株価チャート
2016/12/05～2017/04/28
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 |
| 04/28 | 567 | 569 | 561 | 564 | +0.36% | 9,700 | 36億324万 | -4.89% | 14.17 | 1.08 |
| 04/27 | 574 | 574 | 561 | 562 | +0.18% | 24,300 | 35億9047万 | -5.55% | 14.12 | 1.07 |
| 04/26 | 557 | 574 | 557 | 561 | -5.24% | 69,600 | 35億8408万 | -6.03% | 14.09 | 1.07 |
| 04/25 | 593 | 599 | 573 | 592 | -0.67% | 62,300 | 37億8213万 | -1% | 14.87 | 1.13 |
| 04/24 | 597 | 599 | 595 | 596 | -0.17% | 34,700 | 38億768万 | -0.5% | 14.97 | 1.14 |
| 04/21 | 597 | 599 | 596 | 597 | -0.17% | 34,900 | 38億1407万 | -0.33% | 15 | 1.14 |
| 04/20 | 595 | 599 | 595 | 598 | +0.17% | 11,600 | 38億2046万 | -0.17% | 15.02 | 1.14 |
| 04/19 | 598 | 598 | 593 | 597 | -0.17% | 5,900 | 38億1407万 | -0.33% | 15 | 1.14 |
| 04/18 | 594 | 599 | 593 | 598 | +1.18% | 20,700 | 38億2046万 | -0.17% | 15.02 | 1.14 |
| 04/17 | 585 | 591 | 584 | 591 | +1.2% | 16,600 | 37億7574万 | -1.17% | 14.84 | 1.13 |
| 04/14 | 585 | 586 | 583 | 584 | -0.34% | 8,600 | 37億3102万 | -2.5% | 14.67 | 1.11 |
| 04/13 | 590 | 590 | 585 | 586 | -0.68% | 10,600 | 37億4380万 | -2.17% | 14.72 | 1.12 |
| 04/12 | 592 | 594 | 590 | 590 | -1.01% | 13,500 | 37億6935万 | -1.67% | 14.82 | 1.13 |
| 04/11 | 596 | 597 | 595 | 596 | -0.17% | 6,100 | 38億768万 | -0.67% | 14.97 | 1.14 |
| 04/10 | 594 | 598 | 594 | 597 | +0.51% | 10,300 | 38億1407万 | -0.5% | 15 | 1.14 |
| 04/07 | 593 | 597 | 593 | 594 | +0.34% | 10,300 | 37億9491万 | -1% | 14.92 | 1.13 |
| 04/06 | 585 | 600 | 585 | 592 | -0.17% | 24,100 | 37億8213万 | -1.33% | 14.87 | 1.13 |
| 04/05 | 602 | 605 | 586 | 593 | -1.82% | 28,300 | 37億8852万 | -1.17% | 14.89 | 1.13 |
| 04/04 | 608 | 609 | 603 | 604 | -0.49% | 21,500 | 38億5879万 | +0.67% | 15.17 | 1.15 |
| 04/03 | 606 | 607 | 604 | 607 | +0.66% | 11,100 | 38億7796万 | +1.17% | 15.25 | 1.16 |
| 03/31 | 607 | 613 | 603 | 603 | -1.15% | 23,500 | 38億5241万 | +0.67% | 15.15 | 1.15 |
| 03/30 | 609 | 614 | 608 | 610 | -0.81% | 27,800 | 38億9713万 | +2.01% | 15.32 | 1.16 |
| 03/29 | 604 | 615 | 601 | 615 | +1.82% | 42,400 | 39億2907万 | +3.02% | 15.45 | 1.17 |
| 03/28 | 605 | 607 | 598 | 604 | +0.17% | 10,000 | 38億5879万 | +1.34% | 15.17 | 1.15 |
