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 | 608 | 610 | 592 | 592 | -1.82% | 319,700 | 592億 | -6.92% | 18.5 | 0.41 |
03/30 | 607 | 611 | 602 | 603 | -0.82% | 219,200 | 603億 | -5.49% | 18.84 | 0.42 |
03/29 | 613 | 614 | 607 | 608 | -0.98% | 263,400 | 608億 | -5% | 19 | 0.42 |
03/28 | 614 | 615 | 610 | 614 | +1.15% | 342,800 | 614億 | -4.36% | 19.19 | 0.42 |
03/27 | 613 | 616 | 606 | 607 | -2.1% | 192,800 | 607億 | -5.45% | 18.97 | 0.42 |
03/24 | 613 | 622 | 610 | 620 | +1.14% | 213,900 | 620億 | -3.58% | 19.37 | 0.43 |
03/23 | 617 | 617 | 609 | 613 | -0.65% | 283,200 | 613億 | -4.67% | 19.15 | 0.42 |
03/22 | 617 | 623 | 617 | 617 | -2.83% | 210,500 | 617億 | -4.19% | 19.28 | 0.42 |
03/21 | 648 | 648 | 635 | 635 | -2.16% | 319,500 | 635億 | -1.4% | 19.84 | 0.44 |
03/17 | 654 | 655 | 646 | 649 | -0.61% | 219,700 | 649億 | +0.78% | 20.28 | 0.45 |
03/16 | 648 | 655 | 646 | 653 | -0.31% | 159,900 | 653億 | +1.56% | 20.4 | 0.45 |
03/15 | 657 | 657 | 651 | 655 | -0.3% | 154,000 | 655億 | +2.18% | 20.47 | 0.45 |
03/14 | 654 | 658 | 652 | 657 | +0.31% | 155,800 | 657億 | +2.66% | 20.53 | 0.45 |
03/13 | 654 | 656 | 649 | 655 | +0.15% | 227,500 | 655億 | +2.66% | 20.47 | 0.45 |
03/10 | 654 | 654 | 649 | 654 | +1.08% | 250,100 | 654億 | +2.83% | 20.44 | 0.45 |
03/09 | 647 | 650 | 644 | 647 | +0.78% | 171,400 | 647億 | +1.89% | 20.22 | 0.45 |
03/08 | 647 | 651 | 641 | 642 | -1.08% | 218,400 | 642億 | +1.42% | 20.06 | 0.44 |
03/07 | 652 | 656 | 649 | 649 | 0% | 144,500 | 649億 | +2.69% | 20.28 | 0.45 |
03/06 | 649 | 653 | 647 | 649 | 0% | 171,800 | 649億 | +3.02% | 20.28 | 0.45 |
03/03 | 656 | 656 | 646 | 649 | -1.07% | 212,500 | 649億 | +3.18% | 20.28 | 0.45 |
03/02 | 659 | 665 | 655 | 656 | +0.92% | 374,900 | 656億 | +4.46% | 20.5 | 0.45 |
03/01 | 645 | 651 | 640 | 650 | +1.4% | 354,600 | 650億 | +3.83% | 20.31 | 0.45 |
02/28 | 640 | 650 | 640 | 641 | +1.1% | 256,400 | 641億 | +2.72% | 20.03 | 0.44 |
02/27 | 641 | 642 | 632 | 634 | -2.01% | 279,300 | 634億 | +1.93% | 19.81 | 0.44 |
02/24 | 645 | 655 | 644 | 647 | -0.15% | 326,000 | 647億 | +4.35% | 20.22 | 0.45 |
02/23 | 650 | 653 | 643 | 648 | -0.31% | 307,400 | 648億 | +4.68% | 20.25 | 0.45 |
02/22 | 651 | 655 | 648 | 650 | +0.31% | 306,000 | 650億 | +5.18% | 20.31 | 0.45 |
02/21 | 634 | 650 | 634 | 648 | +2.53% | 475,200 | 648億 | +5.19% | 20.25 | 0.45 |
02/20 | 623 | 634 | 622 | 632 | +0.96% | 263,500 | 632億 | +2.93% | 19.75 | 0.44 |
02/17 | 625 | 628 | 623 | 626 | -0.63% | 201,300 | 626億 | +2.12% | 19.56 | 0.43 |
02/16 | 628 | 633 | 626 | 630 | +0.48% | 294,700 | 630億 | +2.77% | 19.69 | 0.43 |
02/15 | 629 | 632 | 626 | 627 | +0.8% | 242,900 | 627億 | +2.28% | 19.59 | 0.43 |
02/14 | 630 | 632 | 621 | 622 | -0.48% | 306,200 | 622億 | +1.47% | 19.44 | 0.43 |
