株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 613 | 613 | 600 | 600 | -2.12% | 4,300 | 12億4860万 | -2.91% | 11.04 | 0.95 |
| 02/27 | 624 | 624 | 607 | 613 | -1.92% | 1,400 | 12億7565万 | -0.81% | 11.28 | 0.97 |
| 02/24 | 619 | 626 | 601 | 625 | +1.3% | 3,500 | 13億62万 | +1.13% | 11.5 | 0.99 |
| 02/23 | 625 | 625 | 612 | 617 | -0.48% | 1,500 | 12億8397万 | 0% | 11.36 | 0.97 |
| 02/22 | 618 | 620 | 618 | 620 | -0.48% | 1,200 | 12億9022万 | +0.65% | 11.41 | 0.98 |
| 02/21 | 606 | 623 | 597 | 623 | +1.8% | 5,100 | 12億9646万 | +1.3% | 11.47 | 0.98 |
| 02/20 | 604 | 612 | 604 | 612 | +0.66% | 800 | 12億7357万 | -0.49% | 11.27 | 0.96 |
| 02/17 | 616 | 616 | 608 | 608 | -1.14% | 3,100 | 12億6524万 | -1.14% | 11.19 | 0.96 |
| 02/16 | 615 | 615 | 615 | 615 | +0.16% | 400 | 12億7981万 | 0% | 11.32 | 0.97 |
| 02/15 | 614 | 615 | 614 | 614 | +0.16% | 2,300 | 12億7773万 | -0.16% | 11.3 | 0.97 |
| 02/14 | 618 | 618 | 613 | 613 | -0.33% | 700 | 12億7565万 | -0.33% | 11.28 | 0.97 |
| 02/13 | 626 | 626 | 602 | 615 | -1.44% | 5,300 | 12億7981万 | -0.49% | 11.32 | 0.97 |
| 02/10 | 625 | 625 | 617 | 624 | +1.13% | 2,400 | 12億9854万 | +0.65% | 11.49 | 0.98 |
| 02/09 | 618 | 618 | 616 | 617 | +0.33% | 2,200 | 12億8397万 | -0.64% | 11.36 | 0.97 |
| 02/08 | 614 | 616 | 610 | 615 | +0.65% | 1,200 | 12億7981万 | -1.13% | 11.32 | 0.97 |
| 02/07 | 611 | 611 | 610 | 611 | 0% | 1,000 | 12億7149万 | -1.77% | 11.25 | 0.96 |
| 02/06 | 626 | 626 | 611 | 611 | -2.4% | 5,100 | 12億7149万 | -1.93% | 11.25 | 0.96 |
| 02/03 | 629 | 630 | 626 | 626 | +0.32% | 2,500 | 13億270万 | +0.64% | 11.52 | 0.99 |
| 02/02 | 644 | 644 | 624 | 624 | 0% | 9,300 | 12億9854万 | +0.48% | 11.49 | 0.98 |
| 02/01 | 624 | 630 | 611 | 624 | +0.32% | 5,000 | 12億9854万 | +0.81% | 11.49 | 0.98 |
| 01/31 | 615 | 627 | 615 | 622 | -0.48% | 3,000 | 12億9438万 | +0.81% | 11.45 | 0.98 |
| 01/30 | 635 | 636 | 624 | 625 | -0.79% | 6,100 | 13億62万 | +1.46% | 11.5 | 0.99 |
| 01/27 | 622 | 637 | 622 | 630 | +1.78% | 4,300 | 13億1103万 | +2.44% | 11.6 | 0.99 |
| 01/26 | 622 | 630 | 611 | 619 | -0.64% | 6,700 | 12億8813万 | +0.98% | 11.39 | 0.98 |
| 01/25 | 624 | 632 | 612 | 623 | +1.96% | 15,200 | 12億9646万 | +1.8% | 11.47 | 0.98 |
