株価チャート
2016/10/14~2017/03/28
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 |
03/28 | 765 | 765 | 762 | 765 | -0.39% | 1,000 | 47億1087万 | +0.66% | 6.59 | 0.56 |
03/27 | 771 | 771 | 768 | 768 | -0.26% | 400 | 47億2934万 | +1.32% | 6.61 | 0.56 |
03/24 | 770 | 770 | 770 | 770 | -0.65% | 500 | 47億4166万 | +1.85% | 6.63 | 0.56 |
03/22 | 781 | 781 | 775 | 775 | -0.51% | 600 | 47億7245万 | +2.92% | 6.68 | 0.56 |
03/21 | 794 | 794 | 779 | 779 | 0% | 300 | 47億9708万 | +3.87% | 6.71 | 0.57 |
03/17 | 778 | 780 | 778 | 779 | -0.76% | 1,500 | 47億9708万 | +4.01% | 6.71 | 0.57 |
03/16 | 785 | 785 | 785 | 785 | 0% | 400 | 48億3403万 | +5.09% | 6.76 | 0.57 |
03/15 | 802 | 803 | 785 | 785 | -1.88% | 6,100 | 48億3403万 | +5.37% | 6.76 | 0.57 |
03/14 | 789 | 800 | 789 | 800 | +1.52% | 1,900 | 49億2640万 | +7.82% | 6.89 | 0.58 |
03/13 | 785 | 788 | 784 | 788 | +2.07% | 2,200 | 48億5250万 | +6.78% | 6.79 | 0.57 |
03/10 | 773 | 776 | 772 | 772 | 0% | 2,800 | 47億5397万 | +5.03% | 6.65 | 0.56 |
03/09 | 766 | 772 | 766 | 772 | +0.65% | 1,200 | 47億5397万 | +5.32% | 6.65 | 0.56 |
03/08 | 767 | 767 | 767 | 767 | 0% | 1,300 | 47億2318万 | +5.07% | 6.61 | 0.56 |
03/07 | 750 | 767 | 750 | 767 | +2.4% | 900 | 47億2318万 | +5.36% | 6.61 | 0.56 |
03/06 | 749 | 749 | 745 | 749 | 0% | 1,000 | 46億1234万 | +3.31% | 6.45 | 0.54 |
03/03 | 749 | 749 | 749 | 749 | 0% | 100 | 46億1234万 | +3.6% | 6.45 | 0.54 |
03/02 | 744 | 749 | 744 | 749 | +1.08% | 600 | 46億1234万 | +3.88% | 6.45 | 0.54 |
03/01 | 740 | 741 | 740 | 741 | +0.14% | 300 | 45億6307万 | +3.06% | 6.38 | 0.54 |
02/28 | 740 | 740 | 739 | 740 | 0% | 2,300 | 45億5692万 | +3.06% | 6.37 | 0.54 |
02/27 | 749 | 749 | 740 | 740 | +0.54% | 1,300 | 45億5692万 | +3.21% | 6.37 | 0.54 |
02/24 | 735 | 736 | 735 | 736 | +0.27% | 11,200 | 45億3228万 | +2.79% | 6.34 | 0.54 |
02/23 | 735 | 735 | 734 | 734 | -0.14% | 2,000 | 45億1997万 | +2.66% | 6.32 | 0.53 |
02/22 | 734 | 735 | 734 | 735 | 0% | 4,400 | 45億2613万 | +2.94% | 6.33 | 0.53 |
02/21 | 735 | 735 | 735 | 735 | +1.8% | 700 | 45億2613万 | +3.09% | 6.33 | 0.53 |
02/20 | 724 | 732 | 718 | 722 | +1.69% | 1,800 | 44億4607万 | +1.4% | 6.22 | 0.53 |
02/17 | 711 | 715 | 710 | 710 | -0.7% | 1,500 | 43億7218万 | -0.14% | 6.12 | 0.52 |
02/16 | 713 | 715 | 709 | 715 | +0.85% | 1,200 | 44億297万 | +0.56% | 6.16 | 0.52 |
02/15 | 704 | 709 | 704 | 709 | +0.71% | 5,600 | 43億6602万 | -0.28% | 6.11 | 0.52 |
02/14 | 733 | 750 | 704 | 704 | -4.86% | 4,200 | 43億3523万 | -1.12% | 6.06 | 0.51 |
02/13 | 735 | 740 | 732 | 740 | +1.09% | 400 | 45億5692万 | +3.93% | 6.37 | 0.54 |
02/10 | 734 | 734 | 732 | 732 | +0.83% | 1,000 | 45億765万 | +2.81% | 6.3 | 0.53 |
02/09 | 724 | 729 | 724 | 726 | +1.68% | 1,700 | 44億7070万 | +2.11% | 6.25 | 0.53 |
02/08 | 712 | 714 | 712 | 714 | +0.28% | 1,800 | 43億9681万 | +0.42% | 6.15 | 0.52 |