| 03/27 | 603 | 605 | 598 | 603 | 0% | 14,500 | 38億5241万 | +1.34% | 15.15 | 1.15 |
| 03/24 | 602 | 603 | 597 | 603 | +0.17% | 9,900 | 38億5241万 | +1.69% | 15.15 | 1.15 |
| 03/23 | 602 | 602 | 600 | 602 | +0.17% | 4,900 | 38億4602万 | +1.69% | 15.12 | 1.15 |
| 03/22 | 601 | 602 | 600 | 601 | -0.17% | 6,500 | 38億3963万 | +1.69% | 15.1 | 1.15 |
| 03/21 | 601 | 602 | 600 | 602 | +0.17% | 8,700 | 38億4602万 | +2.03% | 15.12 | 1.15 |
| 03/17 | 600 | 601 | 597 | 601 | +0.5% | 11,400 | 38億3963万 | +2.04% | 15.1 | 1.15 |
| 03/16 | 595 | 598 | 594 | 598 | +0.67% | 2,800 | 38億2046万 | +1.7% | 15.02 | 1.14 |
| 03/15 | 596 | 597 | 594 | 594 | -0.34% | 5,400 | 37億9491万 | +1.19% | 14.92 | 1.13 |
| 03/14 | 597 | 598 | 595 | 596 | +0.17% | 4,500 | 38億768万 | +1.71% | 14.97 | 1.14 |
| 03/13 | 594 | 597 | 593 | 595 | 0% | 11,900 | 38億130万 | +1.54% | 14.95 | 1.14 |
| 03/10 | 599 | 600 | 595 | 595 | 0% | 11,400 | 38億130万 | +1.71% | 14.95 | 1.14 |
| 03/09 | 596 | 599 | 593 | 595 | -0.5% | 6,100 | 38億130万 | +1.88% | 14.95 | 1.14 |
| 03/08 | 596 | 600 | 596 | 598 | 0% | 3,000 | 38億2046万 | +2.57% | 15.02 | 1.14 |
| 03/07 | 598 | 600 | 596 | 598 | 0% | 7,700 | 38億2046万 | +2.75% | 15.02 | 1.14 |
| 03/06 | 600 | 600 | 597 | 598 | +0.17% | 7,100 | 38億2046万 | +2.93% | 15.02 | 1.14 |
| 03/03 | 600 | 600 | 597 | 597 | 0% | 14,000 | 38億1407万 | +2.93% | 15 | 1.14 |
| 03/02 | 599 | 599 | 596 | 597 | +0.17% | 12,400 | 38億1407万 | +3.11% | 15 | 1.14 |
| 03/01 | 595 | 598 | 594 | 596 | +0.34% | 11,200 | 38億768万 | +3.11% | 14.97 | 1.14 |
| 02/28 | 590 | 594 | 590 | 594 | +0.68% | 8,300 | 37億9491万 | +3.13% | 14.92 | 1.13 |
| 02/27 | 586 | 591 | 586 | 590 | +0.68% | 5,200 | 37億6935万 | +2.61% | 14.82 | 1.13 |
| 02/24 | 585 | 593 | 583 | 586 | +0.34% | 10,900 | 37億4380万 | +2.09% | 14.72 | 1.12 |
| 02/23 | 584 | 585 | 581 | 584 | +0.52% | 7,300 | 37億3102万 | +1.92% | 14.67 | 1.11 |
| 02/22 | 582 | 584 | 581 | 581 | +0.17% | 7,300 | 37億1185万 | +1.57% | 14.59 | 1.11 |
| 02/21 | 580 | 581 | 578 | 580 | 0% | 4,100 | 37億546万 | +1.58% | 14.57 | 1.11 |
| 02/20 | 578 | 580 | 578 | 580 | +0.87% | 5,400 | 37億546万 | +1.58% | 14.57 | 1.11 |
