株価チャート
2017/01/05～2017/05/31
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 |
| 05/31 | 3,540 | 3,590 | 3,530 | 3,535 | -0.42% | 126,700 | 1711億3200万 | +1.52% | 26.03 | 1.69 |
| 05/30 | 3,540 | 3,560 | 3,490 | 3,550 | -0.28% | 184,600 | 1718億5816万 | +2.1% | 26.14 | 1.7 |
| 05/29 | 3,555 | 3,575 | 3,485 | 3,560 | -0.14% | 289,700 | 1723億4227万 | +2.59% | 26.21 | 1.71 |
| 05/26 | 3,600 | 3,635 | 3,550 | 3,565 | 0% | 665,200 | 1725億8432万 | +2.98% | 26.25 | 1.71 |
| 05/25 | 3,500 | 3,570 | 3,495 | 3,565 | +2.3% | 286,400 | 1725億8432万 | +3.24% | 26.25 | 1.71 |
| 05/24 | 3,500 | 3,515 | 3,460 | 3,485 | -0.29% | 177,000 | 1687億1146万 | +1.13% | 25.66 | 1.67 |
| 05/23 | 3,450 | 3,515 | 3,445 | 3,495 | +2.04% | 308,900 | 1691億9557万 | +1.6% | 25.73 | 1.67 |
| 05/22 | 3,400 | 3,440 | 3,390 | 3,425 | +1.03% | 144,600 | 1658億681万 | -0.38% | 25.22 | 1.64 |
| 05/19 | 3,450 | 3,450 | 3,380 | 3,390 | -1.02% | 147,800 | 1641億1244万 | -1.45% | 24.96 | 1.62 |
| 05/18 | 3,405 | 3,450 | 3,400 | 3,425 | -1.01% | 147,900 | 1658億681万 | -0.49% | 25.22 | 1.64 |
| 05/17 | 3,435 | 3,485 | 3,430 | 3,460 | +0.87% | 191,000 | 1675億119万 | +0.55% | 25.48 | 1.66 |
| 05/16 | 3,490 | 3,490 | 3,415 | 3,430 | -1.29% | 196,600 | 1660億4887万 | -0.35% | 25.25 | 1.64 |
| 05/15 | 3,425 | 3,500 | 3,425 | 3,475 | +1.46% | 204,500 | 1682億2735万 | +0.9% | 25.59 | 1.66 |
| 05/12 | 3,400 | 3,445 | 3,390 | 3,425 | +1.03% | 306,700 | 1658億681万 | -0.67% | 25.22 | 1.64 |
| 05/11 | 3,395 | 3,415 | 3,380 | 3,390 | +0.3% | 145,700 | 1641億1244万 | -1.82% | 24.96 | 1.62 |
| 05/10 | 3,415 | 3,425 | 3,375 | 3,380 | -1.02% | 242,300 | 1636億2833万 | -2.34% | 24.89 | 1.62 |
| 05/09 | 3,455 | 3,455 | 3,410 | 3,415 | -1.16% | 212,100 | 1653億2271万 | -1.44% | 25.14 | 1.64 |
| 05/08 | 3,445 | 3,455 | 3,405 | 3,455 | +1.62% | 301,000 | 1672億5914万 | -0.46% | 25.44 | 1.66 |
| 05/02 | 3,500 | 3,525 | 3,380 | 3,400 | -2.58% | 458,000 | 1645億9655万 | -2.16% | 25.03 | 1.63 |
| 05/01 | 3,515 | 3,525 | 3,465 | 3,490 | -0.71% | 157,300 | 1689億5351万 | +0.26% | 25.7 | 1.67 |
| 04/28 | 3,545 | 3,560 | 3,500 | 3,515 | -1.4% | 122,300 | 1701億6378万 | +0.95% | 25.88 | 1.68 |
| 04/27 | 3,585 | 3,585 | 3,545 | 3,565 | -0.7% | 106,300 | 1725億8432万 | +2.44% | 26.25 | 1.71 |
| 04/26 | 3,620 | 3,620 | 3,545 | 3,590 | +0.98% | 245,300 | 1737億9459万 | +3.31% | 26.43 | 1.72 |
| 04/25 | 3,520 | 3,580 | 3,515 | 3,555 | +1.57% | 257,800 | 1721億21万 | +2.57% | 26.17 | 1.7 |
