株価チャート
2016/10/27～2017/03/31
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 | 655 | 655 | 655 | 655 | +0.15% | 1,000 | 47億1600万 | -1.21% | 47.31 | 1.01 |
| 03/30 | 654 | 654 | 654 | 654 | 0% | 1,000 | 47億880万 | -1.51% | 47.24 | 1.01 |
| 03/29 | 654 | 654 | 654 | 654 | -0.91% | 2,000 | 47億880万 | -1.51% | 47.24 | 1.01 |
| 03/28 | 664 | 664 | 660 | 660 | +0.92% | 2,000 | 47億5200万 | -0.75% | 47.67 | 1.02 |
| 03/27 | 664 | 664 | 648 | 654 | -1.95% | 19,000 | 47億880万 | -1.65% | 47.24 | 1.01 |
| 03/24 | 667 | 667 | 667 | 667 | +2.46% | 3,000 | 48億240万 | +0.3% | 48.18 | 1.03 |
| 03/23 | 655 | 655 | 651 | 651 | -0.61% | 3,000 | 46億8720万 | -2.11% | 47.02 | 1 |
| 03/22 | 659 | 660 | 655 | 655 | -0.61% | 8,000 | 47億1600万 | -1.5% | 47.31 | 1.01 |
| 03/21 | 658 | 659 | 655 | 659 | +0.3% | 8,000 | 47億4480万 | -0.9% | 47.6 | 1.01 |
| 03/17 | 651 | 657 | 651 | 657 | +0.77% | 6,000 | 47億3040万 | -1.2% | 47.46 | 1.01 |
| 03/16 | 659 | 659 | 652 | 652 | -0.91% | 7,000 | 46億9440万 | -2.25% | 47.1 | 1 |
| 03/15 | 657 | 658 | 657 | 658 | +0.46% | 3,000 | 47億3760万 | -1.5% | 47.53 | 1.01 |
| 03/14 | 659 | 659 | 655 | 655 | -0.46% | 7,000 | 47億1600万 | -2.09% | 47.31 | 1.01 |
| 03/13 | 653 | 658 | 653 | 658 | +0.61% | 3,000 | 47億3760万 | -1.79% | 47.53 | 1.01 |
| 03/10 | 671 | 672 | 654 | 654 | -1.21% | 16,000 | 47億880万 | -2.39% | 47.24 | 1.01 |
| 03/09 | 671 | 672 | 659 | 662 | -1.19% | 16,000 | 47億6640万 | -1.34% | 47.82 | 1.02 |
| 03/08 | 675 | 675 | 663 | 670 | -1.47% | 11,000 | 48億2400万 | -0.3% | 48.4 | 1.03 |
| 03/06 | 680 | 680 | 680 | 680 | +0.29% | 3,000 | 48億9600万 | +1.19% | 49.12 | 1.05 |
| 03/03 | 680 | 680 | 678 | 678 | -0.29% | 3,000 | 48億8160万 | +0.89% | 48.97 | 1.04 |
| 03/02 | 683 | 683 | 680 | 680 | -0.15% | 2,000 | 48億9600万 | +1.19% | 49.12 | 1.05 |
| 03/01 | 681 | 689 | 681 | 681 | 0% | 21,000 | 49億320万 | +1.34% | 49.19 | 1.05 |
| 02/28 | 675 | 687 | 675 | 681 | +1.64% | 23,000 | 49億320万 | +1.34% | 49.19 | 1.05 |
| 02/27 | 668 | 670 | 661 | 670 | +0.3% | 9,000 | 48億2400万 | -0.3% | 48.4 | 1.03 |
| 02/24 | 668 | 668 | 668 | 668 | 0% | 1,000 | 48億960万 | -0.6% | 48.25 | 1.03 |
| 02/23 | 666 | 668 | 664 | 668 | +0.3% | 9,000 | 48億960万 | -0.74% | 48.25 | 1.03 |
