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 | 578 | 583 | 576 | 576 | -0.69% | 16,300 | 41億9040万 | -0.69% | 19.8 | 2.64 |
| 05/30 | 584 | 587 | 578 | 580 | -0.51% | 22,000 | 42億1950万 | 0% | 19.93 | 2.66 |
| 05/29 | 614 | 620 | 573 | 583 | +1.92% | 70,200 | 42億4132万 | +0.52% | 20.04 | 2.67 |
| 05/26 | 582 | 582 | 571 | 572 | -3.05% | 46,700 | 41億6130万 | -1.21% | 19.66 | 2.62 |
| 05/25 | 583 | 598 | 583 | 590 | +1.03% | 26,600 | 42億9225万 | +2.08% | 20.28 | 2.7 |
| 05/24 | 578 | 589 | 573 | 584 | +1.92% | 24,800 | 42億4860万 | +1.21% | 20.07 | 2.68 |
| 05/23 | 577 | 577 | 567 | 573 | -0.87% | 16,700 | 41億6857万 | -0.52% | 19.69 | 2.63 |
| 05/22 | 567 | 579 | 565 | 578 | +0.35% | 20,400 | 42億495万 | +0.35% | 19.86 | 2.65 |
| 05/19 | 568 | 580 | 558 | 576 | +0.35% | 16,700 | 41億9040万 | 0% | 19.8 | 2.64 |
| 05/18 | 579 | 581 | 569 | 574 | -2.05% | 31,300 | 41億7585万 | -0.35% | 19.73 | 2.63 |
| 05/17 | 603 | 603 | 585 | 586 | -0.17% | 22,200 | 42億6315万 | +0.69% | 20.14 | 2.69 |
| 05/16 | 579 | 590 | 575 | 587 | +0.69% | 22,300 | 42億7042万 | -0.34% | 20.17 | 2.69 |
| 05/15 | 582 | 583 | 571 | 583 | -0.34% | 23,300 | 42億4132万 | -2.02% | 20.04 | 2.67 |
| 05/12 | 587 | 587 | 571 | 585 | 0% | 29,900 | 42億5587万 | -3.15% | 20.1 | 2.68 |
| 05/11 | 598 | 598 | 583 | 585 | -2.17% | 38,300 | 42億5587万 | -4.72% | 20.1 | 2.68 |
| 05/10 | 602 | 604 | 593 | 598 | -0.33% | 26,100 | 43億5045万 | -4.47% | 20.55 | 2.74 |
| 05/09 | 595 | 603 | 595 | 600 | +0.84% | 38,900 | 43億6500万 | -6.1% | 20.62 | 2.75 |
| 05/08 | 597 | 600 | 592 | 595 | +1.36% | 35,800 | 43億2862万 | -8.46% | 20.45 | 2.73 |
| 05/02 | 601 | 604 | 579 | 587 | -1.51% | 70,800 | 42億7042万 | -10.79% | 20.17 | 2.69 |
| 05/01 | 570 | 605 | 570 | 596 | +4.56% | 92,400 | 43億3590万 | -10.64% | 20.48 | 2.73 |
| 04/28 | 568 | 581 | 568 | 570 | -1.38% | 55,000 | 41億4675万 | -15.56% | 19.59 | 2.61 |
| 04/27 | 555 | 583 | 551 | 578 | +3.77% | 42,500 | 42億495万 | -15.62% | 19.86 | 2.65 |
| 04/26 | 558 | 570 | 557 | 557 | -0.18% | 37,000 | 40億5217万 | -19.86% | 19.14 | 2.55 |
| 04/25 | 563 | 566 | 555 | 558 | +0.18% | 36,600 | 40億5945万 | -20.85% | 19.18 | 2.56 |
| 04/24 | 588 | 588 | 557 | 557 | -1.94% | 61,700 | 40億5217万 | -22.1% | 19.14 | 2.55 |
| 04/21 | 570 | 592 | 563 | 568 | -0.53% | 83,400 | 41億3220万 | -21.55% | 19.52 | 2.6 |
| 04/20 | 558 | 571 | 557 | 571 | +2.15% | 50,500 | 41億5402万 | -22.21% | 19.62 | 2.62 |
| 04/19 | 564 | 580 | 558 | 559 | -1.06% | 52,800 | 40億6672万 | -24.66% | 19.21 | 2.56 |
| 04/18 | 561 | 586 | 552 | 565 | +0.18% | 79,100 | 41億1037万 | -24.87% | 19.42 | 2.59 |
| 04/17 | 545 | 564 | 541 | 564 | +0.36% | 53,100 | 41億310万 | -26.08% | 19.38 | 2.58 |
