | 0% | 8,500 | 92億2340万 | +1.6% | 19.22 | 0.99 |
| 03/02 | 691 | 697 | 691 | 697 | 0% | 200 | 92億2340万 | +1.9% | 19.22 | 0.99 |
| 03/01 | 696 | 697 | 690 | 697 | +0.14% | 4,800 | 92億2340万 | +2.2% | 19.22 | 0.99 |
| 02/28 | 693 | 696 | 691 | 696 | +0.14% | 23,600 | 92億1016万 | +2.35% | 19.19 | 0.99 |
| 02/27 | 691 | 695 | 690 | 695 | -0.14% | 3,500 | 91億9693万 | +2.66% | 19.17 | 0.99 |
| 02/24 | 695 | 696 | 694 | 696 | +0.14% | 8,000 | 92億1016万 | +3.11% | 19.19 | 0.99 |
| 02/23 | 684 | 695 | 684 | 695 | +0.14% | 2,200 | 91億9693万 | +3.42% | 19.17 | 0.99 |
| 02/22 | 694 | 695 | 694 | 694 | -0.14% | 600 | 91億8370万 | +3.74% | 19.14 | 0.99 |
| 02/21 | 695 | 695 | 695 | 695 | 0% | 1,400 | 91億9693万 | +4.35% | 19.17 | 0.99 |
| 02/20 | 695 | 696 | 690 | 695 | 0% | 6,500 | 91億9693万 | +4.67% | 19.17 | 0.99 |
| 02/17 | 691 | 695 | 691 | 695 | -0.14% | 1,100 | 91億9693万 | +5.14% | 19.17 | 0.99 |
| 02/16 | 692 | 696 | 692 | 696 | +0.58% | 8,500 | 92億1016万 | +5.78% | 19.19 | 0.99 |
| 02/15 | 690 | 692 | 686 | 692 | +0.29% | 3,500 | 91億5723万 | +5.81% | 19.08 | 0.98 |
| 02/14 | 680 | 690 | 680 | 690 | +0.73% | 18,900 | 91億3077万 | +5.83% | 19.03 | 0.98 |
| 02/13 | 684 | 685 | 677 | 685 | +0.15% | 8,400 | 90億6460万 | +5.38% | 18.89 | 0.97 |
| 02/10 | 685 | 686 | 663 | 684 | 0% | 12,900 | 90億5137万 | +5.56% | 18.86 | 0.97 |
| 02/09 | 685 | 686 | 684 | 684 | 0% | 14,700 | 90億5137万 | +5.88% | 18.86 | 0.97 |
| 02/08 | 685 | 689 | 684 | 684 | -0.29% | 15,200 | 90億5137万 | +6.05% | 18.86 | 0.97 |
| 02/07 | 680 | 686 | 673 | 686 | +0.88% | 25,400 | 90億7783万 | +6.69% | 18.92 | 0.97 |
| 02/06 | 670 | 680 | 670 | 680 | +1.49% | 21,200 | 89億9844万 | +5.92% | 18.75 | 0.97 |
| 02/03 | 669 | 670 | 666 | 670 | +0.3% | 17,700 | 88億6611万 | +4.69% | 18.48 | 0.95 |
| 02/02 | 660 | 668 | 660 | 668 | +1.21% | 5,000 | 88億3964万 | +4.54% | 18.42 | 0.95 |
| 02/01 | 655 | 665 | 651 | 660 | +1.23% | 22,200 | 87億3378万 | +3.45% | 18.2 | 0.94 |
| 01/31 | 655 | 660 | 651 | 652 | -1.21% | 8,400 | 86億2791万 | +2.19% | 17.98 | 0.93 |
| 01/30 | 665 | 665 | 654 | 660 | -0.75% | 7,900 | 87億3378万 | +3.61% | 18.2 | 0.94 |
| 01/27 | 643 | 665 | 643 | 665 | +3.42% | 12,400 | 87億9994万 | +4.4% | 18.34 | 0.94 |
| 01/26 | 634 | 643 | 634 | 643 | +1.42% | 2,100 | 85億881万 | +1.1% | 17.73 | 0.91 |
| 01/25 | 630 | 634 | 629 | 634 | +0.96% | 14,400 | 83億8972万 | -0.31% | 17.48 | 0.9 |
| 01/24 | 630 | 630 | 626 | 628 | -0.79% | 10,800 | 83億1032万 | -1.26% | 17.32 | 0.89 |