| 01/24 | 607 | 612 | 607 | 611 | +2.17% | 1,100 | 12億7149万 | 0% | 11.25 | 0.96 |
| 01/23 | 600 | 607 | 598 | 598 | -0.33% | 2,200 | 12億4443万 | -2.13% | 11.01 | 0.94 |
| 01/20 | 605 | 605 | 595 | 600 | 0% | 2,600 | 12億4860万 | -1.8% | 11.04 | 0.95 |
| 01/19 | 605 | 607 | 600 | 600 | -0.99% | 3,900 | 12億4860万 | -1.8% | 11.04 | 0.95 |
| 01/18 | 607 | 616 | 606 | 606 | +0.33% | 2,900 | 12億6108万 | -0.82% | 11.15 | 0.96 |
| 01/17 | 620 | 620 | 601 | 604 | -1.47% | 3,700 | 12億5692万 | -1.15% | 11.12 | 0.95 |
| 01/16 | 610 | 625 | 610 | 613 | +0.16% | 5,300 | 12億7565万 | +0.33% | 11.28 | 0.97 |
| 01/13 | 609 | 616 | 604 | 612 | -0.97% | 6,900 | 12億7357万 | +0.33% | 11.27 | 0.96 |
| 01/12 | 630 | 630 | 613 | 618 | -0.32% | 8,400 | 12億8605万 | +1.48% | 11.38 | 0.97 |
| 01/11 | 636 | 637 | 615 | 620 | -9.62% | 54,100 | 12億9022万 | +2.14% | 11.41 | 0.98 |
| 01/10 | 699 | 709 | 671 | 686 | +3% | 19,400 | 14億2756万 | +13.39% | 12.63 | 1.08 |
| 01/06 | 659 | 698 | 659 | 666 | +2.62% | 28,100 | 13億8594万 | +10.82% | 12.26 | 1.05 |
| 01/05 | 645 | 666 | 642 | 649 | +0.93% | 9,500 | 13億5056万 | +8.71% | 11.95 | 1.02 |
| 01/04 | 630 | 643 | 620 | 643 | +3.88% | 6,800 | 13億3808万 | +8.25% | 11.84 | 1.01 |
| 2016 |
| 12/30 | 618 | 626 | 610 | 619 | +0.16% | 2,000 | 12億8813万 | +4.74% | 11.39 | 0.98 |
| 12/29 | 610 | 631 | 606 | 618 | +3% | 15,100 | 12億8605万 | +4.92% | 11.38 | 0.97 |
| 12/28 | 595 | 650 | 595 | 600 | +1.69% | 34,300 | 12億4860万 | +2.21% | 11.04 | 0.95 |
| 12/27 | 570 | 590 | 564 | 590 | +2.97% | 3,300 | 12億2779万 | +0.68% | 10.86 | 0.93 |
| 12/26 | 575 | 577 | 558 | 573 | -1.88% | 11,000 | 11億9241万 | -2.22% | 10.55 | 0.9 |
| 12/22 | 588 | 589 | 575 | 584 | -1.18% | 4,900 | 12億1530万 | -0.34% | 10.75 | 0.92 |
| 12/21 | 600 | 600 | 591 | 591 | -1.5% | 1,600 | 12億2987万 | +0.85% | 10.88 | 0.93 |
| 12/20 | 595 | 603 | 594 | 600 | +1.69% | 1,700 | 12億4860万 | +2.56% | 11.04 | 0.95 |
| 12/19 | 601 | 601 | 583 | 590 | -0.34% | 3,600 | 12億2779万 | +1.2% | 10.86 | 0.93 |
| 12/16 | 601 | 603 | 592 | 592 | -1.33% | 1,300 | 12億3195万 | +1.72% | 10.9 | 0.93 |
| 12/15 | 610 | 610 | 600 | 600 | 0% | 2,800 | 12億4860万 | +3.27% | 11.04 | 0.95 |