| 02/22 | 669 | 669 | 659 | 666 | -0.3% | 6,000 | 47億9520万 | -1.04% | 48.11 | 1.02 |
| 02/21 | 668 | 668 | 668 | 668 | +0.45% | 1,000 | 48億960万 | -0.74% | 48.25 | 1.03 |
| 02/17 | 660 | 665 | 660 | 665 | 0% | 3,000 | 47億8800万 | -1.19% | 48.03 | 1.02 |
| 02/16 | 661 | 665 | 660 | 665 | 0% | 9,000 | 47億8800万 | -1.19% | 48.03 | 1.02 |
| 02/15 | 665 | 666 | 665 | 665 | +0.91% | 4,000 | 47億8800万 | -1.34% | 48.03 | 1.02 |
| 02/14 | 660 | 667 | 659 | 659 | 0% | 5,000 | 47億4480万 | -2.08% | 47.6 | 1.01 |
| 02/10 | 657 | 659 | 657 | 659 | +0.3% | 2,000 | 47億4480万 | -2.08% | 47.6 | 1.01 |
| 02/09 | 660 | 660 | 657 | 657 | -0.61% | 6,000 | 47億3040万 | -2.23% | 47.46 | 1.01 |
| 02/08 | 679 | 680 | 661 | 661 | -3.5% | 32,000 | 47億5920万 | -1.49% | 47.75 | 1.02 |
| 02/07 | 685 | 685 | 685 | 685 | -0.44% | 1,000 | 49億3200万 | +2.24% | 49.48 | 1.05 |
| 02/06 | 680 | 688 | 678 | 688 | +1.18% | 9,000 | 49億5360万 | +2.99% | 49.7 | 1.06 |
| 02/02 | 683 | 684 | 680 | 680 | 0% | 9,000 | 48億9600万 | +2.26% | 49.12 | 1.05 |
| 02/01 | 675 | 682 | 675 | 680 | +1.34% | 15,000 | 48億9600万 | +2.41% | 49.12 | 1.05 |
| 01/31 | 671 | 671 | 671 | 671 | -0.89% | 1,000 | 48億3120万 | +1.36% | 48.47 | 1.03 |
| 01/30 | 677 | 677 | 677 | 677 | +0.59% | 1,000 | 48億7440万 | +2.42% | 48.9 | 1.04 |
| 01/27 | 673 | 673 | 673 | 673 | -1.46% | 2,000 | 48億4560万 | +1.97% | 48.61 | 1.04 |
| 01/26 | 682 | 683 | 673 | 683 | +0.15% | 8,000 | 49億1760万 | +3.8% | 49.33 | 1.05 |
| 01/25 | 677 | 682 | 677 | 682 | +0.89% | 11,000 | 49億1040万 | +4.12% | 49.26 | 1.05 |
| 01/24 | 676 | 676 | 676 | 676 | -1.17% | 2,000 | 48億6720万 | +3.52% | 48.83 | 1.04 |
| 01/23 | 680 | 684 | 680 | 684 | +1.03% | 12,000 | 49億2480万 | +5.07% | 49.41 | 1.05 |
| 01/20 | 674 | 681 | 670 | 677 | -0.29% | 23,000 | 48億7440万 | +4.31% | 48.9 | 1.04 |
| 01/19 | 675 | 679 | 672 | 679 | +1.34% | 3,000 | 48億8880万 | +4.95% | 49.05 | 1.04 |
| 01/18 | 670 | 671 | 670 | 670 | -0.89% | 8,000 | 48億2400万 | +3.88% | 48.4 | 1.03 |
| 01/17 | 687 | 687 | 676 | 676 | 0% | 5,000 | 48億6720万 | +4.97% | 48.83 | 1.04 |
| 01/16 | 675 | 678 | 673 | 676 | +0.75% | 15,000 | 48億6720万 | +5.3% | 48.83 | 1.04 |