02/07 | 712 | 712 | 712 | 712 | +0.28% | 100 | 43億8449万 | +0.28% | 6.13 | 0.52 |
02/03 | 710 | 710 | 710 | 710 | 0% | 100 | 43億7218万 | 0% | 6.12 | 0.52 |
02/02 | 711 | 711 | 710 | 710 | -0.14% | 400 | 43億7218万 | +0.14% | 6.12 | 0.52 |
02/01 | 710 | 711 | 710 | 711 | +1.14% | 300 | 43億7833万 | +0.28% | 6.12 | 0.52 |
01/31 | 703 | 703 | 703 | 703 | +0.14% | 300 | 43億2907万 | -0.57% | 6.05 | 0.51 |
01/30 | 702 | 702 | 702 | 702 | +0.14% | 100 | 43億2291万 | -0.57% | 6.05 | 0.51 |
01/27 | 704 | 706 | 701 | 701 | -0.28% | 700 | 43億1675万 | -0.57% | 6.04 | 0.51 |
01/26 | 703 | 703 | 703 | 703 | +0.72% | 200 | 43億2907万 | -0.14% | 6.05 | 0.51 |
01/25 | 711 | 711 | 681 | 698 | -1.69% | 2,000 | 42億9828万 | -0.57% | 6.01 | 0.51 |
01/24 | 711 | 711 | 710 | 710 | 0% | 300 | 43億7218万 | +1.28% | 6.12 | 0.52 |
01/23 | 710 | 710 | 710 | 710 | -0.84% | 1,600 | 43億7218万 | +1.72% | 6.12 | 0.52 |
01/16 | 719 | 719 | 716 | 716 | -0.42% | 3,100 | 44億912万 | +2.87% | 6.17 | 0.52 |
01/13 | 702 | 720 | 702 | 719 | +1.27% | 1,400 | 44億2760万 | +3.75% | 6.19 | 0.52 |
01/12 | 706 | 710 | 706 | 710 | +0.71% | 500 | 43億7218万 | +2.75% | 6.12 | 0.52 |
01/11 | 705 | 709 | 705 | 705 | 0% | 2,200 | 43億4139万 | +2.47% | 6.07 | 0.51 |
01/10 | 703 | 705 | 703 | 705 | +0.57% | 1,000 | 43億4139万 | +2.77% | 6.07 | 0.51 |
01/06 | 714 | 725 | 701 | 701 | -2.23% | 1,700 | 43億1675万 | +2.64% | 6.04 | 0.51 |
01/05 | 718 | 740 | 717 | 717 | -0.14% | 500 | 44億1528万 | +5.29% | 6.18 | 0.52 |
01/04 | 717 | 720 | 709 | 718 | +0.14% | 2,500 | 44億2144万 | +5.9% | 6.18 | 0.52 |
2016 |
12/29 | 720 | 720 | 717 | 717 | -0.42% | 500 | 44億1528万 | +6.22% | 6.18 | 0.52 |
12/27 | 719 | 720 | 719 | 720 | +0.14% | 1,100 | 44億3376万 | +7.14% | 6.2 | 0.52 |
12/26 | 725 | 729 | 719 | 719 | 0% | 2,700 | 44億2760万 | +7.63% | 6.19 | 0.52 |
12/22 | 719 | 719 | 716 | 719 | +0.42% | 2,200 | 44億2760万 | +8.12% | 6.19 | 0.52 |
12/21 | 720 | 720 | 716 | 716 | +0.85% | 200 | 44億912万 | +8.32% | 6.17 | 0.52 |
12/20 | 735 | 735 | 707 | 710 | +1.43% | 4,500 | 43億7218万 | +7.9% | 6.12 | 0.52 |
12/19 | 698 | 700 | 695 | 700 | +1.16% | 900 | 43億1060万 | +7.03% | 6.03 | 0.51 |
12/16 | 691 | 698 | 691 | 692 | +0.14% | 1,300 | 42億6133万 | +6.3% | 5.96 | 0.5 |
12/15 | 676 | 691 | 676 | 691 | +2.22% | 2,800 | 42億5517万 | +6.8% | 5.95 | 0.5 |
12/14 | 676 | 678 | 676 | 676 | -0.29% | 900 | 41億6280万 | +4.97% | 5.82 | 0.49 |
12/13 | 677 | 678 | 677 | 678 | +1.19% | 700 | 41億7512万 | +5.61% | 5.84 | 0.49 |
12/12 | 677 | 679 | 670 | 670 | -0.74% | 4,000 | 41億2586万 | +4.85% | 5.77 | 0.49 |
12/09 | 670 | 675 | 669 | 675 | +1.05% | 1,900 | 41億5665万 | +5.97% | 5.81 | 0.49 |
12/08 | 667 | 668 | 667 | 668 | +1.52% | 1,400 | 41億1354万 | +5.2% | 5.75 | 0.49 |