| 02/17 | 576 | 578 | 575 | 575 | -0.17% | 1,500 | 36億7352万 | +0.88% | 14.44 | 1.1 |
| 02/16 | 577 | 577 | 576 | 576 | -0.17% | 1,100 | 36億7991万 | +1.23% | 14.47 | 1.1 |
| 02/15 | 578 | 579 | 576 | 577 | -0.17% | 2,300 | 36億8630万 | +1.41% | 14.49 | 1.1 |
| 02/14 | 575 | 578 | 574 | 578 | +0.52% | 4,400 | 36億9269万 | +1.76% | 14.52 | 1.1 |
| 02/13 | 573 | 577 | 573 | 575 | +0.35% | 2,300 | 36億7352万 | +1.23% | 14.44 | 1.1 |
| 02/10 | 575 | 579 | 571 | 573 | +0.17% | 5,400 | 36億6074万 | +1.06% | 14.39 | 1.09 |
| 02/09 | 578 | 578 | 572 | 572 | -0.17% | 1,900 | 36億5435万 | +0.88% | 14.37 | 1.09 |
| 02/08 | 572 | 577 | 571 | 573 | -0.35% | 1,800 | 36億6074万 | +1.24% | 14.39 | 1.09 |
| 02/07 | 575 | 575 | 571 | 575 | +0.88% | 2,600 | 36億7352万 | +1.77% | 14.44 | 1.1 |
| 02/06 | 580 | 580 | 570 | 570 | -1.55% | 7,000 | 36億4158万 | +0.88% | 14.32 | 1.09 |
| 02/03 | 577 | 579 | 577 | 579 | +0.52% | 2,100 | 36億9908万 | +2.66% | 14.54 | 1.1 |
| 02/02 | 576 | 578 | 574 | 576 | +0.17% | 5,500 | 36億7991万 | +2.31% | 14.47 | 1.1 |
| 02/01 | 579 | 579 | 575 | 575 | +0.7% | 9,600 | 36億7352万 | +2.31% | 14.44 | 1.1 |
| 01/31 | 572 | 575 | 571 | 571 | 0% | 6,800 | 36億4797万 | +1.78% | 14.34 | 1.09 |
| 01/30 | 571 | 573 | 569 | 571 | +0.35% | 11,500 | 36億4797万 | +1.96% | 14.34 | 1.09 |
| 01/27 | 570 | 570 | 567 | 569 | +0.35% | 9,600 | 36億3519万 | +1.79% | 14.29 | 1.09 |
| 01/26 | 565 | 569 | 564 | 567 | +0.53% | 10,000 | 36億2241万 | +1.61% | 14.24 | 1.08 |
| 01/25 | 564 | 565 | 561 | 564 | +0.36% | 5,400 | 36億324万 | +1.08% | 14.17 | 1.08 |
| 01/24 | 562 | 564 | 561 | 562 | 0% | 11,000 | 35億9047万 | +0.9% | 14.12 | 1.07 |
| 01/23 | 561 | 563 | 560 | 562 | +0.18% | 5,300 | 35億9047万 | +0.9% | 14.12 | 1.07 |
| 01/20 | 562 | 563 | 561 | 561 | -0.18% | 4,800 | 35億8408万 | +0.9% | 14.09 | 1.07 |
| 01/19 | 562 | 564 | 562 | 562 | 0% | 3,000 | 35億9047万 | +1.08% | 14.12 | 1.07 |
| 01/18 | 561 | 563 | 561 | 562 | +0.18% | 3,800 | 35億9047万 | +1.08% | 14.12 | 1.07 |
| 01/17 | 565 | 565 | 561 | 561 | -0.36% | 4,100 | 35億8408万 | +1.08% | 14.09 | 1.07 |
| 01/16 | 564 | 565 | 562 | 563 | 0% | 7,500 | 35億9686万 | +1.44% | 14.14 | 1.07 |
| 01/13 | 563 | 564 | 562 | 563 | 0% | 7,300 | 35億9686万 | +1.62% | 14.14 | 1.07 |
