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 | 687 | 688 | 673 | 673 | -1.17% | 9,700 | 77億1205万 | -4.27% | 17.22 | 0.57 |
03/30 | 677 | 684 | 677 | 681 | +0.59% | 4,200 | 78億373万 | -3.27% | 17.42 | 0.57 |
03/29 | 695 | 695 | 674 | 677 | -2.59% | 33,800 | 77億5789万 | -3.84% | 17.32 | 0.57 |
03/28 | 713 | 715 | 692 | 695 | -3.34% | 59,600 | 79億6415万 | -1.42% | 17.78 | 0.58 |
03/27 | 719 | 719 | 717 | 719 | -0.14% | 26,700 | 82億3918万 | +2.13% | 18.4 | 0.6 |
03/24 | 724 | 724 | 717 | 720 | 0% | 29,500 | 82億5064万 | +2.42% | 18.42 | 0.61 |
03/23 | 722 | 725 | 720 | 720 | +1.12% | 35,000 | 82億5064万 | +2.56% | 18.42 | 0.61 |
03/22 | 713 | 719 | 711 | 712 | +0.14% | 27,500 | 81億5896万 | +1.57% | 18.22 | 0.6 |
03/21 | 717 | 717 | 710 | 711 | -0.28% | 10,500 | 81億4750万 | +1.57% | 18.19 | 0.6 |
03/17 | 715 | 715 | 710 | 713 | -0.28% | 13,800 | 81億7042万 | +2% | 18.24 | 0.6 |
03/16 | 718 | 718 | 700 | 715 | -0.42% | 18,100 | 81億9334万 | +2.44% | 18.29 | 0.6 |
03/15 | 719 | 720 | 715 | 718 | -0.14% | 3,900 | 82億2772万 | +3.01% | 18.37 | 0.6 |
03/14 | 718 | 720 | 716 | 719 | +0.84% | 5,600 | 82億3918万 | +3.3% | 18.4 | 0.6 |
03/13 | 710 | 713 | 709 | 713 | +0.99% | 5,200 | 81億7042万 | +2.59% | 18.24 | 0.6 |
03/10 | 710 | 710 | 705 | 706 | +0.57% | 9,100 | 80億9021万 | +1.73% | 18.06 | 0.59 |
03/09 | 705 | 706 | 700 | 702 | +0.14% | 8,900 | 80億4437万 | +1.3% | 17.96 | 0.59 |
03/08 | 702 | 703 | 699 | 701 | +0.14% | 5,000 | 80億3291万 | +1.15% | 17.94 | 0.59 |
03/07 | 706 | 706 | 700 | 700 | -0.14% | 2,700 | 80億2145万 | +1.01% | 17.91 | 0.59 |
03/06 | 700 | 702 | 697 | 701 | 0% | 8,100 | 80億3291万 | +1.15% | 17.94 | 0.59 |
03/03 | 707 | 707 | 700 | 701 | +0.29% | 5,800 | 80億3291万 | +1.3% | 17.94 | 0.59 |
03/02 | 700 | 701 | 697 | 699 | +0.72% | 9,000 | 80億999万 | +1.01% | 17.89 | 0.59 |
03/01 | 692 | 696 | 692 | 694 | +0.29% | 2,500 | 79億5270万 | +0.29% | 17.76 | 0.58 |
02/28 | 694 | 698 | 690 | 692 | -0.14% | 6,800 | 79億2978万 | 0% | 17.71 | 0.58 |
02/27 | 694 | 695 | 691 | 693 | -0.14% | 6,600 | 79億4124万 | +0.29% | 17.73 | 0.58 |
02/24 | 694 | 696 | 692 | 694 | +0.29% | 6,700 | 79億5270万 | +0.43% | 17.76 | 0.58 |
02/23 | 692 | 692 | 686 | 692 | +0.29% | 7,100 | 79億2978万 | +0.14% | 17.71 | 0.58 |
02/22 | 698 | 698 | 685 | 690 | -0.43% | 8,000 | 79億686万 | -0.29% | 17.66 | 0.58 |
02/21 | 692 | 696 | 692 | 693 | +0.14% | 2,700 | 79億4124万 | +0.14% | 17.73 | 0.58 |
02/20 | 691 | 692 | 687 | 692 | +0.14% | 12,500 | 79億2978万 | 0% | 17.71 | 0.58 |
02/17 | 690 | 691 | 688 | 691 | +0.14% | 6,100 | 79億1832万 | -0.14% | 17.68 | 0.58 |
02/16 | 690 | 691 | 688 | 690 | 0% | 4,700 | 79億686万 | -0.43% | 17.66 | 0.58 |
02/15 | 687 | 690 | 684 | 690 | +0.58% | 5,500 | 79億686万 | -0.43% | 17.66 | 0.58 |
02/14 | 695 | 695 | 685 | 686 | -0.87% | 7,800 | 78億6102万 | -1.15% | 17.55 | 0.58 |