| 01/23 | 630 | 633 | 630 | 633 | 0% | 12,000 | 83億7648万 | -0.47% | 17.46 | 0.9 |
| 01/20 | 630 | 635 | 630 | 633 | +0.8% | 13,400 | 83億7648万 | -0.47% | 17.46 | 0.9 |
| 01/19 | 628 | 628 | 628 | 628 | +0.96% | 100 | 83億1032万 | -1.26% | 17.32 | 0.89 |
| 01/18 | 621 | 624 | 614 | 622 | -1.11% | 3,500 | 82億3092万 | -2.2% | 17.15 | 0.88 |
| 01/17 | 625 | 632 | 625 | 629 | +0.64% | 4,500 | 83億2355万 | -1.1% | 17.35 | 0.89 |
| 01/16 | 612 | 625 | 612 | 625 | +0.48% | 2,500 | 82億7062万 | -1.73% | 17.24 | 0.89 |
| 01/13 | 606 | 624 | 596 | 622 | +4.01% | 44,600 | 82億3092万 | -2.35% | 17.15 | 0.88 |
| 01/12 | 630 | 640 | 597 | 598 | -6.56% | 80,500 | 79億1333万 | -6.12% | 16.49 | 0.85 |
| 01/11 | 640 | 640 | 640 | 640 | 0% | 3,000 | 84億6912万 | +0.16% | 17.65 | 0.91 |
| 01/10 | 638 | 640 | 633 | 640 | +0.16% | 2,800 | 84億6912万 | +0.31% | 17.65 | 0.91 |
| 01/06 | 639 | 639 | 634 | 639 | 0% | 500 | 84億5588万 | +0.16% | 17.62 | 0.91 |
| 01/05 | 639 | 639 | 639 | 639 | 0% | 200 | 84億5588万 | +0.16% | 17.62 | 0.91 |
| 01/04 | 646 | 646 | 639 | 639 | -1.54% | 3,000 | 84億5588万 | +0.31% | 17.62 | 0.91 |
| 2016 |
| 12/30 | 635 | 650 | 635 | 649 | +0.78% | 18,800 | 85億8821万 | +1.88% | 17.9 | 0.92 |
| 12/29 | 640 | 644 | 630 | 644 | 0% | 6,500 | 85億2205万 | +1.26% | 17.76 | 0.91 |
| 12/28 | 640 | 644 | 630 | 644 | -0.46% | 4,300 | 85億2205万 | +1.42% | 17.76 | 0.91 |
| 12/27 | 639 | 647 | 628 | 647 | +0.47% | 17,800 | 85億6175万 | +2.05% | 17.84 | 0.92 |
| 12/26 | 645 | 645 | 634 | 644 | -0.31% | 1,500 | 85億2205万 | +1.74% | 17.76 | 0.91 |
| 12/22 | 640 | 646 | 628 | 646 | 0% | 46,300 | 85億4851万 | +2.22% | 17.82 | 0.92 |
| 12/21 | 638 | 647 | 638 | 646 | +0.94% | 45,300 | 85億4851万 | +2.38% | 17.82 | 0.92 |
| 12/20 | 637 | 640 | 630 | 640 | 0% | 8,100 | 84億6912万 | +1.59% | 17.65 | 0.91 |
| 12/19 | 637 | 640 | 630 | 640 | -0.31% | 3,000 | 84億6912万 | +1.59% | 17.65 | 0.91 |
| 12/16 | 640 | 642 | 640 | 642 | +0.94% | 3,900 | 84億9558万 | +2.07% | 17.71 | 0.91 |
| 12/15 | 647 | 647 | 636 | 636 | -0.93% | 4,300 | 84億1618万 | +1.27% | 17.54 | 0.9 |
| 12/14 | 632 | 645 | 632 | 642 | +0.78% | 27,700 | 84億9558万 | +2.56% | 17.71 | 0.91 |
| 12/13 | 628 | 642 | 618 | 637 | +3.07% | 98,100 | 84億2942万 | +2.08% | 17.57 | 0.9 |
| 12/12 | 624 | 624 | 618 | 618 | -1.59% | 3,800 | 81億7799万 | -0.8% | 17.04 | 0.88 |
| 12/09 | 624 | 629 | 616 | 628 | -0.79% | 15,600 | 83億1032万 | +0.96% | 17.32 | 0.89 |