| 04/24 | 3,485 | 3,510 | 3,470 | 3,500 | +2.04% | 229,200 | 1694億3762万 | +1.16% | 25.77 | 1.68 |
| 04/21 | 3,385 | 3,445 | 3,385 | 3,430 | +1.93% | 195,000 | 1660億4887万 | -0.72% | 25.25 | 1.64 |
| 04/20 | 3,350 | 3,385 | 3,345 | 3,365 | +0.3% | 140,300 | 1629億217万 | -2.58% | 24.78 | 1.61 |
| 04/19 | 3,375 | 3,395 | 3,330 | 3,355 | +0.15% | 142,400 | 1624億1806万 | -2.78% | 24.7 | 1.61 |
| 04/18 | 3,415 | 3,415 | 3,335 | 3,350 | -0.74% | 130,900 | 1621億7601万 | -2.9% | 24.67 | 1.6 |
| 04/17 | 3,300 | 3,375 | 3,295 | 3,375 | +0.75% | 234,000 | 1633億8628万 | -2.15% | 24.85 | 1.62 |
| 04/14 | 3,440 | 3,445 | 3,350 | 3,350 | -2.62% | 192,800 | 1621億7601万 | -2.81% | 24.67 | 1.6 |
| 04/13 | 3,455 | 3,460 | 3,395 | 3,440 | -1.29% | 201,000 | 1665億3298万 | -0.12% | 25.33 | 1.65 |
| 04/12 | 3,470 | 3,515 | 3,450 | 3,485 | +1.46% | 328,400 | 1687億1146万 | +1.37% | 25.66 | 1.67 |
| 04/11 | 3,430 | 3,435 | 3,395 | 3,435 | +0.88% | 191,800 | 1662億9092万 | +0.17% | 25.29 | 1.65 |
| 04/10 | 3,505 | 3,525 | 3,350 | 3,405 | -2.01% | 421,000 | 1648億3860万 | -0.44% | 25.07 | 1.63 |
| 04/07 | 3,495 | 3,535 | 3,465 | 3,475 | -0.14% | 296,600 | 1682億2735万 | +1.82% | 25.59 | 1.66 |
| 04/06 | 3,545 | 3,545 | 3,465 | 3,480 | -2.38% | 219,800 | 1684億6941万 | +2.26% | 25.62 | 1.67 |
| 04/05 | 3,550 | 3,595 | 3,540 | 3,565 | 0% | 138,600 | 1725億8432万 | +5.1% | 26.25 | 1.71 |
| 04/04 | 3,625 | 3,670 | 3,550 | 3,565 | -0.56% | 306,600 | 1725億8432万 | +5.6% | 26.25 | 1.71 |
| 04/03 | 3,460 | 3,600 | 3,460 | 3,585 | +2.87% | 230,000 | 1735億5253万 | +6.66% | 26.4 | 1.72 |
| 03/31 | 3,565 | 3,565 | 3,485 | 3,485 | -1.97% | 137,100 | 1687億1146万 | +4.15% | 25.66 | 1.67 |
| 03/30 | 3,560 | 3,560 | 3,520 | 3,555 | -0.42% | 141,900 | 1721億21万 | +6.6% | 26.17 | 1.7 |
| 03/29 | 3,570 | 3,615 | 3,545 | 3,570 | +0.85% | 139,900 | 1728億2637万 | +7.53% | 26.29 | 1.71 |
| 03/28 | 3,520 | 3,545 | 3,515 | 3,540 | +1% | 134,700 | 1713億7405万 | +7.18% | 26.06 | 1.7 |
| 03/27 | 3,480 | 3,525 | 3,475 | 3,505 | +0.72% | 211,200 | 1696億7967万 | +6.57% | 25.81 | 1.68 |
| 03/24 | 3,420 | 3,490 | 3,410 | 3,480 | +1.61% | 142,900 | 1684億6941万 | +6.23% | 25.62 | 1.67 |
| 03/23 | 3,380 | 3,430 | 3,365 | 3,425 | +1.33% | 123,200 | 1658億681万 | +4.93% | 25.22 | 1.64 |
| 03/22 | 3,360 | 3,430 | 3,360 | 3,380 | -0.44% | 126,500 | 1636億2833万 | +3.87% | 24.89 | 1.62 |
| 03/21 | 3,380 | 3,440 | 3,375 | 3,395 | +0.44% | 112,400 | 1643億5449万 | +4.62% | 25 | 1.63 |