| 04/14 | 572 | 574 | 557 | 562 | -1.92% | 78,600 | 40億8855万 | -27.01% | 19.31 | 2.58 |
| 04/13 | 590 | 594 | 568 | 573 | +0.35% | 95,600 | 41億6857万 | -26.25% | 19.69 | 2.63 |
| 04/12 | 604 | 605 | 570 | 571 | -1.72% | 161,000 | 41億5402万 | -27.35% | 19.62 | 2.62 |
| 04/11 | 611 | 621 | 574 | 581 | -19.42% | 409,900 | 42億2677万 | -26.92% | 19.97 | 2.66 |
| 04/10 | 745 | 748 | 714 | 721 | -3.09% | 74,600 | 52億4527万 | -10.32% | 24.78 | 3.3 |
| 04/07 | 705 | 772 | 697 | 744 | +1.22% | 148,300 | 54億1260万 | -7.23% | 25.57 | 3.41 |
| 04/06 | 788 | 796 | 732 | 735 | -9.82% | 105,300 | 53億4712万 | -7.66% | 25.26 | 3.37 |
| 04/05 | 832 | 847 | 783 | 815 | -2.04% | 75,900 | 59億2912万 | +3.3% | 28.01 | 3.73 |
| 04/04 | 879 | 882 | 802 | 832 | -6.94% | 99,200 | 60億5280万 | +7.22% | 28.59 | 3.81 |
| 04/03 | 882 | 910 | 863 | 894 | -1.76% | 79,700 | 65億385万 | +17.17% | 30.72 | 4.1 |
| 04/01 | 株式分割 1→10 |
| 03/31 | 920 | 950 | 860 | 910 | +1.22% | 337,800 | 66億2025万 | +21.82% | 31.27 | 4.17 |
| 03/30 | 789 | 939 | 789 | 899 | +13.94% | 545,100 | 65億4022万 | +23.15% | 30.9 | 4.12 |
| 03/29 | 760 | 797 | 750 | 789 | -1.38% | 54,700 | 57億3997万 | +10.5% | 27.12 | 3.62 |
| 03/28 | 803 | 818 | 800 | 800 | -0.37% | 90,000 | 58億2000万 | +13.96% | 27.49 | 3.67 |
| 03/27 | 800 | 817 | 800 | 803 | -1.47% | 71,000 | 58億4182万 | +16.38% | 27.6 | 3.68 |
| 03/24 | 842 | 843 | 809 | 815 | -1.69% | 86,000 | 59億2912万 | +20.38% | 28.01 | 3.73 |
| 03/23 | 803 | 860 | 803 | 829 | +1.84% | 144,000 | 60億3097万 | +24.66% | 28.49 | 3.8 |
| 03/22 | 777 | 820 | 776 | 814 | +2.52% | 81,000 | 59億2185万 | +24.85% | 27.97 | 3.73 |
| 03/21 | 777 | 798 | 770 | 794 | -1% | 69,000 | 57億7635万 | +24.06% | 27.29 | 3.64 |
| 03/17 | 790 | 806 | 783 | 802 | -0.37% | 84,000 | 58億3455万 | +27.5% | 27.56 | 3.68 |
| 03/16 | 758 | 816 | 758 | 805 | +4.14% | 155,000 | 58億5637万 | +30.68% | 27.67 | 3.69 |
| 03/15 | 816 | 816 | 770 | 773 | -5.27% | 150,000 | 56億2357万 | +28.19% | 26.57 | 3.54 |
| 03/14 | 844 | 844 | 773 | 816 | -2.28% | 194,000 | 59億3640万 | +38.07% | 28.04 | 3.74 |
| 03/13 | 728 | 860 | 728 | 835 | +15.01% | 476,000 | 60億7462万 | +44.71% | 28.7 | 3.83 |
| 03/10 | 735 | 741 | 720 | 726 | -3.2% | 165,000 | 52億8165万 | +28.95% | 24.95 | 3.33 |
| 03/09 | 777 | 790 | 750 | 750 | -5.42% | 272,000 | 54億5625万 | +35.87% | 25.78 | 3.44 |
| 03/08 | 782 | 828 | 760 | 793 | -2.1% | 272,000 | 57億6907万 | +46.85% | 27.25 | 3.63 |
| 03/07 | 922 | 926 | 796 | 810 | +2.79% | 1,080,000 | 58億9275万 | +53.99% | 27.84 | 3.71 |
| 03/06 | 788 | 788 | 770 | 788 | +14.53% | 336,000 | 57億3270万 | +53.91% | 27.08 | 3.61 |
