株価チャート
2016/07/21～2017/03/29
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 |
| 03/29 | 711 | 711 | 710 | 710 | -2.07% | 2,000 | 40億1221万 | +0.71% | 22.73 | 0.73 |
| 03/28 | 728 | 728 | 725 | 725 | +0.14% | 3,000 | 40億9697万 | +2.84% | 23.21 | 0.74 |
| 03/27 | 720 | 724 | 720 | 724 | +0.98% | 2,000 | 40億9132万 | +2.99% | 23.17 | 0.74 |
| 03/24 | 717 | 717 | 717 | 717 | +0.28% | 1,000 | 40億5176万 | +2.14% | 22.95 | 0.74 |
| 03/23 | 716 | 735 | 715 | 715 | -0.14% | 6,000 | 40億4046万 | +2% | 22.89 | 0.73 |
| 03/22 | 724 | 724 | 716 | 716 | -0.56% | 2,000 | 40億4611万 | +2.43% | 22.92 | 0.73 |
| 03/21 | 713 | 720 | 712 | 720 | +0.56% | 3,000 | 40億6872万 | +3.15% | 23.05 | 0.74 |
| 03/17 | 716 | 716 | 716 | 716 | +0.85% | 1,000 | 40億4611万 | +2.87% | 22.92 | 0.73 |
| 03/15 | 710 | 710 | 710 | 710 | 0% | 1,000 | 40億1221万 | +2.16% | 22.73 | 0.73 |
| 03/13 | 710 | 710 | 710 | 710 | +0.71% | 1,000 | 40億1221万 | +2.31% | 22.73 | 0.73 |
| 03/10 | 706 | 706 | 705 | 705 | 0% | 2,000 | 39億8395万 | +1.73% | 22.57 | 0.72 |
| 03/08 | 705 | 705 | 705 | 705 | -0.56% | 1,000 | 39億8395万 | +1.88% | 22.57 | 0.72 |
| 03/07 | 701 | 709 | 701 | 709 | +1.29% | 2,000 | 40億655万 | +2.6% | 22.69 | 0.73 |
| 03/06 | 700 | 700 | 700 | 700 | -0.14% | 1,000 | 39億5570万 | +1.6% | 22.41 | 0.72 |
| 03/03 | 700 | 701 | 700 | 701 | +0.14% | 2,000 | 39億6135万 | +1.89% | 22.44 | 0.72 |
| 03/01 | 700 | 700 | 700 | 700 | -1.41% | 1,000 | 39億5570万 | +2.04% | 22.41 | 0.72 |
| 02/28 | 710 | 710 | 710 | 710 | +0.85% | 1,000 | 40億1221万 | +3.65% | 22.73 | 0.73 |
| 02/24 | 702 | 704 | 702 | 704 | +1.15% | 2,000 | 39億7830万 | +2.92% | 22.53 | 0.72 |
| 02/21 | 696 | 696 | 696 | 696 | +1.46% | 1,000 | 39億3309万 | +1.9% | 22.28 | 0.71 |
| 02/16 | 686 | 686 | 686 | 686 | -1.44% | 1,000 | 38億7658万 | +0.59% | 21.96 | 0.7 |
| 02/14 | 696 | 696 | 696 | 696 | +0.87% | 1,000 | 39億3309万 | +2.05% | 22.28 | 0.71 |
| 02/10 | 688 | 690 | 688 | 690 | +0.73% | 2,000 | 38億9919万 | +1.32% | 22.09 | 0.71 |
| 02/09 | 685 | 685 | 685 | 685 | +0.59% | 2,000 | 38億7093万 | +0.74% | 21.93 | 0.7 |
| 02/08 | 685 | 685 | 681 | 681 | -2.01% | 2,000 | 38億4833万 | +0.29% | 21.8 | 0.7 |