02/13 | 646 | 646 | 622 | 625 | -0.16% | 403,800 | 625億 | +1.96% | 19.53 | 0.43 |
02/10 | 624 | 629 | 620 | 626 | +1.95% | 384,000 | 626億 | +1.95% | 19.56 | 0.43 |
02/09 | 615 | 619 | 610 | 614 | -0.32% | 237,000 | 614億 | -0.16% | 19.19 | 0.42 |
02/08 | 612 | 617 | 608 | 616 | +0.65% | 246,400 | 616億 | 0% | 19.25 | 0.42 |
02/07 | 605 | 616 | 602 | 612 | -0.33% | 277,500 | 612億 | -0.81% | 19.12 | 0.42 |
02/06 | 623 | 624 | 613 | 614 | +0.16% | 321,100 | 614億 | -0.65% | 19.19 | 0.42 |
02/03 | 605 | 620 | 603 | 613 | +1.83% | 351,700 | 613億 | -0.97% | 19.15 | 0.42 |
02/02 | 625 | 625 | 602 | 602 | -2.75% | 260,700 | 602億 | -3.06% | 18.81 | 0.41 |
02/01 | 605 | 620 | 598 | 619 | +1.98% | 703,700 | 619億 | -0.64% | 19.34 | 0.43 |
01/31 | 609 | 615 | 606 | 607 | -1.3% | 261,900 | 607億 | -2.72% | 18.97 | 0.42 |
01/30 | 617 | 620 | 612 | 615 | -0.32% | 313,900 | 615億 | -1.76% | 19.22 | 0.42 |
01/27 | 620 | 627 | 615 | 617 | +0.98% | 542,900 | 617億 | -1.59% | 19.28 | 0.42 |
01/26 | 603 | 612 | 602 | 611 | +2.86% | 518,300 | 611億 | -2.86% | 19.09 | 0.42 |
01/25 | 600 | 604 | 593 | 594 | +0.68% | 252,800 | 594億 | -5.86% | 18.56 | 0.41 |
01/24 | 595 | 599 | 589 | 590 | -1.83% | 323,900 | 590億 | -6.79% | 18.44 | 0.41 |
01/23 | 610 | 610 | 601 | 601 | -2.59% | 293,900 | 601億 | -5.35% | 18.78 | 0.41 |
01/20 | 612 | 620 | 611 | 617 | +0.49% | 312,600 | 617億 | -3.14% | 19.28 | 0.42 |
01/19 | 609 | 618 | 608 | 614 | +2.5% | 539,800 | 614億 | -3.61% | 19.19 | 0.42 |
01/18 | 602 | 608 | 593 | 599 | -0.99% | 556,200 | 599億 | -6.11% | 18.72 | 0.41 |
01/17 | 613 | 619 | 604 | 605 | -1.14% | 375,300 | 605億 | -5.17% | 18.9 | 0.42 |
01/16 | 619 | 624 | 610 | 612 | -1.29% | 508,700 | 612億 | -4.08% | 19.12 | 0.42 |
01/13 | 625 | 625 | 618 | 620 | -0.96% | 504,100 | 620億 | -2.52% | 19.37 | 0.43 |
01/12 | 633 | 637 | 622 | 626 | -1.11% | 320,400 | 626億 | -1.26% | 19.56 | 0.43 |
01/11 | 631 | 638 | 630 | 633 | +0.8% | 331,300 | 633億 | +0.16% | 19.78 | 0.44 |
01/10 | 633 | 633 | 622 | 628 | -1.88% | 546,500 | 628億 | -0.16% | 19.62 | 0.43 |
01/06 | 637 | 645 | 633 | 640 | -1.08% | 490,100 | 640億 | +2.24% | 20 | 0.44 |
01/05 | 657 | 657 | 646 | 647 | -0.46% | 497,500 | 647億 | +4.02% | 20.22 | 0.45 |
01/04 | 642 | 657 | 637 | 650 | +2.04% | 557,200 | 650億 | +5.18% | 20.31 | 0.45 |
2016 |
12/30 | 632 | 641 | 629 | 637 | -0.31% | 326,300 | 637億 | +3.75% | 19.9 | 0.44 |
12/29 | 645 | 647 | 634 | 639 | -1.39% | 464,400 | 639億 | +4.75% | 19.97 | 0.44 |
12/28 | 646 | 652 | 643 | 648 | +0.47% | 346,900 | 648億 | +7.11% | 20.25 | 0.45 |
12/27 | 648 | 655 | 641 | 645 | -0.92% | 442,200 | 645億 | +7.5% | 20.15 | 0.44 |
12/26 | 658 | 659 | 649 | 651 | -0.46% | 378,900 | 651億 | +9.41% | 20.34 | 0.45 |
12/22 | 654 | 657 | 646 | 654 | 0% | 874,200 | 654億 | +11.04% | 20.44 | 0.45 |