02/13 | 695 | 697 | 691 | 692 | -0.29% | 9,200 | 79億2978万 | -0.29% | 17.71 | 0.58 |
02/10 | 691 | 694 | 685 | 694 | +0.87% | 16,900 | 79億5270万 | -0.14% | 17.76 | 0.58 |
02/09 | 690 | 692 | 682 | 688 | +0.29% | 6,700 | 78億8394万 | -1.01% | 17.6 | 0.58 |
02/08 | 692 | 692 | 682 | 686 | -0.44% | 9,100 | 78億6102万 | -1.44% | 17.55 | 0.58 |
02/07 | 694 | 694 | 688 | 689 | -0.58% | 7,000 | 78億9540万 | -1.01% | 17.63 | 0.58 |
02/06 | 698 | 698 | 690 | 693 | +0.29% | 7,500 | 79億4124万 | -0.43% | 17.73 | 0.58 |
02/03 | 693 | 696 | 691 | 691 | +0.14% | 3,100 | 79億1832万 | -0.86% | 17.68 | 0.58 |
02/02 | 697 | 697 | 690 | 690 | -1% | 5,600 | 79億686万 | -1% | 17.66 | 0.58 |
02/01 | 692 | 698 | 691 | 697 | -0.14% | 11,200 | 79億8707万 | 0% | 17.83 | 0.59 |
01/31 | 693 | 699 | 691 | 698 | +0.87% | 4,000 | 79億9853万 | +0.14% | 17.86 | 0.59 |
01/30 | 697 | 700 | 692 | 692 | -0.29% | 7,000 | 79億2978万 | -0.72% | 17.71 | 0.58 |
01/27 | 691 | 700 | 689 | 694 | +0.43% | 8,400 | 79億5270万 | -0.57% | 17.76 | 0.58 |
01/26 | 691 | 693 | 688 | 691 | 0% | 9,100 | 79億1832万 | -1.14% | 17.68 | 0.58 |
01/25 | 686 | 695 | 686 | 691 | +0.88% | 6,300 | 79億1832万 | -1.29% | 17.68 | 0.58 |
01/24 | 685 | 687 | 682 | 685 | -0.87% | 7,100 | 78億4956万 | -2.14% | 17.53 | 0.58 |
01/23 | 697 | 697 | 690 | 691 | -0.86% | 7,000 | 79億1832万 | -1.43% | 17.68 | 0.58 |
01/20 | 699 | 699 | 696 | 697 | 0% | 2,600 | 79億8707万 | -0.71% | 17.83 | 0.59 |
01/19 | 707 | 707 | 695 | 697 | 0% | 8,800 | 79億8707万 | -0.71% | 17.83 | 0.59 |
01/18 | 695 | 699 | 695 | 697 | +0.29% | 2,600 | 79億8707万 | -0.71% | 17.83 | 0.59 |
01/17 | 697 | 700 | 695 | 695 | -0.86% | 8,000 | 79億6415万 | -1% | 17.78 | 0.58 |
01/16 | 698 | 702 | 698 | 701 | -0.43% | 6,200 | 80億3291万 | -0.14% | 17.94 | 0.59 |
01/13 | 705 | 706 | 700 | 704 | 0% | 4,600 | 80億6729万 | +0.28% | 18.01 | 0.59 |
01/12 | 707 | 707 | 700 | 704 | +0.72% | 5,900 | 80億6729万 | +0.28% | 18.01 | 0.59 |
01/11 | 708 | 708 | 699 | 699 | -0.99% | 9,700 | 80億999万 | -0.43% | 17.89 | 0.59 |
01/10 | 703 | 708 | 700 | 706 | +0.43% | 11,600 | 80億9021万 | +0.57% | 18.06 | 0.59 |
01/06 | 707 | 714 | 698 | 703 | -0.42% | 9,900 | 80億5583万 | +0.14% | 17.99 | 0.59 |
01/05 | 702 | 708 | 702 | 706 | +0.57% | 6,600 | 80億9021万 | +0.57% | 18.06 | 0.59 |
01/04 | 694 | 703 | 690 | 702 | +1.15% | 9,900 | 80億4437万 | 0% | 17.96 | 0.59 |
2016 |
12/30 | 696 | 698 | 688 | 694 | 0% | 7,500 | 79億5270万 | -1.14% | 17.76 | 0.58 |
12/29 | 697 | 699 | 686 | 694 | -0.43% | 9,700 | 79億5270万 | -1.14% | 17.76 | 0.58 |
12/28 | 692 | 700 | 692 | 697 | -0.14% | 3,900 | 79億8707万 | -0.71% | 17.83 | 0.59 |
12/27 | 693 | 698 | 692 | 698 | +0.14% | 8,200 | 79億9853万 | -0.57% | 17.86 | 0.59 |
12/26 | 700 | 704 | 694 | 697 | -0.43% | 11,900 | 79億8707万 | -0.57% | 17.83 | 0.59 |
12/22 | 698 | 701 | 695 | 700 | -0.28% | 5,600 | 80億2145万 | -0.14% | 17.91 | 0.59 |