| 02/02 | 695 | 695 | 695 | 695 | -0.43% | 1,000 | 39億2744万 | +2.51% | 22.25 | 0.71 |
| 02/01 | 698 | 698 | 698 | 698 | +0.43% | 1,000 | 39億4439万 | +3.1% | 22.34 | 0.72 |
| 01/31 | 694 | 695 | 694 | 695 | +1.91% | 2,000 | 39億2744万 | +2.81% | 22.25 | 0.71 |
| 01/27 | 682 | 682 | 682 | 682 | -2.85% | 1,000 | 38億5398万 | +0.89% | 21.83 | 0.7 |
| 01/25 | 702 | 702 | 702 | 702 | +4.15% | 1,000 | 39億6700万 | +3.85% | 22.47 | 0.72 |
| 01/23 | 674 | 674 | 674 | 674 | -0.88% | 1,000 | 38億877万 | -0.15% | 21.57 | 0.69 |
| 01/19 | 680 | 680 | 680 | 680 | 0% | 1,000 | 38億4268万 | +0.74% | 21.77 | 0.7 |
| 01/16 | 670 | 680 | 670 | 680 | -1.45% | 2,000 | 38億4268万 | +0.89% | 21.77 | 0.7 |
| 01/12 | 689 | 690 | 689 | 690 | +1.62% | 2,000 | 38億9919万 | +2.53% | 22.09 | 0.71 |
| 01/11 | 686 | 686 | 679 | 679 | -0.15% | 3,000 | 38億3702万 | +1.04% | 21.73 | 0.7 |
| 01/10 | 680 | 680 | 680 | 680 | -0.29% | 1,000 | 38億4268万 | +1.34% | 21.77 | 0.7 |
| 01/06 | 682 | 682 | 682 | 682 | +1.34% | 1,000 | 38億5398万 | +1.49% | 21.83 | 0.7 |
| 2016 |
| 12/29 | 666 | 673 | 666 | 673 | -0.3% | 2,000 | 38億312万 | 0% | 21.54 | 0.69 |
| 12/28 | 675 | 675 | 675 | 675 | +1.5% | 1,000 | 38億1442万 | +0.15% | 21.61 | 0.69 |
| 12/27 | 666 | 666 | 665 | 665 | +0.3% | 2,000 | 37億5791万 | -1.48% | 21.29 | 0.68 |
| 12/26 | 665 | 665 | 663 | 663 | -0.45% | 2,000 | 37億4661万 | -1.92% | 21.22 | 0.68 |
| 12/22 | 669 | 669 | 666 | 666 | -1.33% | 2,000 | 37億6356万 | -1.48% | 21.32 | 0.68 |
| 12/21 | 667 | 675 | 665 | 675 | -0.59% | 3,000 | 38億1442万 | -0.15% | 21.61 | 0.69 |
| 12/19 | 679 | 679 | 679 | 679 | 0% | 1,000 | 38億3702万 | +0.59% | 21.73 | 0.7 |
| 12/16 | 679 | 679 | 679 | 679 | 0% | 1,000 | 38億3702万 | +0.44% | 21.73 | 0.7 |
| 12/15 | 679 | 679 | 679 | 679 | +1.34% | 1,000 | 38億3702万 | +0.59% | 21.73 | 0.7 |
| 12/13 | 664 | 670 | 664 | 670 | +1.36% | 3,000 | 37億8617万 | -0.59% | 21.45 | 0.69 |
| 12/12 | 661 | 661 | 661 | 661 | -0.15% | 1,000 | 37億3531万 | -1.78% | 21.16 | 0.68 |
| 12/09 | 660 | 662 | 660 | 662 | +0.15% | 5,000 | 37億4096万 | -1.78% | 21.19 | 0.68 |
| 12/07 | 667 | 667 | 661 | 661 | -0.9% | 4,000 | 37億3531万 | -2.07% | 21.16 | 0.68 |