| 12/14 | 607 | 607 | 596 | 600 | 0% | 11,700 | 12億4860万 | +3.63% | 11.04 | 0.95 |
| 12/13 | 602 | 603 | 592 | 600 | -0.83% | 5,200 | 12億4860万 | +3.63% | 11.04 | 0.95 |
| 12/12 | 612 | 615 | 598 | 605 | -0.33% | 3,000 | 12億5900万 | +4.31% | 11.14 | 0.95 |
| 12/09 | 602 | 607 | 587 | 607 | +1.17% | 2,300 | 12億6316万 | +4.66% | 11.17 | 0.96 |
| 12/08 | 600 | 610 | 591 | 600 | -0.83% | 6,400 | 12億4860万 | +3.27% | 11.04 | 0.95 |
| 12/07 | 585 | 605 | 585 | 605 | +2.72% | 11,200 | 12億5900万 | +3.95% | 11.14 | 0.95 |
| 12/06 | 584 | 590 | 571 | 589 | +1.73% | 7,200 | 12億2570万 | +1.2% | 10.84 | 0.93 |
| 12/05 | 570 | 602 | 570 | 579 | +1.58% | 12,400 | 12億489万 | -0.86% | 10.66 | 0.91 |
| 12/02 | 582 | 582 | 570 | 570 | -0.87% | 2,400 | 11億8617万 | -2.56% | 10.49 | 0.9 |
| 12/01 | 580 | 593 | 573 | 575 | +1.05% | 14,200 | 11億9657万 | -2.04% | 10.58 | 0.91 |
| 11/30 | 572 | 579 | 569 | 569 | -1.39% | 1,400 | 11億8408万 | -3.23% | 10.47 | 0.9 |
| 11/29 | 569 | 577 | 569 | 577 | +1.94% | 1,100 | 12億73万 | -2.2% | 10.62 | 0.91 |
| 11/28 | 573 | 573 | 566 | 566 | -2.08% | 1,700 | 11億7784万 | -4.23% | 10.42 | 0.89 |
| 11/25 | 573 | 591 | 573 | 578 | +0.35% | 3,300 | 12億281万 | -2.69% | 10.64 | 0.91 |
| 11/24 | 575 | 576 | 575 | 576 | +1.77% | 1,900 | 11億9865万 | -3.68% | 10.6 | 0.91 |
| 11/22 | 578 | 580 | 565 | 566 | -2.41% | 7,800 | 11億7784万 | -5.98% | 10.42 | 0.89 |
| 11/21 | 580 | 580 | 580 | 580 | +0.35% | 900 | 12億698万 | -3.81% | 10.68 | 0.91 |
| 11/18 | 580 | 580 | 576 | 578 | -0.34% | 1,300 | 12億281万 | -3.99% | 10.64 | 0.91 |
| 11/17 | 579 | 580 | 579 | 580 | +1.58% | 1,500 | 12億698万 | -3.65% | 10.68 | 0.91 |
| 11/16 | 569 | 571 | 564 | 571 | +1.06% | 1,700 | 11億8825万 | -5.15% | 10.51 | 0.9 |
| 11/15 | 565 | 569 | 560 | 565 | +0.18% | 3,400 | 11億7576万 | -6.3% | 10.4 | 0.89 |
| 11/14 | 570 | 573 | 560 | 564 | -1.05% | 3,600 | 11億7368万 | -6.78% | 10.38 | 0.89 |
| 11/11 | 577 | 578 | 570 | 570 | +0.53% | 1,700 | 11億8617万 | -6.1% | 10.49 | 0.9 |
| 11/10 | 565 | 573 | 565 | 567 | +4.81% | 4,300 | 11億7992万 | -6.74% | 10.44 | 0.89 |
| 11/09 | 602 | 604 | 530 | 541 | -10.28% | 12,900 | 11億2582万 | -11.17% | 9.96 | 0.85 |
