株価チャート
2016/10/14~2017/03/10
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 |
03/10 | 586 | 592 | 583 | 584 | -0.34% | 3,400 | 28億5809万 | +0.52% | 16.22 | 0.79 |
03/09 | 586 | 589 | 585 | 586 | 0% | 3,400 | 28億6788万 | +0.86% | 16.27 | 0.79 |
03/08 | 587 | 594 | 586 | 586 | +0.17% | 5,000 | 28億6788万 | +0.69% | 16.27 | 0.79 |
03/07 | 586 | 596 | 585 | 585 | -0.51% | 12,800 | 28億6299万 | +0.52% | 16.24 | 0.79 |
03/06 | 589 | 590 | 587 | 588 | +0.34% | 5,600 | 28億7767万 | +0.86% | 16.33 | 0.79 |
03/03 | 583 | 586 | 583 | 586 | +0.51% | 5,000 | 28億6788万 | +0.51% | 16.27 | 0.79 |
03/02 | 582 | 584 | 575 | 583 | +0.34% | 7,800 | 28億5320万 | -0.17% | 16.19 | 0.79 |
03/01 | 580 | 581 | 576 | 581 | +0.17% | 8,100 | 28億4341万 | -0.51% | 16.13 | 0.78 |
02/28 | 579 | 581 | 577 | 580 | +0.35% | 8,300 | 28億3852万 | -0.68% | 16.11 | 0.78 |
02/27 | 574 | 580 | 573 | 578 | +0.87% | 4,700 | 28億2873万 | -1.2% | 16.05 | 0.78 |
02/24 | 568 | 573 | 568 | 573 | +0.53% | 4,200 | 28億426万 | -2.05% | 15.91 | 0.77 |
02/23 | 568 | 570 | 567 | 570 | +0.35% | 8,500 | 27億8958万 | -2.56% | 15.83 | 0.77 |
02/22 | 568 | 569 | 563 | 568 | +0.53% | 4,900 | 27億7979万 | -3.07% | 15.77 | 0.77 |
02/21 | 566 | 569 | 565 | 565 | +0.36% | 4,900 | 27億6511万 | -3.58% | 15.69 | 0.76 |
02/20 | 570 | 570 | 563 | 563 | -0.88% | 4,500 | 27億5532万 | -4.09% | 15.63 | 0.76 |
02/17 | 573 | 574 | 560 | 568 | -0.7% | 11,900 | 27億7979万 | -3.4% | 15.77 | 0.77 |
02/16 | 562 | 572 | 561 | 572 | +1.96% | 9,500 | 27億9936万 | -2.72% | 15.88 | 0.77 |
02/15 | 556 | 565 | 556 | 561 | -2.09% | 17,400 | 27億4553万 | -4.75% | 15.58 | 0.76 |
02/14 | 578 | 578 | 550 | 573 | -4.18% | 58,200 | 28億426万 | -2.88% | 15.91 | 0.77 |
02/13 | 599 | 600 | 597 | 598 | +0.17% | 3,100 | 29億2661万 | +1.36% | 16.6 | 0.81 |
02/10 | 594 | 597 | 594 | 597 | +0.34% | 1,200 | 29億2171万 | +1.36% | 16.58 | 0.81 |
02/09 | 598 | 598 | 595 | 595 | +0.17% | 2,100 | 29億1193万 | +1.19% | 16.52 | 0.8 |
02/08 | 591 | 594 | 591 | 594 | +0.17% | 4,800 | 29億703万 | +1.37% | 16.49 | 0.8 |
02/07 | 596 | 599 | 593 | 593 | -0.5% | 1,700 | 29億214万 | +1.37% | 16.47 | 0.8 |
02/06 | 599 | 599 | 596 | 596 | +0.17% | 1,300 | 29億1682万 | +2.05% | 16.55 | 0.8 |
02/03 | 594 | 598 | 593 | 595 | +0.17% | 1,000 | 29億1193万 | +2.23% | 16.52 | 0.8 |
02/02 | 595 | 599 | 594 | 594 | -0.17% | 1,600 | 29億703万 | +2.41% | 16.49 | 0.8 |
02/01 | 599 | 599 | 594 | 595 | -0.67% | 3,700 | 29億1193万 | +2.76% | 16.52 | 0.8 |
01/31 | 602 | 602 | 598 | 599 | -0.33% | 4,400 | 29億3150万 | +3.81% | 16.63 | 0.81 |
01/30 | 601 | 604 | 600 | 601 | +0.84% | 8,400 | 29億4129万 | +4.52% | 16.69 | 0.81 |
01/27 | 593 | 600 | 591 | 596 | +0.51% | 9,900 | 29億1682万 | +3.83% | 16.55 | 0.8 |
01/26 | 593 | 593 | 591 | 593 | 0% | 3,600 | 29億214万 | +3.67% | 16.47 | 0.8 |
01/25 | 591 | 593 | 586 | 593 | +0.34% | 7,100 | 29億214万 | +4.04% | 16.47 | 0.8 |