| 03/17 | 3,370 | 3,395 | 3,330 | 3,380 | -0.59% | 147,600 | 1636億2833万 | +4.42% | 24.89 | 1.62 |
| 03/16 | 3,400 | 3,465 | 3,375 | 3,400 | +3.19% | 464,100 | 1645億9655万 | +5.3% | 25.03 | 1.63 |
| 03/15 | 3,310 | 3,325 | 3,290 | 3,295 | -1.2% | 53,700 | 1595億1342万 | +2.36% | 24.26 | 1.58 |
| 03/14 | 3,300 | 3,340 | 3,295 | 3,335 | +0.3% | 100,200 | 1614億4985万 | +3.76% | 24.56 | 1.6 |
| 03/13 | 3,320 | 3,365 | 3,315 | 3,325 | 0% | 93,200 | 1609億6574万 | +3.68% | 24.48 | 1.59 |
| 03/10 | 3,320 | 3,345 | 3,305 | 3,325 | +1.37% | 127,400 | 1609億6574万 | +3.81% | 24.48 | 1.59 |
| 03/09 | 3,300 | 3,300 | 3,255 | 3,280 | 0% | 77,400 | 1587億8726万 | +2.5% | 24.15 | 1.57 |
| 03/08 | 3,260 | 3,290 | 3,255 | 3,280 | +0.92% | 130,300 | 1587億8726万 | +2.56% | 24.15 | 1.57 |
| 03/07 | 3,225 | 3,255 | 3,215 | 3,250 | +1.09% | 65,500 | 1573億3493万 | +1.66% | 23.93 | 1.56 |
| 03/06 | 3,240 | 3,240 | 3,205 | 3,215 | -0.46% | 74,800 | 1556億4056万 | +0.56% | 23.67 | 1.54 |
| 03/03 | 3,220 | 3,255 | 3,215 | 3,230 | -0.15% | 104,100 | 1563億6672万 | +0.97% | 23.78 | 1.55 |
| 03/02 | 3,205 | 3,245 | 3,190 | 3,235 | +1.41% | 116,000 | 1566億877万 | +1.16% | 23.82 | 1.55 |
| 03/01 | 3,190 | 3,210 | 3,170 | 3,190 | +0.79% | 107,900 | 1544億3029万 | -0.28% | 23.49 | 1.53 |
| 02/28 | 3,155 | 3,180 | 3,145 | 3,165 | -1.09% | 109,800 | 1532億2002万 | -1.16% | 23.3 | 1.52 |
| 02/27 | 3,220 | 3,220 | 3,145 | 3,200 | -0.62% | 127,200 | 1549億1440万 | -0.16% | 23.56 | 1.53 |
| 02/24 | 3,200 | 3,235 | 3,175 | 3,220 | +0.78% | 105,600 | 1558億8261万 | +0.41% | 23.71 | 1.54 |
| 02/23 | 3,165 | 3,200 | 3,155 | 3,195 | +0.63% | 63,800 | 1546億7234万 | -0.47% | 23.52 | 1.53 |
| 02/22 | 3,175 | 3,180 | 3,150 | 3,175 | +0.32% | 84,600 | 1537億413万 | -1.24% | 23.38 | 1.52 |
| 02/21 | 3,180 | 3,180 | 3,150 | 3,165 | -0.63% | 92,900 | 1532億2002万 | -1.68% | 23.3 | 1.52 |
| 02/20 | 3,190 | 3,195 | 3,175 | 3,185 | +0.31% | 85,400 | 1541億8823万 | -1.12% | 23.45 | 1.53 |
| 02/17 | 3,175 | 3,175 | 3,135 | 3,175 | 0% | 87,100 | 1537億413万 | -1.61% | 23.38 | 1.52 |
| 02/16 | 3,175 | 3,190 | 3,155 | 3,175 | 0% | 64,400 | 1537億413万 | -1.79% | 23.38 | 1.52 |
| 02/15 | 3,165 | 3,185 | 3,150 | 3,175 | +0.47% | 104,000 | 1537億413万 | -2.04% | 23.38 | 1.52 |
| 02/14 | 3,235 | 3,235 | 3,160 | 3,160 | -1.25% | 110,500 | 1529億7797万 | -2.56% | 23.27 | 1.51 |
| 02/13 | 3,200 | 3,220 | 3,175 | 3,200 | +0.63% | 102,500 | 1549億1440万 | -1.54% | 23.56 | 1.53 |
| 02/10 | 3,175 | 3,190 | 3,160 | 3,180 | +0.95% | 92,900 | 1539億4618万 | -2.27% | 23.41 | 1.52 |