12/07 | 654 | 658 | 654 | 658 | +1.23% | 200 | 40億5196万 | +3.95% | 5.67 | 0.48 |
12/05 | 655 | 660 | 650 | 650 | +0.78% | 3,400 | 40億270万 | +3.01% | 5.6 | 0.47 |
12/02 | 655 | 665 | 638 | 645 | -1.53% | 6,400 | 39億7191万 | +2.38% | 5.56 | 0.47 |
12/01 | 655 | 655 | 655 | 655 | +0.46% | 800 | 40億3349万 | +4.3% | 5.64 | 0.48 |
11/30 | 645 | 654 | 644 | 652 | +1.09% | 1,300 | 40億1501万 | +4.15% | 5.62 | 0.47 |
11/29 | 648 | 648 | 639 | 645 | 0% | 1,900 | 39億7191万 | +3.37% | 5.56 | 0.47 |
11/28 | 645 | 645 | 645 | 645 | +0.31% | 800 | 39億7191万 | +3.53% | 5.56 | 0.47 |
11/25 | 641 | 643 | 641 | 643 | +0.31% | 1,200 | 39億5959万 | +3.54% | 5.54 | 0.47 |
11/24 | 639 | 642 | 639 | 641 | +0.47% | 2,000 | 39億4727万 | +3.55% | 5.52 | 0.47 |
11/22 | 641 | 645 | 638 | 638 | -0.47% | 1,600 | 39億2880万 | +3.24% | 5.5 | 0.46 |
11/21 | 641 | 641 | 641 | 641 | 0% | 600 | 39億4727万 | +4.06% | 5.52 | 0.47 |
11/18 | 652 | 652 | 636 | 641 | +0.79% | 1,900 | 39億4727万 | +4.4% | 5.52 | 0.47 |
11/17 | 631 | 636 | 631 | 636 | +0.79% | 500 | 39億1648万 | +3.92% | 5.48 | 0.46 |
11/16 | 629 | 631 | 629 | 631 | +0.32% | 600 | 38億8569万 | +3.44% | 5.43 | 0.46 |
11/15 | 629 | 633 | 629 | 629 | 0% | 2,000 | 38億7338万 | +3.62% | 5.42 | 0.46 |
11/14 | 629 | 629 | 620 | 629 | +1.45% | 3,800 | 38億7338万 | +3.97% | 5.42 | 0.46 |
11/11 | 619 | 626 | 618 | 620 | +0.16% | 2,000 | 38億1796万 | +2.82% | 5.34 | 0.45 |
11/10 | 616 | 619 | 609 | 619 | +2.15% | 3,800 | 38億1180万 | +3% | 5.33 | 0.45 |
11/09 | 606 | 612 | 606 | 606 | -0.98% | 800 | 37億3174万 | +1.17% | 5.22 | 0.44 |
11/08 | 615 | 615 | 612 | 612 | -0.49% | 1,300 | 37億6869万 | +2.34% | 5.27 | 0.45 |
11/07 | 614 | 615 | 614 | 615 | 0% | 600 | 37億8717万 | +3.19% | 5.3 | 0.45 |
11/04 | 615 | 615 | 615 | 615 | 0% | 100 | 37億8717万 | +3.36% | 5.3 | 0.45 |
11/01 | 615 | 615 | 615 | 615 | -0.65% | 500 | 37億8717万 | +3.54% | 5.3 | 0.45 |
10/31 | 619 | 619 | 619 | 619 | 0% | 700 | 38億1180万 | +4.38% | 5.33 | 0.45 |
10/28 | 618 | 619 | 618 | 619 | +0.32% | 3,600 | 38億1180万 | +4.74% | 5.33 | 0.45 |
10/26 | 616 | 617 | 616 | 617 | +0.82% | 600 | 37億9948万 | +4.58% | 5.31 | 0.45 |
10/25 | 610 | 612 | 610 | 612 | +0.49% | 1,900 | 37億6869万 | +3.9% | 5.27 | 0.45 |
10/24 | 610 | 611 | 606 | 609 | +0.33% | 1,900 | 37億5022万 | +3.57% | 5.25 | 0.44 |
10/21 | 603 | 611 | 603 | 607 | +0.66% | 2,000 | 37億3790万 | +3.41% | 5.23 | 0.44 |
10/20 | 606 | 606 | 603 | 603 | 0% | 400 | 37億1327万 | +2.73% | 5.19 | 0.44 |
10/19 | 606 | 606 | 592 | 603 | -0.17% | 800 | 37億1327万 | +2.55% | 5.19 | 0.44 |
10/18 | 605 | 606 | 600 | 604 | 0% | 3,600 | 37億1943万 | +2.72% | 5.2 | 0.44 |
10/17 | 599 | 604 | 599 | 604 | +0.83% | 1,800 | 37億1943万 | +2.72% | 5.2 | 0.44 |
10/14 | 600 | 608 | 599 | 599 | +0.17% | 2,200 | 36億8864万 | +1.87% | 5.16 | 0.44 |