12/21 | 712 | 712 | 700 | 702 | -0.85% | 5,000 | 80億4437万 | +0.14% | 17.96 | 0.59 |
12/20 | 712 | 715 | 701 | 708 | -0.28% | 9,500 | 81億1312万 | +1.14% | 18.12 | 0.6 |
12/19 | 711 | 715 | 705 | 710 | -0.14% | 8,800 | 81億3604万 | +1.72% | 18.17 | 0.6 |
12/16 | 710 | 711 | 707 | 711 | +0.57% | 5,300 | 81億4750万 | +2.3% | 18.19 | 0.6 |
12/15 | 709 | 709 | 701 | 707 | -0.42% | 8,300 | 81億167万 | +2.02% | 18.09 | 0.59 |
12/14 | 704 | 710 | 693 | 710 | +0.85% | 8,200 | 81億3604万 | +2.9% | 18.17 | 0.6 |
12/13 | 701 | 705 | 699 | 704 | +0.14% | 4,400 | 80億6729万 | +2.47% | 18.01 | 0.59 |
12/12 | 701 | 704 | 700 | 703 | +0.29% | 8,800 | 80億5583万 | +2.63% | 17.99 | 0.59 |
12/09 | 697 | 701 | 697 | 701 | +0.29% | 9,500 | 80億3291万 | +2.64% | 17.94 | 0.59 |
12/08 | 699 | 699 | 693 | 699 | +0.29% | 6,100 | 80億999万 | +2.49% | 17.89 | 0.59 |
12/07 | 696 | 699 | 695 | 697 | +0.14% | 4,900 | 79億8707万 | +2.35% | 17.83 | 0.59 |
12/06 | 698 | 699 | 694 | 696 | +0.14% | 5,000 | 79億7561万 | +2.5% | 17.81 | 0.59 |
12/05 | 701 | 704 | 691 | 695 | -1.84% | 7,700 | 79億6415万 | +2.51% | 17.78 | 0.58 |
12/02 | 710 | 712 | 700 | 708 | 0% | 6,600 | 81億1312万 | +4.58% | 18.12 | 0.6 |
12/01 | 700 | 711 | 700 | 708 | +0.85% | 4,900 | 81億1312万 | +5.04% | 18.12 | 0.6 |
11/30 | 707 | 707 | 700 | 702 | -0.28% | 4,500 | 80億4437万 | +4.46% | 17.96 | 0.59 |
11/29 | 705 | 706 | 702 | 704 | +0.14% | 3,800 | 80億6729万 | +5.07% | 18.01 | 0.59 |
11/28 | 695 | 703 | 695 | 703 | +0.86% | 4,100 | 80億5583万 | +5.24% | 17.99 | 0.59 |
11/25 | 699 | 700 | 695 | 697 | -0.14% | 7,700 | 79億8707万 | +4.65% | 17.83 | 0.59 |
11/24 | 690 | 698 | 683 | 698 | +1.16% | 11,000 | 79億9853万 | +5.28% | 17.86 | 0.59 |
11/22 | 693 | 697 | 679 | 690 | -0.43% | 4,600 | 79億686万 | +4.39% | 17.66 | 0.58 |
11/21 | 691 | 695 | 691 | 693 | +0.43% | 5,900 | 79億4124万 | +5.16% | 17.73 | 0.58 |
11/18 | 693 | 693 | 686 | 690 | +0.15% | 12,800 | 79億686万 | +5.18% | 17.66 | 0.58 |
11/17 | 691 | 691 | 684 | 689 | -0.29% | 2,300 | 78億9540万 | +5.35% | 17.63 | 0.58 |
11/16 | 685 | 695 | 682 | 691 | +1.62% | 6,200 | 79億1832万 | +5.98% | 17.68 | 0.58 |
11/15 | 650 | 685 | 650 | 680 | +3.82% | 10,400 | 77億9227万 | +4.62% | 17.4 | 0.57 |
11/14 | 658 | 658 | 655 | 655 | +0.31% | 1,500 | 75億579万 | +1.08% | 16.76 | 0.55 |
11/11 | 654 | 661 | 650 | 653 | -0.15% | 7,800 | 74億8287万 | +0.77% | 16.71 | 0.55 |
11/10 | 632 | 654 | 632 | 654 | +4.47% | 4,700 | 74億9433万 | +1.08% | 16.73 | 0.55 |
11/09 | 644 | 664 | 622 | 626 | -2.64% | 11,300 | 71億7347万 | -3.25% | 16.02 | 0.53 |
11/08 | 646 | 646 | 642 | 643 | -0.46% | 3,100 | 73億6828万 | -0.62% | 16.45 | 0.54 |
11/07 | 643 | 653 | 643 | 646 | -0.62% | 6,300 | 74億265万 | 0% | 16.53 | 0.54 |
11/04 | 650 | 663 | 641 | 650 | -3.42% | 4,300 | 74億4849万 | +0.78% | 16.63 | 0.55 |