| 12/06 | 667 | 667 | 667 | 667 | -0.89% | 1,000 | 37億6921万 | -1.48% | 21.35 | 0.68 |
| 12/05 | 673 | 673 | 673 | 673 | -3.03% | 1,000 | 38億312万 | -0.59% | 21.54 | 0.69 |
| 11/29 | 694 | 694 | 694 | 694 | -0.86% | 1,000 | 39億2179万 | +2.36% | 22.21 | 0.71 |
| 11/21 | 700 | 700 | 700 | 700 | +5.74% | 1,000 | 39億5570万 | +3.4% | 22.41 | 0.72 |
| 11/18 | 662 | 662 | 662 | 662 | -0.9% | 2,000 | 37億4096万 | -2.07% | 21.19 | 0.68 |
| 11/16 | 668 | 668 | 668 | 668 | +1.52% | 1,000 | 37億7486万 | -1.18% | 21.38 | 0.69 |
| 11/11 | 674 | 674 | 656 | 658 | -1.2% | 5,000 | 37億1835万 | -2.66% | 21.06 | 0.67 |
| 11/10 | 659 | 666 | 659 | 666 | +0.45% | 2,000 | 37億6356万 | -1.48% | 21.32 | 0.68 |
| 11/09 | 655 | 664 | 655 | 663 | +1.22% | 3,000 | 37億4661万 | -1.78% | 21.22 | 0.68 |
| 11/08 | 659 | 659 | 655 | 655 | -7.09% | 2,000 | 37億140万 | -2.96% | 20.97 | 0.67 |
| 10/31 | 705 | 705 | 705 | 705 | +0.71% | 1,000 | 39億8395万 | +4.44% | 22.57 | 0.72 |
| 10/27 | 700 | 700 | 700 | 700 | 0% | 3,000 | 39億5570万 | +4.01% | 22.41 | 0.72 |
| 10/24 | 700 | 700 | 700 | 700 | -0.28% | 2,000 | 39億5570万 | +4.32% | 22.41 | 0.72 |
| 10/21 | 702 | 702 | 702 | 702 | +0.43% | 3,000 | 39億6700万 | +4.93% | 22.47 | 0.72 |
| 10/20 | 675 | 699 | 675 | 699 | +5.91% | 4,000 | 39億5004万 | +4.95% | 22.37 | 0.72 |
| 10/19 | 660 | 660 | 660 | 660 | +0.3% | 1,000 | 37億2966万 | -0.6% | 21.13 | 0.68 |
| 10/18 | 658 | 658 | 658 | 658 | -0.6% | 1,000 | 37億1835万 | -0.75% | 21.06 | 0.67 |
| 10/07 | 662 | 662 | 662 | 662 | -3.78% | 1,000 | 37億4096万 | 0% | 21.19 | 0.68 |
| 10/05 | 688 | 688 | 688 | 688 | +5.85% | 1,000 | 38億8788万 | +3.93% | 22.02 | 0.71 |
| 09/30 | 650 | 650 | 650 | 650 | -1.52% | 1,000 | 36億7315万 | -1.52% | 20.81 | 0.67 |
| 09/29 | 660 | 660 | 660 | 660 | +1.54% | 1,000 | 37億2966万 | -0.15% | 21.13 | 0.68 |
| 09/28 | 650 | 650 | 650 | 650 | -6.47% | 2,000 | 36億7315万 | -1.52% | 20.81 | 0.67 |
| 09/27 | 681 | 695 | 681 | 695 | +0.72% | 3,000 | 39億2744万 | +5.14% | 22.25 | 0.71 |
| 09/26 | 690 | 690 | 690 | 690 | -0.58% | 2,000 | 38億9919万 | +4.7% | 22.09 | 0.71 |
| 09/23 | 686 | 694 | 686 | 694 | +1.31% | 3,000 | 39億2179万 | +5.47% | 22.21 | 0.71 |
| 09/21 | 680 | 685 | 680 | 685 | +1.03% | 3,000 | 38億7093万 | +4.26% | 21.93 | 0.7 |
