株価チャート
2016/08/08~2017/01/05
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 | 10/1, 株式併合 2→1 |
2017 |
01/05 | 616 | 616 | 610 | 616 | 0% | 29,000 | 152億3581万 | +3.36% | 12.7 | 0.49 |
01/04 | 608 | 618 | 608 | 616 | +1.65% | 28,500 | 152億3581万 | +3.53% | 12.7 | 0.49 |
2016 |
12/30 | 602 | 608 | 600 | 606 | +1% | 24,000 | 149億8848万 | +2.19% | 12.49 | 0.48 |
12/29 | 598 | 608 | 598 | 600 | -0.66% | 26,500 | 148億4007万 | +1.52% | 12.37 | 0.47 |
12/28 | 604 | 606 | 598 | 604 | 0% | 25,000 | 149億3901万 | +2.37% | 12.45 | 0.48 |
12/27 | 604 | 604 | 598 | 604 | -0.33% | 19,500 | 149億3901万 | +2.55% | 12.45 | 0.48 |
12/26 | 608 | 608 | 600 | 606 | -0.33% | 24,000 | 149億8848万 | +3.24% | 12.49 | 0.48 |
12/22 | 608 | 608 | 600 | 608 | -0.33% | 20,000 | 150億3794万 | +3.75% | 12.54 | 0.48 |
12/21 | 608 | 612 | 608 | 610 | +0.33% | 29,500 | 150億8741万 | +4.45% | 12.58 | 0.48 |
12/20 | 608 | 610 | 604 | 608 | +0.33% | 48,000 | 150億3794万 | +4.47% | 12.54 | 0.48 |
12/19 | 606 | 606 | 600 | 606 | 0% | 31,500 | 149億8848万 | +4.48% | 12.49 | 0.48 |
12/16 | 606 | 608 | 604 | 606 | 0% | 20,000 | 149億8848万 | +4.84% | 12.49 | 0.48 |
12/15 | 606 | 610 | 596 | 606 | 0% | 24,500 | 149億8848万 | +5.21% | 12.49 | 0.48 |
12/14 | 604 | 610 | 600 | 606 | +0.33% | 31,000 | 149億8848万 | +5.94% | 12.49 | 0.48 |
12/13 | 596 | 604 | 594 | 604 | +1.34% | 42,500 | 149億3901万 | +5.96% | 12.45 | 0.48 |
12/12 | 588 | 596 | 586 | 596 | +1.71% | 41,500 | 147億4114万 | +4.93% | 12.29 | 0.47 |
12/09 | 578 | 586 | 578 | 586 | +0.69% | 28,000 | 144億9381万 | +3.72% | 12.08 | 0.46 |
12/08 | 584 | 584 | 582 | 582 | +0.34% | 20,500 | 143億9487万 | +3.19% | 12 | 0.46 |
12/07 | 580 | 584 | 578 | 580 | +0.69% | 29,000 | 143億4541万 | +3.02% | 11.96 | 0.46 |
12/06 | 576 | 580 | 576 | 576 | -0.35% | 17,500 | 142億4647万 | +2.49% | 11.88 | 0.45 |
12/05 | 572 | 580 | 572 | 578 | 0% | 11,000 | 142億9594万 | +3.03% | 11.92 | 0.46 |
12/02 | 576 | 580 | 574 | 578 | +0.35% | 15,000 | 142億9594万 | +3.4% | 11.92 | 0.46 |
12/01 | 572 | 582 | 572 | 576 | +0.7% | 49,000 | 142億4647万 | +3.23% | 11.88 | 0.45 |
11/30 | 576 | 576 | 572 | 572 | -0.69% | 10,500 | 141億4754万 | +2.88% | 11.79 | 0.45 |
11/29 | 570 | 576 | 568 | 576 | 0% | 13,000 | 142億4647万 | +3.78% | 11.88 | 0.45 |
11/28 | 570 | 576 | 566 | 576 | +1.05% | 6,500 | 142億4647万 | +3.97% | 11.88 | 0.45 |
11/25 | 572 | 574 | 566 | 570 | 0% | 32,000 | 140億9807万 | +3.07% | 11.75 | 0.45 |
11/24 | 572 | 574 | 570 | 570 | -0.35% | 9,500 | 140億9807万 | +3.26% | 11.75 | 0.45 |
11/22 | 566 | 572 | 562 | 572 | +0.35% | 20,000 | 141億4754万 | +3.81% | 11.79 | 0.45 |
11/21 | 570 | 570 | 566 | 570 | +1.06% | 17,000 | 140億9807万 | +3.83% | 11.75 | 0.45 |
11/18 | 570 | 572 | 564 | 564 | -0.35% | 17,000 | 139億4967万 | +2.92% | 11.63 | 0.44 |
11/17 | 564 | 568 | 558 | 566 | +0.35% | 10,500 | 139億9914万 | +3.47% | 11.67 | 0.45 |
