株価チャート
2016/10/18~2017/03/14
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 |
03/14 | 618 | 621 | 608 | 611 | -1.93% | 5,428,700 | 7946億7641万 | -0.81% | 6.2 | 0.71 |
03/13 | 625 | 628 | 621 | 623 | -0.8% | 3,585,000 | 8102億8380万 | +1.3% | 6.32 | 0.72 |
03/10 | 625 | 630 | 619 | 628 | +0.48% | 6,371,600 | 8167億8688万 | +2.28% | 6.38 | 0.73 |
03/09 | 625 | 627 | 622 | 625 | +0.16% | 3,444,700 | 8128億8504万 | +1.96% | 6.34 | 0.72 |
03/08 | 626 | 628 | 621 | 624 | -0.48% | 4,784,200 | 8115億8442万 | +1.96% | 6.33 | 0.72 |
03/07 | 625 | 630 | 621 | 627 | +0.16% | 4,432,700 | 8154億8627万 | +2.62% | 6.37 | 0.73 |
03/06 | 610 | 632 | 607 | 626 | +2.12% | 5,356,000 | 8141億8565万 | +2.79% | 6.35 | 0.73 |
03/03 | 611 | 617 | 610 | 613 | +0.33% | 5,694,100 | 7972億7764万 | +0.66% | 6.22 | 0.71 |
03/02 | 620 | 623 | 609 | 611 | +1.5% | 3,943,600 | 7946億7641万 | +0.16% | 6.2 | 0.71 |
03/01 | 604 | 609 | 598 | 602 | +0.67% | 3,335,300 | 7829億7087万 | -1.31% | 6.11 | 0.7 |
02/28 | 594 | 602 | 593 | 598 | +1.18% | 4,675,400 | 7777億6840万 | -1.81% | 6.07 | 0.69 |
02/27 | 598 | 604 | 588 | 591 | -2.31% | 5,609,600 | 7686億6409万 | -2.64% | 6 | 0.69 |
02/24 | 605 | 616 | 600 | 605 | -1.47% | 5,527,300 | 7868億7271万 | -0.17% | 6.14 | 0.7 |
02/23 | 615 | 615 | 602 | 614 | -0.16% | 3,184,200 | 7985億7826万 | +1.32% | 6.23 | 0.71 |
02/22 | 625 | 627 | 614 | 615 | -0.81% | 3,504,900 | 7998億7887万 | +1.82% | 6.24 | 0.71 |
02/21 | 610 | 620 | 609 | 620 | +0.98% | 3,006,600 | 8063億8196万 | +2.99% | 6.29 | 0.72 |
02/20 | 606 | 617 | 599 | 614 | 0% | 2,785,400 | 7985億7826万 | +2.33% | 6.23 | 0.71 |
02/17 | 617 | 622 | 608 | 614 | -1.76% | 3,870,800 | 7985億7826万 | +2.68% | 6.23 | 0.71 |
02/16 | 616 | 628 | 616 | 625 | +0.97% | 4,472,800 | 8128億8504万 | +4.87% | 6.34 | 0.72 |
02/15 | 618 | 626 | 616 | 619 | +1.81% | 4,365,600 | 8050億8134万 | +4.21% | 6.28 | 0.72 |
02/14 | 628 | 631 | 607 | 608 | -3.18% | 4,074,500 | 7907億7456万 | +2.7% | 6.17 | 0.71 |
02/13 | 636 | 642 | 624 | 628 | 0% | 5,184,900 | 8167億8688万 | +6.26% | 6.38 | 0.73 |
02/10 | 618 | 630 | 611 | 628 | +4.49% | 5,161,900 | 8167億8688万 | +6.62% | 6.38 | 0.73 |
02/09 | 613 | 617 | 601 | 601 | -3.53% | 6,145,700 | 7816億7025万 | +2.39% | 6.1 | 0.7 |