| 01/13 | 670 | 674 | 670 | 671 | +0.15% | 21,000 | 48億3120万 | +4.52% | 48.47 | 1.03 |
| 01/12 | 669 | 670 | 658 | 670 | +0.3% | 22,000 | 48億2400万 | +4.52% | 48.4 | 1.03 |
| 01/11 | 670 | 671 | 661 | 668 | -0.6% | 8,000 | 48億960万 | +4.38% | 48.25 | 1.03 |
| 01/10 | 651 | 674 | 651 | 672 | +3.23% | 17,000 | 48億3840万 | +4.84% | 48.54 | 1.03 |
| 01/06 | 654 | 658 | 650 | 651 | -0.46% | 19,000 | 46億8720万 | +1.56% | 47.02 | 1 |
| 01/05 | 638 | 655 | 638 | 654 | +2.83% | 29,000 | 47億880万 | +1.71% | 47.24 | 1.01 |
| 01/04 | 640 | 642 | 636 | 636 | +0.79% | 7,000 | 45億7920万 | -1.09% | 45.94 | 0.98 |
| 2016 |
| 12/30 | 625 | 636 | 625 | 631 | -0.32% | 11,000 | 45億4320万 | -1.87% | 45.96 | 0.98 |
| 12/29 | 628 | 633 | 625 | 633 | +0.16% | 5,000 | 45億5760万 | -1.56% | 46.11 | 0.98 |
| 12/28 | 635 | 635 | 632 | 632 | -0.47% | 2,000 | 45億5040万 | -1.71% | 46.04 | 0.98 |
| 12/27 | 632 | 635 | 627 | 635 | +0.47% | 12,000 | 45億7200万 | -1.24% | 46.25 | 0.99 |
| 12/26 | 645 | 645 | 632 | 632 | -2.02% | 12,000 | 45億5040万 | -1.71% | 46.04 | 0.98 |
| 12/22 | 646 | 646 | 640 | 645 | -0.31% | 6,000 | 46億4400万 | +0.31% | 46.98 | 1 |
| 12/21 | 635 | 647 | 630 | 647 | +1.89% | 15,000 | 46億5840万 | +0.78% | 47.13 | 1 |
| 12/20 | 626 | 635 | 626 | 635 | +1.93% | 17,000 | 45億7200万 | -1.09% | 46.25 | 0.99 |
| 12/19 | 627 | 627 | 623 | 623 | -0.48% | 5,000 | 44億8560万 | -2.96% | 45.38 | 0.97 |
| 12/16 | 626 | 626 | 626 | 626 | +0.16% | 1,000 | 45億720万 | -2.34% | 45.6 | 0.97 |
| 12/15 | 628 | 628 | 625 | 625 | -0.32% | 5,000 | 45億 | -2.65% | 45.53 | 0.97 |
| 12/14 | 633 | 633 | 627 | 627 | -0.79% | 4,000 | 45億1440万 | -2.34% | 45.67 | 0.97 |
| 12/13 | 640 | 640 | 632 | 632 | -1.1% | 3,000 | 45億5040万 | -1.4% | 46.04 | 0.98 |
| 12/12 | 627 | 642 | 624 | 639 | +1.91% | 14,000 | 46億80万 | 0% | 46.55 | 0.99 |
| 12/09 | 629 | 631 | 627 | 627 | -0.63% | 4,000 | 45億1440万 | -1.72% | 45.67 | 0.97 |
| 12/08 | 642 | 642 | 630 | 631 | -1.71% | 5,000 | 45億4320万 | -0.94% | 45.96 | 0.98 |
| 12/07 | 650 | 650 | 634 | 642 | -1.98% | 13,000 | 46億2240万 | +1.1% | 46.76 | 1 |
| 12/06 | 655 | 655 | 655 | 655 | 0% | 3,000 | 47億1600万 | +3.31% | 47.71 | 1.02 |