| 09/20 | 675 | 678 | 675 | 678 | +0.59% | 2,000 | 38億3137万 | +3.2% | 21.7 | 0.7 |
| 09/16 | 669 | 674 | 669 | 674 | +0.75% | 2,000 | 38億877万 | +2.59% | 21.57 | 0.69 |
| 09/15 | 669 | 669 | 669 | 669 | 0% | 1,000 | 37億8051万 | +1.98% | 21.41 | 0.69 |
| 09/08 | 665 | 669 | 665 | 669 | +0.75% | 2,000 | 37億8051万 | +1.83% | 21.41 | 0.69 |
| 09/07 | 664 | 664 | 664 | 664 | +1.37% | 1,000 | 37億5226万 | +1.07% | 21.25 | 0.68 |
| 09/06 | 655 | 655 | 655 | 655 | 0% | 1,000 | 37億140万 | -0.15% | 20.97 | 0.67 |
| 09/05 | 655 | 655 | 655 | 655 | -0.61% | 1,000 | 37億140万 | -0.3% | 20.97 | 0.67 |
| 08/30 | 659 | 659 | 659 | 659 | 0% | 1,000 | 37億2400万 | +0.3% | 21.09 | 0.68 |
| 08/29 | 645 | 659 | 645 | 659 | +1.38% | 2,000 | 37億2400万 | +0.3% | 21.09 | 0.68 |
| 08/26 | 650 | 650 | 650 | 650 | +1.56% | 1,000 | 36億7315万 | -1.07% | 20.81 | 0.67 |
| 08/19 | 650 | 650 | 640 | 640 | -2.59% | 3,000 | 36億1664万 | -2.74% | 20.49 | 0.66 |
| 08/16 | 657 | 657 | 657 | 657 | +2.98% | 1,000 | 37億1270万 | -0.45% | 21.03 | 0.67 |
| 08/15 | 641 | 641 | 631 | 638 | -0.47% | 5,000 | 36億533万 | -3.48% | 20.42 | 0.65 |
| 08/12 | 647 | 647 | 641 | 641 | +1.75% | 3,000 | 36億2229万 | -3.17% | 20.52 | 0.66 |
| 08/10 | 630 | 630 | 630 | 630 | -2.48% | 1,000 | 35億6013万 | -5.12% | 20.17 | 0.65 |
| 08/09 | 646 | 646 | 646 | 646 | 0% | 1,000 | 36億5054万 | -3% | 20.68 | 0.66 |
| 08/08 | 647 | 647 | 646 | 646 | -0.62% | 2,000 | 36億5054万 | -3.15% | 20.68 | 0.66 |
| 08/05 | 650 | 650 | 650 | 650 | -1.52% | 3,000 | 36億7315万 | -2.84% | 20.81 | 0.67 |
| 08/04 | 660 | 660 | 660 | 660 | +1.07% | 1,000 | 37億2966万 | -1.49% | 21.13 | 0.68 |
| 08/02 | 653 | 653 | 653 | 653 | -1.51% | 1,000 | 36億9010万 | -2.83% | 20.9 | 0.67 |
| 08/01 | 657 | 663 | 657 | 663 | +0.45% | 4,000 | 37億4661万 | -1.49% | 21.22 | 0.68 |
| 07/29 | 665 | 665 | 660 | 660 | -0.15% | 2,000 | 37億2966万 | -2.08% | 21.13 | 0.68 |
| 07/28 | 665 | 674 | 660 | 661 | +0.3% | 7,000 | 37億3531万 | -2.07% | 21.16 | 0.68 |
| 07/27 | 659 | 659 | 659 | 659 | -4.35% | 1,000 | 37億2400万 | -2.37% | 21.09 | 0.68 |
| 07/21 | 669 | 689 | 669 | 689 | +2.99% | 2,000 | 38億9353万 | +2.07% | 22.05 | 0.71 |