| 02/09 | 3,155 | 3,165 | 3,130 | 3,150 | -0.79% | 82,700 | 1524億9386万 | -3.34% | 23.19 | 1.51 |
| 02/08 | 3,160 | 3,175 | 3,110 | 3,175 | +1.11% | 104,200 | 1537億413万 | -2.82% | 23.38 | 1.52 |
| 02/07 | 3,200 | 3,205 | 3,130 | 3,140 | -2.79% | 215,400 | 1520億975万 | -4.03% | 23.12 | 1.5 |
| 02/06 | 3,260 | 3,265 | 3,225 | 3,230 | -0.92% | 100,800 | 1563億6672万 | -1.46% | 23.78 | 1.55 |
| 02/03 | 3,215 | 3,270 | 3,200 | 3,260 | +1.4% | 126,500 | 1578億1904万 | -0.61% | 24 | 1.56 |
| 02/02 | 3,255 | 3,255 | 3,210 | 3,215 | -1.83% | 143,700 | 1556億4056万 | -2.07% | 23.67 | 1.54 |
| 02/01 | 3,250 | 3,285 | 3,245 | 3,275 | +1.24% | 127,300 | 1585億4520万 | -0.4% | 24.11 | 1.57 |
| 01/31 | 3,240 | 3,270 | 3,225 | 3,235 | -1.07% | 142,100 | 1566億877万 | -1.73% | 23.82 | 1.55 |
| 01/30 | 3,255 | 3,275 | 3,225 | 3,270 | +1.87% | 126,800 | 1583億315万 | -0.76% | 24.08 | 1.57 |
| 01/27 | 3,245 | 3,260 | 3,195 | 3,210 | -1.53% | 172,800 | 1553億9850万 | -2.61% | 23.63 | 1.54 |
| 01/26 | 3,290 | 3,290 | 3,240 | 3,260 | +0.31% | 161,600 | 1578億1904万 | -1.15% | 24 | 1.56 |
| 01/25 | 3,305 | 3,310 | 3,220 | 3,250 | +0.15% | 131,300 | 1573億3493万 | -1.49% | 23.93 | 1.56 |
| 01/24 | 3,250 | 3,260 | 3,220 | 3,245 | -0.46% | 149,100 | 1570億9288万 | -1.64% | 23.89 | 1.55 |
| 01/23 | 3,300 | 3,310 | 3,260 | 3,260 | -1.21% | 103,800 | 1578億1904万 | -1.18% | 24 | 1.56 |
| 01/20 | 3,300 | 3,340 | 3,290 | 3,300 | -0.3% | 118,700 | 1597億5547万 | -0.03% | 24.3 | 1.58 |
| 01/19 | 3,310 | 3,340 | 3,280 | 3,310 | +0.91% | 219,000 | 1602億3958万 | +0.39% | 24.37 | 1.59 |
| 01/18 | 3,225 | 3,290 | 3,210 | 3,280 | +2.02% | 197,900 | 1587億8726万 | -0.21% | 24.15 | 1.57 |
| 01/17 | 3,280 | 3,325 | 3,205 | 3,215 | -3.45% | 280,200 | 1556億4056万 | -1.86% | 23.67 | 1.54 |
| 01/16 | 3,350 | 3,390 | 3,320 | 3,330 | -0.15% | 271,000 | 1612億779万 | +1.96% | 24.52 | 1.6 |
| 01/13 | 3,380 | 3,390 | 3,305 | 3,335 | -1.04% | 314,900 | 1614億4985万 | +2.43% | 24.56 | 1.6 |
| 01/12 | 3,290 | 3,395 | 3,265 | 3,370 | +4.66% | 481,600 | 1631億4422万 | +3.85% | 24.81 | 1.61 |
| 01/11 | 3,260 | 3,295 | 3,180 | 3,220 | -3.3% | 741,200 | 1558億8261万 | -0.25% | 23.71 | 1.54 |
| 01/10 | 3,325 | 3,360 | 3,310 | 3,330 | +0.45% | 192,500 | 1612億779万 | +3.51% | 24.52 | 1.6 |
| 01/06 | 3,320 | 3,335 | 3,260 | 3,315 | +0.3% | 153,300 | 1604億8163万 | +3.5% | 24.41 | 1.59 |
| 01/05 | 3,340 | 3,355 | 3,295 | 3,305 | -0.75% | 155,700 | 1599億9752万 | +3.64% | 24.33 | 1.58 |
