株価チャート
2016/11/01～2017/03/31
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 | 680 | 686 | 680 | 686 | +0.59% | 400 | 13億8023万 | -4.46% | 7.9 | 0.43 |
| 03/30 | 701 | 701 | 682 | 682 | 0% | 800 | 13億7218万 | -5.15% | 7.85 | 0.43 |
| 03/29 | 679 | 687 | 673 | 682 | -5.01% | 2,500 | 13億7218万 | -5.41% | 7.85 | 0.43 |
| 03/28 | 718 | 719 | 693 | 718 | +2.57% | 6,200 | 14億4461万 | -0.55% | 8.26 | 0.45 |
| 03/27 | 696 | 700 | 696 | 700 | +0.72% | 4,900 | 14億840万 | -3.05% | 8.06 | 0.44 |
| 03/24 | 699 | 699 | 695 | 695 | +0.43% | 1,200 | 13億9834万 | -3.74% | 8 | 0.44 |
| 03/23 | 700 | 702 | 682 | 692 | -1.98% | 6,200 | 13億9230万 | -4.16% | 7.97 | 0.44 |
| 03/22 | 712 | 712 | 706 | 706 | -1.26% | 5,000 | 14億2047万 | -2.35% | 8.13 | 0.44 |
| 03/21 | 716 | 720 | 714 | 715 | -1.65% | 3,000 | 14億3858万 | -0.97% | 8.23 | 0.45 |
| 03/17 | 717 | 727 | 717 | 727 | -0.27% | 5,500 | 14億6272万 | +0.69% | 8.37 | 0.46 |
| 03/16 | 727 | 729 | 727 | 729 | +0.41% | 1,800 | 14億6674万 | +1.25% | 8.39 | 0.46 |
| 03/15 | 722 | 726 | 722 | 726 | -0.41% | 400 | 14億6071万 | +0.97% | 8.36 | 0.46 |
| 03/14 | 723 | 729 | 719 | 729 | +0.28% | 3,600 | 14億6674万 | +1.67% | 8.39 | 0.46 |
| 03/13 | 727 | 727 | 727 | 727 | 0% | 100 | 14億6272万 | +1.68% | 8.37 | 0.46 |
| 03/10 | 723 | 729 | 722 | 727 | +0.55% | 800 | 14億6272万 | +2.11% | 8.37 | 0.46 |
| 03/09 | 733 | 733 | 723 | 723 | -1.36% | 600 | 14億5467万 | +1.83% | 8.32 | 0.45 |
| 03/08 | 728 | 733 | 728 | 733 | +0.96% | 1,100 | 14億7479万 | +3.53% | 8.44 | 0.46 |
| 03/07 | 733 | 733 | 721 | 726 | -1.49% | 4,900 | 14億6071万 | +2.83% | 8.36 | 0.46 |
| 03/06 | 746 | 746 | 737 | 737 | 0% | 700 | 14億8284万 | +4.84% | 8.48 | 0.46 |
| 03/03 | 749 | 749 | 735 | 737 | -1.6% | 1,400 | 14億8284万 | +5.29% | 8.48 | 0.46 |
| 03/02 | 748 | 749 | 745 | 749 | +2.04% | 1,600 | 15億698万 | +7.31% | 8.62 | 0.47 |
| 03/01 | 734 | 739 | 734 | 734 | +0.14% | 600 | 14億7680万 | +5.61% | 8.45 | 0.46 |
| 02/28 | 723 | 733 | 723 | 733 | +0.96% | 1,500 | 14億7479万 | +5.92% | 8.44 | 0.46 |
| 02/27 | 710 | 729 | 710 | 726 | +1.97% | 3,600 | 14億6071万 | +5.37% | 8.36 | 0.46 |
| 02/24 | 712 | 715 | 710 | 712 | 0% | 1,400 | 14億3254万 | +3.79% | 8.2 | 0.45 |
| 02/23 | 713 | 713 | 701 | 712 | -0.97% | 2,700 | 14億3254万 | +4.09% | 8.2 | 0.45 |
| 02/22 | 714 | 719 | 714 | 719 | +0.7% | 500 | 14億4662万 | +5.43% | 8.28 | 0.45 |
| 02/21 | 712 | 717 | 709 | 714 | +0.28% | 4,100 | 14億3656万 | +5% | 8.22 | 0.45 |
| 02/20 | 710 | 712 | 710 | 712 | +0.28% | 800 | 14億3254万 | +5.01% | 8.2 | 0.45 |
| 02/17 | 704 | 712 | 702 | 710 | +1.14% | 1,400 | 14億2852万 | +5.03% | 8.17 | 0.45 |
| 02/16 | 700 | 702 | 700 | 702 | +0.29% | 300 | 14億1242万 | +4.15% | 8.08 | 0.44 |
| 02/15 | 711 | 711 | 700 | 700 | 0% | 2,400 | 14億840万 | +4.17% | 8.06 | 0.44 |
| 02/14 | 699 | 704 | 695 | 700 | +0.72% | 5,100 | 14億840万 | +4.48% | 8.06 | 0.44 |