01/24 | 591 | 591 | 590 | 591 | +2.07% | 10,800 | 28億9235万 | +4.05% | 16.41 | 0.8 |
01/23 | 580 | 583 | 577 | 579 | -0.69% | 4,700 | 28億3362万 | +2.12% | 16.08 | 0.78 |
01/20 | 583 | 585 | 575 | 583 | 0% | 3,700 | 28億5320万 | +3% | 16.19 | 0.79 |
01/19 | 585 | 585 | 575 | 583 | 0% | 5,600 | 28億5320万 | +3.37% | 16.19 | 0.79 |
01/18 | 583 | 585 | 580 | 583 | 0% | 6,200 | 28億5320万 | +3.55% | 16.19 | 0.79 |
01/17 | 585 | 589 | 583 | 583 | -0.17% | 6,100 | 28億5320万 | +3.74% | 16.19 | 0.79 |
01/16 | 581 | 594 | 580 | 584 | +0.69% | 22,200 | 28億5809万 | +4.29% | 16.22 | 0.79 |
01/13 | 580 | 582 | 578 | 580 | 0% | 5,300 | 28億3852万 | +3.94% | 16.11 | 0.78 |
01/12 | 581 | 584 | 576 | 580 | -0.17% | 6,300 | 28億3852万 | +4.32% | 16.11 | 0.78 |
01/11 | 580 | 586 | 580 | 581 | +0.17% | 8,700 | 28億4341万 | +4.68% | 16.13 | 0.78 |
01/10 | 580 | 583 | 575 | 580 | +1.58% | 22,400 | 28億3852万 | +4.88% | 16.11 | 0.78 |
01/06 | 568 | 572 | 566 | 571 | +0.53% | 5,800 | 27億9447万 | +3.63% | 15.86 | 0.77 |
01/05 | 561 | 569 | 558 | 568 | +0.71% | 9,600 | 27億7979万 | +3.46% | 15.77 | 0.77 |
01/04 | 558 | 566 | 556 | 564 | +1.08% | 10,500 | 27億6021万 | +3.11% | 15.66 | 0.76 |
2016 |
12/30 | 558 | 562 | 555 | 558 | 0% | 6,700 | 27億3085万 | +2.2% | 15.49 | 0.75 |
12/29 | 560 | 562 | 552 | 558 | -0.18% | 7,600 | 27億3085万 | +2.57% | 15.49 | 0.75 |
12/28 | 554 | 561 | 553 | 559 | +1.08% | 5,900 | 27億3574万 | +3.14% | 15.52 | 0.75 |
12/27 | 557 | 562 | 552 | 553 | +0.18% | 23,700 | 27億638万 | +2.41% | 15.36 | 0.75 |
12/26 | 560 | 560 | 551 | 552 | +0.18% | 22,000 | 27億148万 | +2.41% | 15.33 | 0.75 |
12/22 | 553 | 557 | 550 | 551 | -1.25% | 8,700 | 26億9659万 | +2.61% | 15.3 | 0.74 |
12/21 | 560 | 563 | 556 | 558 | -0.36% | 8,400 | 27億3085万 | +4.3% | 15.49 | 0.75 |
12/20 | 562 | 563 | 557 | 560 | +0.54% | 7,900 | 27億4064万 | +5.07% | 15.55 | 0.76 |
12/19 | 550 | 561 | 547 | 557 | +1.46% | 16,500 | 27億2595万 | +4.9% | 15.47 | 0.75 |
12/16 | 544 | 549 | 542 | 549 | +1.1% | 8,200 | 26億8680万 | +3.78% | 15.24 | 0.74 |
12/15 | 550 | 550 | 540 | 543 | -0.55% | 6,300 | 26億5744万 | +3.04% | 15.08 | 0.73 |
12/14 | 552 | 555 | 545 | 546 | -1.62% | 13,700 | 26億7212万 | +4% | 15.16 | 0.74 |
12/13 | 554 | 557 | 550 | 555 | +0.18% | 13,300 | 27億1617万 | +5.92% | 15.41 | 0.75 |
12/12 | 551 | 558 | 548 | 554 | +0.54% | 13,800 | 27億1127万 | +6.13% | 15.38 | 0.75 |
12/09 | 555 | 555 | 545 | 551 | +1.1% | 15,000 | 26億9659万 | +5.96% | 15.3 | 0.74 |
12/08 | 545 | 554 | 545 | 545 | +0.18% | 10,500 | 26億6723万 | +5.01% | 15.13 | 0.74 |
12/07 | 538 | 544 | 538 | 544 | +1.12% | 7,300 | 26億6233万 | +5.22% | 15.11 | 0.73 |
12/06 | 536 | 545 | 535 | 538 | +0.56% | 11,000 | 26億3297万 | +4.26% | 14.94 | 0.73 |
12/05 | 534 | 538 | 534 | 535 | +0.19% | 3,200 | 26億1829万 | +3.88% | 14.86 | 0.72 |