02/08 | 612 | 623 | 610 | 623 | +2.98% | 5,201,300 | 8102億8380万 | +6.31% | 6.32 | 0.72 |
02/07 | 593 | 609 | 589 | 605 | +1.34% | 4,733,600 | 7868億7271万 | +3.6% | 6.14 | 0.7 |
02/06 | 618 | 618 | 596 | 597 | -0.5% | 4,987,400 | 7764億6779万 | +2.58% | 6.06 | 0.69 |
02/03 | 585 | 612 | 579 | 600 | +3.45% | 5,436,400 | 7803億6963万 | +3.27% | 6.09 | 0.7 |
02/02 | 599 | 600 | 577 | 580 | -3.17% | 3,628,200 | 7543億5731万 | +0.17% | 5.89 | 0.67 |
02/01 | 590 | 601 | 585 | 599 | +0.17% | 3,219,200 | 7790億6902万 | +3.45% | 6.08 | 0.69 |
01/31 | 605 | 610 | 597 | 598 | -4.01% | 6,390,700 | 7777億6840万 | +3.46% | 6.07 | 0.69 |
01/30 | 621 | 625 | 616 | 623 | -0.64% | 4,066,900 | 8102億8380万 | +7.97% | 6.32 | 0.72 |
01/27 | 615 | 637 | 615 | 627 | +3.29% | 8,065,900 | 8154億8627万 | +9.04% | 6.37 | 0.73 |
01/26 | 590 | 609 | 589 | 607 | +5.02% | 5,290,900 | 7894億7395万 | +5.93% | 6.16 | 0.7 |
01/25 | 577 | 580 | 572 | 578 | +3.21% | 3,552,400 | 7517億5608万 | +0.87% | 5.87 | 0.67 |
01/24 | 566 | 566 | 555 | 560 | -1.75% | 2,362,300 | 7283億4499万 | -2.27% | 5.68 | 0.65 |
01/23 | 577 | 584 | 570 | 570 | -2.73% | 3,211,600 | 7413億5115万 | -0.52% | 5.79 | 0.66 |
01/20 | 581 | 591 | 576 | 586 | +0.86% | 4,181,100 | 7621億6101万 | +2.09% | 5.95 | 0.68 |
01/19 | 578 | 582 | 574 | 581 | +3.2% | 4,400,500 | 7556億5793万 | +1.4% | 5.9 | 0.67 |
01/18 | 556 | 565 | 533 | 563 | -0.18% | 8,154,600 | 7322億4684万 | -1.92% | 5.72 | 0.65 |
01/17 | 563 | 568 | 552 | 564 | -0.18% | 3,053,100 | 7335億4746万 | -1.91% | 5.73 | 0.65 |
01/16 | 569 | 574 | 561 | 565 | -1.74% | 3,509,800 | 7348億4807万 | -1.74% | 5.74 | 0.66 |
01/13 | 571 | 579 | 569 | 575 | +0.52% | 3,156,600 | 7478億5423万 | +0.17% | 5.84 | 0.67 |
01/12 | 580 | 583 | 568 | 572 | +0.18% | 4,374,100 | 7439億5238万 | -0.17% | 5.81 | 0.66 |
01/11 | 562 | 574 | 562 | 571 | +1.6% | 2,893,000 | 7426億5177万 | -0.17% | 5.8 | 0.66 |
01/10 | 578 | 578 | 561 | 562 | -2.77% | 4,690,700 | 7309億4622万 | -1.4% | 5.71 | 0.65 |
01/06 | 574 | 580 | 566 | 578 | -0.52% | 3,096,900 | 7517億5608万 | +1.58% | 5.87 | 0.67 |
01/05 | 583 | 588 | 574 | 581 | -0.34% | 2,707,800 | 7556億5793万 | +2.47% | 5.9 | 0.67 |
01/04 | 567 | 584 | 566 | 583 | +3.55% | 4,328,400 | 7582億5916万 | +3.37% | 5.92 | 0.68 |
2016 |