| 02/13 | 700 | 700 | 689 | 695 | +0.72% | 5,000 | 13億9834万 | +3.89% | 8 | 0.44 |
| 02/10 | 691 | 706 | 688 | 690 | -0.14% | 3,200 | 13億8828万 | +3.45% | 7.94 | 0.43 |
| 02/09 | 682 | 715 | 680 | 691 | +1.32% | 4,300 | 13億9029万 | +3.75% | 7.95 | 0.43 |
| 02/08 | 679 | 683 | 679 | 682 | +0.74% | 1,600 | 13億7218万 | +2.71% | 7.85 | 0.43 |
| 02/07 | 670 | 677 | 670 | 677 | +1.04% | 900 | 13億6212万 | +2.11% | 7.79 | 0.43 |
| 02/06 | 673 | 678 | 670 | 670 | -0.74% | 2,100 | 13億4804万 | +1.21% | 7.71 | 0.42 |
| 02/03 | 670 | 675 | 670 | 675 | +0.75% | 1,600 | 13億5810万 | +2.12% | 7.77 | 0.42 |
| 02/02 | 670 | 670 | 670 | 670 | 0% | 300 | 13億4804万 | +1.52% | 7.71 | 0.42 |
| 02/01 | 667 | 670 | 662 | 670 | +0.45% | 2,500 | 13億4804万 | +1.67% | 7.71 | 0.42 |
| 01/31 | 663 | 679 | 663 | 667 | +1.06% | 7,000 | 13億4200万 | +1.21% | 7.68 | 0.42 |
| 01/30 | 673 | 673 | 660 | 660 | -1.93% | 4,000 | 13億2792万 | +0.3% | 7.6 | 0.42 |
| 01/27 | 677 | 679 | 668 | 673 | +0.15% | 9,600 | 13億5407万 | +2.28% | 7.75 | 0.42 |
| 01/26 | 669 | 680 | 669 | 672 | +1.05% | 2,200 | 13億5206万 | +2.28% | 7.73 | 0.42 |
| 01/25 | 660 | 666 | 660 | 665 | +0.91% | 1,500 | 13億3798万 | +1.22% | 7.65 | 0.42 |
| 01/24 | 660 | 661 | 659 | 659 | -0.15% | 600 | 13億2590万 | +0.3% | 7.59 | 0.41 |
| 01/23 | 666 | 666 | 660 | 660 | -0.9% | 1,500 | 13億2792万 | +0.46% | 7.6 | 0.42 |
| 01/20 | 660 | 666 | 660 | 666 | +0.91% | 300 | 13億3999万 | +1.37% | 7.67 | 0.42 |
| 01/19 | 660 | 660 | 660 | 660 | 0% | 300 | 13億2792万 | +0.46% | 7.6 | 0.42 |
| 01/18 | 658 | 660 | 657 | 660 | +0.3% | 1,000 | 13億2792万 | +0.46% | 7.6 | 0.42 |
| 01/17 | 662 | 662 | 658 | 658 | -0.6% | 600 | 13億2389万 | +0.15% | 7.57 | 0.41 |
| 01/16 | 660 | 667 | 660 | 662 | +0.46% | 1,500 | 13億3194万 | +0.76% | 7.62 | 0.42 |
| 01/13 | 666 | 666 | 657 | 659 | +0.15% | 4,500 | 13億2590万 | +0.46% | 7.59 | 0.41 |
| 01/12 | 658 | 664 | 657 | 658 | 0% | 2,500 | 13億2389万 | +0.3% | 7.57 | 0.41 |
| 01/11 | 660 | 662 | 658 | 658 | 0% | 400 | 13億2389万 | +0.15% | 7.57 | 0.41 |
| 01/10 | 664 | 664 | 658 | 658 | -0.3% | 1,400 | 13億2389万 | +0.15% | 7.57 | 0.41 |
| 01/06 | 658 | 665 | 658 | 660 | +0.3% | 800 | 13億2792万 | +0.46% | 7.6 | 0.42 |
| 01/05 | 654 | 668 | 654 | 658 | +0.77% | 2,100 | 13億2389万 | +0.3% | 7.57 | 0.41 |
| 01/04 | 651 | 658 | 651 | 653 | +0.77% | 1,600 | 13億1383万 | -0.46% | 7.52 | 0.41 |
| 2016 |
| 12/30 | 649 | 649 | 648 | 648 | +0.31% | 500 | 13億377万 | -1.37% | 7.46 | 0.41 |
| 12/29 | 650 | 650 | 646 | 646 | -0.62% | 1,500 | 12億9975万 | -1.67% | 7.44 | 0.41 |
| 12/28 | 650 | 651 | 650 | 650 | 0% | 800 | 13億780万 | -1.22% | 7.48 | 0.41 |
| 12/27 | 650 | 659 | 650 | 650 | 0% | 1,900 | 13億780万 | -1.07% | 7.48 | 0.41 |
| 12/26 | 655 | 655 | 628 | 650 | -0.76% | 10,100 | 13億780万 | -1.07% | 7.48 | 0.41 |