11/16 | 558 | 564 | 550 | 564 | +1.44% | 20,500 | 139億4967万 | +3.3% | 11.63 | 0.44 |
11/15 | 566 | 566 | 556 | 556 | -1.42% | 20,000 | 137億5180万 | +2.02% | 11.46 | 0.44 |
11/14 | 562 | 568 | 562 | 564 | +1.81% | 21,500 | 139億4967万 | +3.49% | 11.63 | 0.44 |
11/11 | 552 | 562 | 550 | 554 | +1.47% | 33,000 | 137億234万 | +1.84% | 11.42 | 0.44 |
11/10 | 544 | 546 | 538 | 546 | +3.02% | 15,500 | 135億447万 | +0.55% | 11.26 | 0.43 |
11/09 | 544 | 544 | 530 | 530 | -2.57% | 12,500 | 131億873万 | -2.39% | 10.93 | 0.42 |
11/08 | 542 | 544 | 540 | 544 | +0.37% | 6,500 | 134億5500万 | +0.18% | 11.22 | 0.43 |
11/07 | 542 | 544 | 542 | 542 | +0.37% | 7,000 | 134億553万 | -0.18% | 11.17 | 0.43 |
11/04 | 548 | 548 | 540 | 540 | -1.46% | 10,000 | 133億5607万 | -0.55% | 11.13 | 0.43 |
11/02 | 554 | 554 | 544 | 548 | -1.44% | 15,000 | 135億5393万 | +0.92% | 11.3 | 0.43 |
11/01 | 558 | 558 | 552 | 556 | +0.36% | 16,500 | 137億5180万 | +2.39% | 11.46 | 0.44 |
10/31 | 550 | 556 | 550 | 554 | +1.09% | 9,500 | 137億234万 | +2.03% | 11.42 | 0.44 |
10/28 | 544 | 552 | 542 | 548 | +0.74% | 25,500 | 135億5393万 | +1.11% | 11.3 | 0.43 |
10/27 | 546 | 548 | 542 | 544 | 0% | 16,000 | 134億5500万 | +0.37% | 11.22 | 0.43 |
10/26 | 542 | 546 | 542 | 544 | +0.37% | 16,000 | 134億5500万 | +0.55% | 11.22 | 0.43 |
10/25 | 542 | 544 | 540 | 542 | 0% | 15,000 | 134億553万 | +0.18% | 11.17 | 0.43 |
10/24 | 542 | 542 | 542 | 542 | -0.73% | 6,500 | 134億553万 | +0.37% | 11.17 | 0.43 |
10/21 | 542 | 546 | 542 | 546 | +0.37% | 6,500 | 135億447万 | +1.11% | 11.26 | 0.43 |
10/20 | 544 | 546 | 540 | 544 | 0% | 12,500 | 134億5500万 | +0.93% | 11.22 | 0.43 |
10/19 | 540 | 544 | 540 | 544 | +0.74% | 11,000 | 134億5500万 | +0.93% | 11.22 | 0.43 |
10/18 | 542 | 542 | 540 | 540 | 0% | 12,500 | 133億5607万 | +0.19% | 11.13 | 0.43 |
10/17 | 540 | 542 | 538 | 540 | 0% | 6,000 | 133億5607万 | +0.19% | 11.13 | 0.43 |
10/14 | 542 | 542 | 540 | 540 | 0% | 2,500 | 133億5607万 | +0.37% | 11.13 | 0.43 |
10/13 | 540 | 542 | 536 | 540 | +0.37% | 14,500 | 133億5607万 | +0.37% | 11.13 | 0.43 |
10/12 | 540 | 542 | 538 | 538 | -1.82% | 15,000 | 133億660万 | 0% | 11.09 | 0.42 |
10/11 | 550 | 550 | 542 | 548 | +0.74% | 9,000 | 135億5393万 | +1.86% | 11.3 | 0.43 |
10/07 | 546 | 546 | 540 | 544 | +0.37% | 4,500 | 134億5500万 | +1.3% | 11.22 | 0.43 |
10/06 | 542 | 548 | 542 | 542 | +0.37% | 14,500 | 134億553万 | +0.93% | 11.17 | 0.43 |
10/05 | 536 | 542 | 536 | 540 | +0.37% | 13,000 | 133億5607万 | +0.75% | 11.13 | 0.43 |
10/04 | 536 | 540 | 536 | 538 | +0.75% | 11,500 | 133億660万 | +0.37% | 11.09 | 0.42 |
10/03 | 544 | 544 | 530 | 534 | -1.11% | 19,500 | 132億767万 | -0.19% | 11.01 | 0.42 |
09/30 | 544 | 544 | 540 | 540 | -0.74% | 7,500 | 133億5607万 | +0.93% | 11.13 | 0.43 |
09/29 | 546 | 546 | 542 | 544 | +0.37% | 6,500 | 134億5500万 | +1.87% | 11.22 | 0.43 |
09/28 | 542 | 544 | 540 | 542 | -1.45% | 10,000 | 134億553万 | +1.5% | 11.17 | 0.43 |