12/30 | 558 | 566 | 556 | 563 | +0.18% | 2,631,000 | 7322億4684万 | +0.36% | 5.72 | 0.65 |
12/29 | 569 | 569 | 557 | 562 | -1.4% | 2,876,200 | 7309億4622万 | +0.54% | 5.71 | 0.65 |
12/28 | 570 | 572 | 564 | 570 | +0.53% | 2,428,700 | 7413億5115万 | +2.15% | 5.79 | 0.66 |
12/27 | 560 | 572 | 557 | 567 | 0% | 3,136,900 | 7374億4930万 | +1.8% | 5.76 | 0.66 |
12/26 | 573 | 574 | 566 | 567 | -1.05% | 2,002,400 | 7374億4930万 | +2.16% | 5.76 | 0.66 |
12/22 | 577 | 578 | 564 | 573 | -0.35% | 4,009,400 | 7452億5300万 | +3.62% | 5.82 | 0.66 |
12/21 | 578 | 583 | 573 | 575 | -0.69% | 3,498,000 | 7478億5423万 | +4.36% | 5.84 | 0.67 |
12/20 | 586 | 586 | 574 | 579 | -1.03% | 2,761,800 | 7530億5670万 | +5.66% | 5.88 | 0.67 |
12/19 | 590 | 591 | 582 | 585 | -1.35% | 3,677,300 | 7608億6039万 | +7.34% | 5.94 | 0.68 |
12/16 | 584 | 594 | 579 | 593 | +3.13% | 7,615,000 | 7712億6532万 | +9.61% | 6.02 | 0.69 |
12/15 | 584 | 590 | 572 | 575 | 0% | 4,245,400 | 7478億5423万 | +7.08% | 5.84 | 0.67 |
12/14 | 584 | 584 | 569 | 575 | -1.03% | 3,788,900 | 7478億5423万 | +8.08% | 5.84 | 0.67 |
12/13 | 568 | 583 | 564 | 581 | +1.22% | 4,877,300 | 7556億5793万 | +9.83% | 5.9 | 0.67 |
12/12 | 595 | 598 | 567 | 574 | -4.33% | 12,150,800 | 7465億5362万 | +9.33% | 5.83 | 0.67 |
12/09 | 597 | 602 | 586 | 600 | +3.99% | 10,840,400 | 7803億6963万 | +15.38% | 6.09 | 0.7 |
12/08 | 572 | 578 | 564 | 577 | +2.12% | 5,137,300 | 7504億5546万 | +12.04% | 5.86 | 0.67 |
12/07 | 556 | 566 | 554 | 565 | +2.54% | 5,390,000 | 7348億4807万 | +10.57% | 5.74 | 0.66 |
12/06 | 547 | 551 | 542 | 551 | +1.85% | 5,951,600 | 7166億3945万 | +8.46% | 5.59 | 0.64 |
12/05 | 537 | 547 | 537 | 541 | -1.46% | 3,233,600 | 7036億3329万 | +6.92% | 5.49 | 0.63 |
12/02 | 534 | 553 | 533 | 549 | +2.43% | 6,923,000 | 7140億3821万 | +9.15% | 5.57 | 0.64 |
12/01 | 534 | 547 | 527 | 536 | +1.9% | 6,542,200 | 6971億3021万 | +7.2% | 5.44 | 0.62 |
11/30 | 518 | 526 | 516 | 526 | +1.94% | 14,147,700 | 6841億2405万 | +5.62% | 5.34 | 0.61 |
11/29 | 509 | 518 | 504 | 516 | -0.19% | 5,158,900 | 6711億1788万 | +4.24% | 5.24 | 0.6 |
11/28 | 501 | 519 | 498 | 517 | +2.58% | 6,557,900 | 6724億1850万 | +4.87% | 5.25 | 0.6 |
11/25 | 529 | 530 | 494 | 504 | -4.36% | 10,741,000 | 6555億1049万 | +2.65% | 5.12 | 0.58 |
11/24 | 535 | 535 | 517 | 527 | -0.94% | 7,916,900 | 6854億2466万 | +7.77% | 5.35 | 0.61 |