| 12/22 | 654 | 655 | 654 | 655 | 0% | 400 | 13億1786万 | -0.3% | 7.54 | 0.41 |
| 12/21 | 655 | 655 | 655 | 655 | 0% | 100 | 13億1786万 | -0.15% | 7.54 | 0.41 |
| 12/20 | 662 | 662 | 655 | 655 | -0.91% | 20,900 | 13億1786万 | -0.15% | 7.54 | 0.41 |
| 12/19 | 660 | 661 | 660 | 661 | 0% | 1,400 | 13億2993万 | +0.92% | 7.61 | 0.42 |
| 12/16 | 659 | 661 | 658 | 661 | +0.3% | 700 | 13億2993万 | +1.07% | 7.61 | 0.42 |
| 12/15 | 659 | 659 | 659 | 659 | +0.15% | 400 | 13億2590万 | +0.92% | 7.59 | 0.41 |
| 12/14 | 658 | 658 | 657 | 658 | -0.45% | 2,400 | 13億2389万 | +0.92% | 7.57 | 0.41 |
| 12/13 | 661 | 662 | 661 | 661 | +0.15% | 600 | 13億2993万 | +1.54% | 7.61 | 0.42 |
| 12/12 | 658 | 660 | 658 | 660 | 0% | 1,800 | 13億2792万 | +1.38% | 7.6 | 0.42 |
| 12/09 | 663 | 663 | 660 | 660 | -0.45% | 200 | 13億2792万 | +1.54% | 7.6 | 0.42 |
| 12/08 | 658 | 663 | 658 | 663 | +0.76% | 500 | 13億3395万 | +2.31% | 7.63 | 0.42 |
| 12/07 | 658 | 658 | 658 | 658 | 0% | 100 | 13億2389万 | +1.7% | 7.57 | 0.41 |
| 12/05 | 658 | 658 | 658 | 658 | 0% | 100 | 13億2389万 | +2.02% | 7.57 | 0.41 |
| 12/02 | 668 | 668 | 658 | 658 | -1.64% | 500 | 13億2389万 | +2.33% | 7.57 | 0.41 |
| 12/01 | 669 | 669 | 669 | 669 | +0.15% | 300 | 13億4602万 | +4.21% | 7.7 | 0.42 |
| 11/30 | 658 | 668 | 658 | 668 | +3.09% | 700 | 13億4401万 | +4.38% | 7.69 | 0.42 |
| 11/29 | 655 | 655 | 648 | 648 | +0.31% | 400 | 13億377万 | +1.73% | 7.46 | 0.41 |
| 11/28 | 646 | 646 | 646 | 646 | -1.52% | 400 | 12億9975万 | +1.57% | 7.44 | 0.41 |
| 11/25 | 659 | 660 | 656 | 656 | -0.61% | 1,700 | 13億1987万 | +3.31% | 7.55 | 0.41 |
| 11/24 | 659 | 660 | 659 | 660 | +0.46% | 900 | 13億2792万 | +4.43% | 7.6 | 0.42 |
| 11/22 | 668 | 668 | 657 | 657 | -1.79% | 800 | 13億2188万 | +4.29% | 7.56 | 0.41 |
| 11/21 | 657 | 669 | 653 | 669 | +4.37% | 6,800 | 13億4602万 | +6.53% | 7.7 | 0.42 |
| 11/18 | 641 | 641 | 640 | 641 | 0% | 800 | 12億8969万 | +2.4% | 7.38 | 0.4 |
| 11/17 | 641 | 641 | 641 | 641 | -0.31% | 100 | 12億8969万 | +2.72% | 7.38 | 0.4 |
| 11/16 | 642 | 643 | 642 | 643 | 0% | 1,600 | 12億9371万 | +3.21% | 7.4 | 0.4 |
| 11/15 | 643 | 643 | 634 | 643 | 0% | 1,200 | 12億9371万 | +3.54% | 7.4 | 0.4 |
| 11/14 | 642 | 643 | 636 | 643 | +0.16% | 800 | 12億9371万 | +3.71% | 7.4 | 0.4 |
| 11/11 | 635 | 650 | 632 | 642 | +1.26% | 2,300 | 12億9170万 | +3.88% | 7.39 | 0.4 |
| 11/10 | 630 | 634 | 630 | 634 | +0.63% | 800 | 12億7560万 | +2.76% | 7.3 | 0.4 |
| 11/09 | 638 | 639 | 630 | 630 | -1.1% | 600 | 12億6756万 | +2.44% | 7.25 | 0.4 |
| 11/08 | 637 | 637 | 632 | 637 | 0% | 500 | 12億8164万 | +3.75% | 7.33 | 0.4 |
| 11/07 | 638 | 638 | 637 | 637 | -1.24% | 200 | 12億8164万 | +3.92% | 7.33 | 0.4 |
| 11/04 | 648 | 648 | 645 | 645 | +0.94% | 200 | 12億9774万 | +5.56% | 7.42 | 0.41 |
| 11/01 | 627 | 639 | 627 | 639 | +2.24% | 1,100 | 12億8566万 | +4.75% | 7.36 | 0.4 |