| 12/08 | 633 | 633 | 633 | 633 | +0.32% | 200 | 83億7648万 | +1.93% | 17.46 | 0.9 |
| 12/07 | 629 | 633 | 629 | 631 | +0.16% | 16,800 | 83億5002万 | +1.94% | 17.4 | 0.9 |
| 12/06 | 626 | 630 | 626 | 630 | -0.63% | 900 | 83億3679万 | +1.94% | 17.37 | 0.89 |
| 12/05 | 625 | 634 | 625 | 634 | -0.16% | 2,000 | 83億8972万 | +2.76% | 17.48 | 0.9 |
| 12/02 | 637 | 637 | 625 | 635 | -0.31% | 14,600 | 84億295万 | +3.08% | 17.51 | 0.9 |
| 12/01 | 636 | 637 | 617 | 637 | +0.31% | 12,200 | 84億2942万 | +3.58% | 17.57 | 0.9 |
| 11/30 | 629 | 635 | 629 | 635 | +0.79% | 20,600 | 84億295万 | +3.42% | 17.51 | 0.9 |
| 11/29 | 622 | 630 | 622 | 630 | +1.29% | 3,500 | 83億3679万 | +2.94% | 17.37 | 0.89 |
| 11/28 | 620 | 630 | 620 | 622 | -0.48% | 17,100 | 82億3092万 | +1.97% | 17.15 | 0.88 |
| 11/25 | 624 | 625 | 617 | 625 | 0% | 6,000 | 82億7062万 | +2.63% | 17.24 | 0.89 |
| 11/24 | 625 | 625 | 625 | 625 | 0% | 200 | 82億7062万 | +2.8% | 17.24 | 0.89 |
| 11/22 | 620 | 633 | 612 | 625 | +1.13% | 20,100 | 82億7062万 | +3.14% | 17.24 | 0.89 |
| 11/21 | 618 | 618 | 618 | 618 | -0.8% | 700 | 81億7799万 | +2.15% | 17.04 | 0.88 |
| 11/18 | 619 | 628 | 619 | 623 | +0.32% | 15,600 | 82億4415万 | +3.32% | 17.18 | 0.88 |
| 11/17 | 625 | 625 | 620 | 621 | -0.32% | 2,300 | 82億1769万 | +3.33% | 17.13 | 0.88 |
| 11/16 | 622 | 627 | 616 | 623 | -1.11% | 18,500 | 82億4415万 | +3.83% | 17.18 | 0.88 |
| 11/15 | 621 | 630 | 617 | 630 | +0.48% | 13,500 | 83億3679万 | +5.35% | 17.37 | 0.89 |
| 11/14 | 625 | 637 | 617 | 627 | +1.62% | 16,200 | 82億9709万 | +5.38% | 17.29 | 0.89 |
| 11/11 | 609 | 623 | 604 | 617 | +1.31% | 21,500 | 81億6476万 | +4.05% | 17.02 | 0.88 |
| 11/10 | 595 | 610 | 595 | 609 | +4.1% | 6,900 | 80億5889万 | +3.05% | 16.8 | 0.86 |
| 11/09 | 601 | 601 | 577 | 585 | -3.15% | 10,600 | 77億4130万 | -0.68% | 16.13 | 0.83 |
| 11/08 | 604 | 604 | 595 | 604 | +0.67% | 20,300 | 79億9273万 | +2.55% | 16.66 | 0.86 |
| 11/07 | 591 | 600 | 591 | 600 | +1.18% | 4,100 | 79億3980万 | +2.21% | 16.55 | 0.85 |
| 11/04 | 603 | 603 | 591 | 593 | -1.66% | 3,200 | 78億4716万 | +1.19% | 16.35 | 0.84 |
| 11/02 | 600 | 605 | 591 | 603 | -0.33% | 15,200 | 79億7949万 | +3.08% | 16.63 | 0.86 |
| 11/01 | 605 | 605 | 605 | 605 | +0.17% | 100 | 80億596万 | +3.77% | 16.69 | 0.86 |
| 10/31 | 605 | 605 | 596 | 604 | -0.17% | 2,600 | 79億9273万 | +3.78% | 16.66 | 0.86 |
| 10/28 | 602 | 605 | 599 | 605 | 0% | 24,800 | 80億596万 | +4.31% | 16.69 | 0.86 |
| 10/27 | 606 | 606 | 603 | 605 | +0.5% | 1,700 | 80億596万 | +4.67% | 16.69 | 0.86 |