| 12/05 | 655 | 656 | 655 | 655 | -0.15% | 6,000 | 47億1600万 | +3.64% | 47.71 | 1.02 |
| 12/02 | 680 | 680 | 655 | 656 | -3.24% | 12,000 | 47億2320万 | +4.13% | 47.78 | 1.02 |
| 12/01 | 684 | 684 | 671 | 678 | -0.88% | 9,000 | 48億8160万 | +7.96% | 49.39 | 1.05 |
| 11/30 | 695 | 695 | 661 | 684 | -1.3% | 28,000 | 49億2480万 | +9.44% | 49.82 | 1.06 |
| 11/29 | 670 | 695 | 669 | 693 | +6.62% | 49,000 | 49億8960万 | +11.41% | 50.48 | 1.08 |
| 11/28 | 640 | 650 | 632 | 650 | +2.85% | 22,000 | 46億8000万 | +5.01% | 47.35 | 1.01 |
| 11/25 | 633 | 633 | 629 | 632 | -0.16% | 8,000 | 45億5040万 | +2.6% | 46.04 | 0.98 |
| 11/24 | 632 | 634 | 629 | 633 | +0.32% | 9,000 | 45億5760万 | +2.93% | 46.11 | 0.98 |
| 11/22 | 631 | 633 | 631 | 631 | -1.25% | 9,000 | 45億4320万 | +2.77% | 45.96 | 0.98 |
| 11/21 | 635 | 648 | 628 | 639 | +0.63% | 34,000 | 46億80万 | +4.41% | 46.55 | 0.99 |
| 11/18 | 625 | 635 | 615 | 635 | +1.93% | 12,000 | 45億7200万 | +4.1% | 46.25 | 0.99 |
| 11/17 | 632 | 632 | 623 | 623 | -1.42% | 2,000 | 44億8560万 | +2.64% | 45.38 | 0.97 |
| 11/16 | 621 | 632 | 621 | 632 | -0.78% | 8,000 | 45億5040万 | +4.29% | 46.04 | 0.98 |
| 11/15 | 638 | 638 | 637 | 637 | -0.31% | 4,000 | 45億8640万 | +5.46% | 46.4 | 0.99 |
| 11/14 | 609 | 640 | 609 | 639 | +4.93% | 15,000 | 46億80万 | +5.97% | 46.55 | 0.99 |
| 11/11 | 632 | 632 | 608 | 609 | -4.25% | 15,000 | 43億8480万 | +1.16% | 44.36 | 0.94 |
| 11/10 | 632 | 639 | 625 | 636 | -0.93% | 36,000 | 45億7920万 | +5.82% | 46.33 | 0.99 |
| 11/09 | 600 | 660 | 600 | 642 | +8.81% | 54,000 | 46億2240万 | +7% | 46.76 | 1 |
| 11/08 | 590 | 590 | 590 | 590 | -1.17% | 2,000 | 42億4800万 | -1.5% | 42.98 | 0.92 |
| 11/07 | 595 | 597 | 595 | 597 | +0.34% | 3,000 | 42億9840万 | -0.17% | 43.49 | 0.93 |
| 11/04 | 596 | 596 | 595 | 595 | -0.83% | 3,000 | 42億8400万 | -0.34% | 43.34 | 0.92 |
| 11/02 | 609 | 609 | 600 | 600 | -0.33% | 5,000 | 43億2000万 | +0.67% | 43.7 | 0.93 |
| 10/31 | 611 | 611 | 602 | 602 | -1.47% | 4,000 | 43億3440万 | +1.18% | 43.85 | 0.93 |
| 10/28 | 610 | 611 | 610 | 611 | +1.66% | 2,000 | 43億9920万 | +3.04% | 44.51 | 0.95 |
| 10/27 | 601 | 601 | 601 | 601 | -1.48% | 5,000 | 43億2720万 | +1.69% | 43.78 | 0.93 |