09/27 | 542 | 550 | 536 | 550 | +2.23% | 23,500 | 136億340万 | +3.19% | 11.34 | 0.43 |
09/26 | 540 | 542 | 536 | 538 | -1.1% | 14,500 | 133億660万 | +0.94% | 11.09 | 0.42 |
09/23 | 542 | 544 | 540 | 544 | +0.74% | 21,000 | 134億5500万 | +2.26% | 11.22 | 0.43 |
09/21 | 532 | 540 | 530 | 540 | +1.5% | 20,000 | 133億5607万 | +1.5% | 11.13 | 0.43 |
09/20 | 536 | 536 | 532 | 532 | -0.37% | 16,000 | 131億5820万 | 0% | 10.97 | 0.42 |
09/16 | 530 | 534 | 528 | 534 | +1.52% | 5,500 | 132億767万 | +0.19% | 11.01 | 0.42 |
09/15 | 532 | 532 | 526 | 526 | -0.75% | 5,000 | 130億980万 | -1.31% | 10.85 | 0.41 |
09/14 | 528 | 532 | 528 | 530 | -0.38% | 11,500 | 131億873万 | -0.75% | 10.93 | 0.42 |
09/13 | 542 | 542 | 532 | 532 | -0.37% | 11,500 | 131億5820万 | -0.56% | 10.97 | 0.42 |
09/12 | 538 | 538 | 534 | 534 | -0.74% | 9,000 | 132億767万 | -0.37% | 11.01 | 0.42 |
09/09 | 534 | 538 | 534 | 538 | +0.37% | 25,500 | 133億660万 | +0.19% | 11.09 | 0.42 |
09/08 | 532 | 536 | 532 | 536 | -0.37% | 8,000 | 132億5713万 | -0.37% | 11.05 | 0.42 |
09/07 | 538 | 540 | 534 | 538 | 0% | 14,500 | 133億660万 | 0% | 11.09 | 0.42 |
09/06 | 536 | 540 | 534 | 538 | +1.13% | 8,000 | 133億660万 | -0.19% | 11.09 | 0.42 |
09/05 | 534 | 534 | 530 | 532 | +0.38% | 9,500 | 131億5820万 | -1.48% | 10.97 | 0.42 |
09/02 | 530 | 534 | 530 | 530 | 0% | 6,500 | 131億873万 | -2.21% | 10.93 | 0.42 |
09/01 | 534 | 534 | 528 | 530 | -0.75% | 12,000 | 131億873万 | -2.39% | 10.93 | 0.42 |
08/31 | 530 | 534 | 530 | 534 | 0% | 16,000 | 132億767万 | -2.02% | 11.01 | 0.42 |
08/30 | 528 | 534 | 528 | 534 | +1.52% | 8,000 | 132億767万 | -2.2% | 11.01 | 0.42 |
08/29 | 526 | 528 | 522 | 526 | +0.77% | 11,500 | 130億980万 | -4.01% | 10.85 | 0.41 |
08/26 | 524 | 524 | 520 | 522 | -1.14% | 11,000 | 129億1086万 | -5.09% | 10.76 | 0.41 |
08/25 | 526 | 528 | 524 | 528 | +0.38% | 6,000 | 130億5927万 | -4.35% | 10.89 | 0.42 |
08/24 | 528 | 532 | 526 | 526 | -0.38% | 10,000 | 130億980万 | -5.05% | 10.85 | 0.41 |
08/23 | 530 | 532 | 526 | 528 | -1.12% | 15,500 | 130億5927万 | -5.04% | 10.89 | 0.42 |
08/22 | 536 | 536 | 532 | 534 | 0% | 12,000 | 132億767万 | -4.13% | 11.01 | 0.42 |
08/19 | 540 | 540 | 532 | 534 | +0.38% | 12,000 | 132億767万 | -4.3% | 11.01 | 0.42 |
08/18 | 534 | 538 | 532 | 532 | -0.75% | 9,000 | 131億5820万 | -4.83% | 10.97 | 0.42 |
08/17 | 534 | 538 | 532 | 536 | +0.37% | 16,000 | 132億5713万 | -4.29% | 11.05 | 0.42 |
08/16 | 544 | 544 | 532 | 534 | -2.91% | 21,500 | 132億767万 | -4.81% | 11.01 | 0.42 |
08/15 | 552 | 552 | 544 | 550 | 0% | 11,000 | 136億340万 | -2.14% | 11.34 | 0.43 |
08/12 | 556 | 556 | 544 | 550 | 0% | 11,000 | 136億340万 | -1.96% | 11.34 | 0.43 |
08/10 | 562 | 562 | 548 | 550 | -1.08% | 16,500 | 136億340万 | -1.96% | 11.34 | 0.43 |
08/09 | 560 | 566 | 546 | 556 | -0.71% | 16,000 | 137億5180万 | -0.89% | 11.46 | 0.44 |
08/08 | 556 | 562 | 552 | 560 | +1.82% | 12,000 | 138億5074万 | -0.18% | 11.55 | 0.44 |