| 11/08 | 614 | 614 | 603 | 603 | -1.79% | 3,200 | 12億5484万 | -1.47% | 11.1 | 0.95 |
| 11/07 | 613 | 614 | 605 | 614 | -0.49% | 2,400 | 12億7773万 | +0.49% | 11.3 | 0.97 |
| 11/04 | 613 | 618 | 611 | 617 | -0.16% | 2,700 | 12億8397万 | +1.15% | 11.36 | 0.97 |
| 11/02 | 613 | 629 | 613 | 618 | -0.64% | 2,300 | 12億8605万 | +1.31% | 11.38 | 0.97 |
| 11/01 | 626 | 631 | 622 | 622 | -0.64% | 3,900 | 12億9438万 | +1.97% | 11.45 | 0.98 |
| 10/31 | 625 | 631 | 625 | 626 | +0.97% | 2,200 | 13億270万 | +2.45% | 11.52 | 0.99 |
| 10/28 | 618 | 625 | 615 | 620 | +0.32% | 1,800 | 12億9022万 | +1.47% | 11.41 | 0.98 |
| 10/27 | 628 | 628 | 615 | 618 | +0.65% | 1,400 | 12億8605万 | +1.31% | 11.38 | 0.97 |
| 10/26 | 603 | 618 | 603 | 614 | +1.99% | 3,600 | 12億7773万 | +0.66% | 11.3 | 0.97 |
| 10/25 | 600 | 606 | 600 | 602 | -0.5% | 5,000 | 12億5276万 | -1.31% | 11.08 | 0.95 |
| 10/24 | 607 | 610 | 601 | 605 | -2.58% | 13,800 | 12億5900万 | -0.66% | 11.14 | 0.95 |
| 10/21 | 633 | 633 | 616 | 621 | -2.51% | 15,800 | 12億9230万 | +1.8% | 11.43 | 0.98 |
| 10/20 | 650 | 651 | 635 | 637 | -5.07% | 14,200 | 13億2559万 | +4.6% | 11.73 | 1 |
| 10/19 | 662 | 689 | 647 | 671 | -1.32% | 89,500 | 13億9635万 | +10.54% | 12.35 | 1.06 |
| 10/18 | 600 | 680 | 592 | 680 | +17.24% | 230,400 | 14億1508万 | +12.77% | 12.52 | 1.07 |
| 10/17 | 579 | 585 | 579 | 580 | +1.05% | 2,800 | 12億698万 | -3.17% | 10.68 | 0.91 |
| 10/14 | 573 | 580 | 573 | 574 | -1.37% | 1,900 | 11億9449万 | -4.17% | 10.57 | 0.9 |
| 10/13 | 581 | 582 | 573 | 582 | +0.87% | 2,600 | 12億1114万 | -2.84% | 10.71 | 0.92 |
| 10/12 | 590 | 590 | 577 | 577 | -3.03% | 4,400 | 12億73万 | -3.67% | 10.62 | 0.91 |
| 10/11 | 610 | 611 | 593 | 595 | -1.65% | 5,800 | 12億3819万 | -0.34% | 10.95 | 0.94 |
| 10/07 | 600 | 605 | 592 | 605 | 0% | 3,400 | 12億5900万 | +1.68% | 11.14 | 0.95 |
| 10/06 | 600 | 605 | 597 | 605 | +0.83% | 1,600 | 12億5900万 | +2.2% | 11.14 | 0.95 |
| 10/05 | 600 | 600 | 593 | 600 | -0.17% | 2,800 | 12億4860万 | +1.87% | 11.04 | 0.95 |
| 10/04 | 619 | 619 | 599 | 601 | -0.5% | 5,700 | 12億5068万 | +2.56% | 11.06 | 0.95 |
| 10/03 | 598 | 604 | 586 | 604 | +2.55% | 3,300 | 12億5692万 | +3.6% | 11.12 | 0.95 |