| 01/12 | 561 | 563 | 560 | 563 | +0.54% | 8,400 | 35億9686万 | +1.81% | 14.14 | 1.07 |
| 01/11 | 563 | 563 | 559 | 560 | -0.36% | 4,600 | 35億7769万 | +1.45% | 14.07 | 1.07 |
| 01/10 | 562 | 563 | 559 | 562 | -0.18% | 4,200 | 35億9047万 | +1.81% | 14.12 | 1.07 |
| 01/06 | 562 | 563 | 559 | 563 | +0.18% | 4,200 | 35億9686万 | +2.18% | 14.14 | 1.07 |
| 01/05 | 562 | 562 | 557 | 562 | +0.72% | 3,400 | 35億9047万 | +2.18% | 14.12 | 1.07 |
| 01/04 | 559 | 562 | 554 | 558 | +0.9% | 9,300 | 35億6491万 | +1.64% | 14.02 | 1.06 |
| 2016 |
| 12/30 | 557 | 557 | 553 | 553 | -0.36% | 3,600 | 35億3297万 | +0.91% | 13.89 | 1.06 |
| 12/29 | 555 | 555 | 553 | 555 | +0.36% | 3,100 | 35億4575万 | +1.28% | 13.94 | 1.06 |
| 12/28 | 554 | 554 | 553 | 553 | +0.18% | 1,500 | 35億3297万 | +1.1% | 13.89 | 1.06 |
| 12/27 | 557 | 558 | 552 | 552 | 0% | 9,200 | 35億2658万 | +1.1% | 13.87 | 1.05 |
| 12/26 | 551 | 557 | 550 | 552 | +0.36% | 12,300 | 35億2658万 | +1.1% | 13.87 | 1.05 |
| 12/22 | 551 | 551 | 548 | 550 | +0.18% | 4,800 | 35億1380万 | +0.92% | 13.82 | 1.05 |
| 12/21 | 551 | 552 | 549 | 549 | -0.54% | 6,200 | 35億741万 | +0.73% | 13.79 | 1.05 |
| 12/20 | 551 | 552 | 550 | 552 | +0.36% | 4,500 | 35億2658万 | +1.47% | 13.87 | 1.05 |
| 12/19 | 548 | 550 | 548 | 550 | 0% | 3,400 | 35億1380万 | +1.29% | 13.82 | 1.05 |
| 12/16 | 551 | 552 | 548 | 550 | -0.18% | 6,400 | 35億1380万 | +1.48% | 13.82 | 1.05 |
| 12/15 | 552 | 553 | 551 | 551 | -0.18% | 2,700 | 35億2019万 | +1.66% | 13.84 | 1.05 |
| 12/14 | 555 | 555 | 552 | 552 | 0% | 2,200 | 35億2658万 | +2.22% | 13.87 | 1.05 |
| 12/13 | 551 | 557 | 549 | 552 | 0% | 7,900 | 35億2658万 | +2.41% | 13.87 | 1.05 |
| 12/12 | 555 | 555 | 551 | 552 | 0% | 3,900 | 35億2658万 | +2.6% | 13.87 | 1.05 |
| 12/09 | 547 | 552 | 547 | 552 | +0.91% | 10,200 | 35億2658万 | +2.6% | 13.87 | 1.05 |
| 12/08 | 547 | 550 | 547 | 547 | 0% | 3,300 | 34億9464万 | +1.86% | 13.74 | 1.04 |
| 12/07 | 546 | 549 | 545 | 547 | +0.18% | 5,900 | 34億9464万 | +1.86% | 13.74 | 1.04 |
| 12/06 | 546 | 547 | 544 | 546 | -0.18% | 4,100 | 34億8825万 | +1.68% | 13.71 | 1.04 |
| 12/05 | 543 | 548 | 543 | 547 | +1.11% | 3,300 | 34億9464万 | +1.86% | 13.74 | 1.04 |