12/02 | 538 | 539 | 529 | 534 | +0.38% | 13,400 | 26億1339万 | +3.89% | 14.83 | 0.72 |
12/01 | 532 | 536 | 530 | 532 | 0% | 6,600 | 26億360万 | +3.7% | 14.77 | 0.72 |
11/30 | 540 | 542 | 531 | 532 | -0.37% | 12,100 | 26億360万 | +3.91% | 14.77 | 0.72 |
11/29 | 526 | 534 | 526 | 534 | +1.71% | 9,600 | 26億1339万 | +4.5% | 14.83 | 0.72 |
11/28 | 522 | 530 | 522 | 525 | +0.77% | 7,900 | 25億6935万 | +2.94% | 14.58 | 0.71 |
11/25 | 517 | 522 | 513 | 521 | +0.77% | 4,700 | 25億4977万 | +2.36% | 14.47 | 0.7 |
11/24 | 514 | 520 | 514 | 517 | +0.58% | 5,300 | 25億3019万 | +1.57% | 14.36 | 0.7 |
11/22 | 505 | 516 | 505 | 514 | +0.78% | 6,900 | 25億1551万 | +1.18% | 14.27 | 0.69 |
11/21 | 509 | 515 | 509 | 510 | +0.2% | 9,100 | 24億9594万 | +0.39% | 14.16 | 0.69 |
11/18 | 508 | 511 | 507 | 509 | +0.59% | 5,000 | 24億9104万 | +0.39% | 14.13 | 0.69 |
11/17 | 508 | 509 | 506 | 506 | 0% | 4,200 | 24億7636万 | -0.2% | 14.05 | 0.68 |
11/16 | 506 | 509 | 506 | 506 | 0% | 2,700 | 24億7636万 | -0.2% | 14.05 | 0.68 |
11/15 | 506 | 507 | 504 | 506 | 0% | 1,900 | 24億7636万 | -0.2% | 14.05 | 0.68 |
11/14 | 507 | 512 | 504 | 506 | -0.2% | 5,900 | 24億7636万 | -0.2% | 14.05 | 0.68 |
11/11 | 506 | 510 | 503 | 507 | +0.2% | 6,700 | 24億8125万 | +0.2% | 14.08 | 0.68 |
11/10 | 509 | 510 | 506 | 506 | +1.4% | 7,400 | 24億7636万 | 0% | 14.05 | 0.68 |
11/09 | 506 | 508 | 495 | 499 | -1.38% | 12,800 | 24億4210万 | -1.38% | 13.86 | 0.67 |
11/08 | 507 | 507 | 503 | 506 | -0.2% | 2,400 | 24億7636万 | 0% | 14.05 | 0.68 |
11/07 | 507 | 510 | 504 | 507 | -0.59% | 6,200 | 24億8125万 | +0.2% | 14.08 | 0.68 |
11/04 | 509 | 511 | 502 | 510 | -1.16% | 8,900 | 24億9594万 | +0.79% | 14.16 | 0.69 |
11/02 | 505 | 516 | 505 | 516 | +1.57% | 15,800 | 25億2530万 | +2.18% | 14.33 | 0.7 |
11/01 | 506 | 512 | 505 | 508 | +0.4% | 2,700 | 24億8615万 | +0.59% | 14.11 | 0.69 |
10/31 | 509 | 510 | 505 | 506 | -1.75% | 3,700 | 24億7636万 | +0.4% | 14.05 | 0.68 |
10/28 | 520 | 520 | 512 | 515 | 0% | 9,500 | 25億2041万 | +2.18% | 14.3 | 0.7 |
10/27 | 510 | 516 | 509 | 515 | +1.18% | 9,900 | 25億2041万 | +2.18% | 14.3 | 0.7 |
10/26 | 510 | 510 | 509 | 509 | -0.2% | 1,100 | 24億9104万 | +1.19% | 14.13 | 0.69 |
10/25 | 509 | 516 | 505 | 510 | -0.2% | 8,800 | 24億9594万 | +1.39% | 14.16 | 0.69 |
10/24 | 512 | 512 | 509 | 511 | +0.59% | 3,400 | 25億83万 | +1.79% | 14.19 | 0.69 |
10/21 | 506 | 509 | 503 | 508 | +0.59% | 21,300 | 24億8615万 | +1.2% | 14.11 | 0.69 |
10/20 | 507 | 507 | 505 | 505 | 0% | 1,500 | 24億7147万 | +0.6% | 14.02 | 0.68 |
10/19 | 502 | 505 | 501 | 505 | +0.6% | 2,800 | 24億7147万 | +0.8% | 14.02 | 0.68 |
10/18 | 504 | 505 | 501 | 502 | +0.2% | 3,000 | 24億5678万 | +0.2% | 13.94 | 0.68 |
10/17 | 501 | 505 | 500 | 501 | +0.2% | 3,900 | 24億5189万 | 0% | 13.91 | 0.68 |
10/14 | 504 | 504 | 496 | 500 | 0% | 2,100 | 24億4700万 | -0.2% | 13.88 | 0.67 |