11/22 | 527 | 533 | 523 | 532 | +0.76% | 5,093,800 | 6919億2774万 | +9.47% | 5.4 | 0.62 |
11/21 | 526 | 530 | 517 | 528 | +1.54% | 4,779,200 | 6867億2528万 | +9.54% | 5.36 | 0.61 |
11/18 | 530 | 546 | 518 | 520 | 0% | 5,302,700 | 6763億2035万 | +8.56% | 5.28 | 0.6 |
11/17 | 514 | 521 | 502 | 520 | -0.76% | 6,047,800 | 6763億2035万 | +9.47% | 5.28 | 0.6 |
11/16 | 510 | 527 | 509 | 524 | +5.65% | 7,848,600 | 6815億2281万 | +11.02% | 5.32 | 0.61 |
11/15 | 504 | 513 | 490 | 496 | -1.59% | 5,703,400 | 6451億556万 | +5.76% | 5.04 | 0.58 |
11/14 | 515 | 515 | 497 | 504 | +0.8% | 6,482,600 | 6555億1049万 | +7.69% | 5.12 | 0.58 |
11/11 | 515 | 523 | 497 | 500 | +0.6% | 7,667,300 | 6503億803万 | +7.3% | 5.08 | 0.58 |
11/10 | 498 | 510 | 485 | 497 | +10.44% | 8,410,100 | 6464億618万 | +7.11% | 5.05 | 0.58 |
11/09 | 488 | 500 | 444 | 450 | -7.02% | 8,560,300 | 5852億7722万 | -2.6% | 4.57 | 0.52 |
11/08 | 483 | 490 | 478 | 484 | +1.47% | 4,560,800 | 6294億9817万 | +4.99% | 4.91 | 0.56 |
11/07 | 476 | 482 | 471 | 477 | +2.58% | 4,366,800 | 6203億9386万 | +3.92% | 4.84 | 0.55 |
11/04 | 465 | 469 | 459 | 465 | -1.06% | 4,155,000 | 6047億8647万 | +1.31% | 4.72 | 0.54 |
11/02 | 483 | 486 | 470 | 470 | -3.49% | 5,809,800 | 6112億8955万 | +2.62% | 4.77 | 0.55 |
11/01 | 488 | 490 | 482 | 487 | 0% | 3,021,200 | 6334億2万 | +6.33% | 4.94 | 0.56 |
10/31 | 481 | 488 | 479 | 487 | +0.41% | 4,666,600 | 6334億2万 | +6.33% | 4.94 | 0.56 |
10/28 | 481 | 487 | 479 | 485 | +2.32% | 9,038,000 | 6307億9879万 | +5.9% | 4.92 | 0.56 |
10/27 | 473 | 476 | 468 | 474 | -0.21% | 3,339,100 | 6164億9201万 | +3.27% | 4.81 | 0.55 |
10/26 | 472 | 475 | 466 | 475 | 0% | 3,589,600 | 6177億9263万 | +3.26% | 4.82 | 0.55 |
10/25 | 470 | 479 | 470 | 475 | +1.93% | 5,260,100 | 6177億9263万 | +3.04% | 4.82 | 0.55 |
10/24 | 469 | 476 | 462 | 466 | -0.85% | 3,848,500 | 6060億8708万 | +1.3% | 4.73 | 0.54 |
10/21 | 466 | 473 | 463 | 470 | +1.95% | 5,270,000 | 6112億8955万 | +1.95% | 4.77 | 0.55 |
10/20 | 453 | 463 | 449 | 461 | +2.9% | 3,987,300 | 5995億8400万 | -0.22% | 4.68 | 0.53 |
10/19 | 449 | 450 | 442 | 448 | +0.22% | 4,470,300 | 5826億7599万 | -3.24% | 4.55 | 0.52 |
10/18 | 444 | 448 | 442 | 447 | +0.45% | 4,063,900 | 5813億7538万 | -4.08% | 4.54 | 0.52 |