12/21 | 656 | 665 | 653 | 654 | -0.15% | 912,100 | 654億 | +12.18% | 20.44 | 0.45 |
12/20 | 660 | 665 | 653 | 655 | 0% | 829,200 | 655億 | +13.52% | 20.47 | 0.45 |
12/19 | 651 | 659 | 647 | 655 | -0.46% | 776,100 | 655億 | +14.91% | 20.47 | 0.45 |
12/16 | 657 | 667 | 655 | 658 | +0.77% | 1,144,400 | 658億 | +16.87% | 20.56 | 0.45 |
12/15 | 650 | 662 | 643 | 653 | +1.08% | 1,216,500 | 653億 | +17.45% | 20.4 | 0.45 |
12/14 | 641 | 650 | 638 | 646 | +2.38% | 1,318,800 | 646億 | +18.1% | 20.19 | 0.44 |
12/13 | 631 | 639 | 619 | 631 | 0% | 1,215,700 | 631億 | +17.07% | 19.72 | 0.43 |
12/12 | 629 | 654 | 627 | 631 | +1.45% | 2,066,200 | 631億 | +18.61% | 19.72 | 0.43 |
12/09 | 609 | 624 | 602 | 622 | +1.97% | 1,435,500 | 622億 | +18.48% | 19.44 | 0.43 |
12/08 | 599 | 610 | 596 | 610 | +2.87% | 1,230,100 | 610億 | +17.76% | 19.06 | 0.42 |
12/07 | 590 | 594 | 584 | 593 | +1.89% | 572,200 | 593億 | +15.59% | 18.53 | 0.41 |
12/06 | 576 | 590 | 576 | 582 | +2.28% | 760,900 | 582億 | +14.57% | 18.19 | 0.4 |
12/05 | 570 | 575 | 562 | 569 | -1.22% | 417,700 | 569億 | +13.12% | 17.78 | 0.39 |
12/02 | 554 | 584 | 553 | 576 | +3.97% | 1,181,100 | 576億 | +15.43% | 18 | 0.4 |
12/01 | 550 | 563 | 550 | 554 | +1.65% | 724,800 | 554億 | +11.92% | 17.31 | 0.38 |
11/30 | 547 | 553 | 541 | 545 | -0.37% | 461,600 | 545億 | +11.22% | 17.03 | 0.38 |
11/29 | 540 | 550 | 535 | 547 | -0.36% | 436,000 | 547億 | +12.32% | 17.09 | 0.38 |
11/28 | 546 | 551 | 537 | 549 | +1.67% | 485,500 | 549億 | +13.66% | 17.15 | 0.38 |
11/25 | 545 | 550 | 536 | 540 | -0.18% | 664,400 | 540億 | +12.73% | 16.87 | 0.37 |
11/24 | 530 | 543 | 529 | 541 | +3.05% | 681,600 | 541億 | +13.89% | 16.9 | 0.37 |
11/22 | 522 | 525 | 520 | 525 | +0.38% | 359,400 | 525億 | +11.23% | 16.4 | 0.36 |
11/21 | 512 | 523 | 509 | 523 | +2.95% | 402,000 | 523億 | +11.75% | 16.34 | 0.36 |
11/18 | 513 | 514 | 506 | 508 | +0.79% | 300,700 | 508億 | +9.25% | 15.87 | 0.35 |
11/17 | 505 | 507 | 499 | 504 | -1.56% | 299,400 | 504億 | +8.86% | 15.75 | 0.35 |
11/16 | 505 | 513 | 500 | 512 | +2.81% | 403,700 | 512億 | +11.3% | 16 | 0.35 |
11/15 | 495 | 499 | 492 | 498 | +1.63% | 370,500 | 498億 | +8.73% | 15.56 | 0.34 |
11/14 | 482 | 492 | 481 | 490 | +3.38% | 366,300 | 490億 | +7.46% | 15.31 | 0.34 |
11/11 | 472 | 484 | 471 | 474 | +1.94% | 386,900 | 474億 | +4.41% | 14.81 | 0.33 |
11/10 | 462 | 469 | 457 | 465 | +8.14% | 552,900 | 465億 | +2.65% | 14.53 | 0.32 |
11/09 | 459 | 465 | 427 | 430 | -5.7% | 494,100 | 430億 | -4.66% | 13.44 | 0.3 |
11/08 | 459 | 460 | 455 | 456 | -1.08% | 157,400 | 456億 | +0.88% | 14.25 | 0.31 |
11/07 | 466 | 466 | 457 | 461 | +1.77% | 156,900 | 461億 | +2.22% | 14.41 | 0.32 |
11/04 | 453 | 454 | 448 | 453 | -0.88% | 222,600 | 453億 | +0.67% | 14.16 | 0.31 |