| 03/03 | 605 | 688 | 592 | 688 | +17.01% | 729,000 | 50億520万 | +38.43% | 23.64 | 3.15 |
| 03/02 | 611 | 622 | 580 | 588 | +4.81% | 756,000 | 42億7770万 | +20.74% | 20.21 | 2.69 |
| 03/01 | 561 | 561 | 549 | 561 | +14.26% | 251,000 | 40億8127万 | +16.63% | 19.28 | 2.57 |
| 02/28 | 493 | 495 | 486 | 491 | -0.3% | 29,000 | 357億2025万 | +2.94% | 171.81 | 22.91 |
| 02/27 | 500 | 500 | 491 | 493 | -0.61% | 9,000 | 358億2937万 | +3.68% | 172.33 | 22.98 |
| 02/24 | 500 | 500 | 492 | 496 | -0.5% | 18,000 | 360億4762万 | +4.98% | 173.38 | 23.12 |
| 02/23 | 495 | 499 | 486 | 498 | +0.61% | 27,000 | 362億2950万 | +6.18% | 174.26 | 23.24 |
| 02/22 | 499 | 504 | 495 | 495 | +1.02% | 33,000 | 360億1125万 | +6% | 173.21 | 23.1 |
| 02/21 | 489 | 492 | 489 | 490 | +0.51% | 12,000 | 356億4750万 | +5.38% | 171.46 | 22.86 |
| 02/20 | 489 | 492 | 482 | 488 | -1.61% | 33,000 | 354億6562万 | +5.29% | 170.59 | 22.75 |
| 02/17 | 492 | 499 | 490 | 496 | -0.6% | 17,000 | 360億4762万 | +7.25% | 173.38 | 23.12 |
| 02/16 | 518 | 518 | 494 | 499 | -4.13% | 72,000 | 362億6587万 | +8.13% | 174.43 | 23.26 |
| 02/15 | 524 | 527 | 514 | 520 | +0.97% | 37,000 | 378億3000万 | +12.8% | 181.96 | 24.26 |
| 02/14 | 510 | 520 | 502 | 515 | -0.19% | 62,000 | 374億6625万 | +11.47% | 180.21 | 24.03 |
| 02/13 | 500 | 545 | 500 | 516 | +8.18% | 172,000 | 375億3900万 | +12.17% | 180.56 | 24.08 |
| 02/10 | 482 | 482 | 470 | 477 | +1.81% | 13,000 | 347億175万 | +4.61% | 166.91 | 22.26 |
| 02/09 | 475 | 476 | 469 | 469 | -0.43% | 16,000 | 340億8337万 | +3.65% | 163.94 | 21.86 |
| 02/08 | 467 | 479 | 461 | 471 | -0.74% | 23,000 | 342億2887万 | +5.26% | 164.64 | 21.95 |
| 02/07 | 480 | 488 | 472 | 474 | -0.21% | 51,000 | 344億8350万 | +7.24% | 165.86 | 22.12 |
| 02/06 | 474 | 483 | 467 | 475 | +3.37% | 68,000 | 345億5625万 | +8.94% | 166.21 | 22.16 |
| 02/03 | 449 | 461 | 445 | 460 | +3.72% | 17,000 | 334億2862万 | +6.86% | 160.79 | 21.44 |
| 02/02 | 458 | 461 | 440 | 443 | -4.63% | 66,000 | 322億2825万 | +4.48% | 155.01 | 20.67 |
| 02/01 | 438 | 484 | 438 | 465 | +6.54% | 148,000 | 337億9237万 | +10.6% | 162.54 | 21.67 |
| 01/31 | 429 | 437 | 424 | 436 | +2.47% | 43,000 | 317億1900万 | +5.31% | 152.56 | 20.34 |
| 01/30 | 431 | 431 | 420 | 426 | -1.62% | 31,000 | 309億5512万 | +3.53% | 148.89 | 19.85 |
| 01/27 | 447 | 447 | 429 | 433 | -4.53% | 71,000 | 314億6437万 | +6.27% | 151.34 | 20.18 |
| 01/26 | 465 | 471 | 433 | 453 | -1.2% | 129,000 | 329億5575万 | +12.69% | 158.51 | 21.14 |
| 01/25 | 437 | 459 | 437 | 459 | +5.04% | 98,000 | 333億5587万 | +15.78% | 160.44 | 21.39 |
| 01/24 | 431 | 450 | 427 | 437 | +2.22% | 87,000 | 317億5537万 | +12.21% | 152.74 | 20.37 |
| 01/23 | 418 | 427 | 400 | 427 | +2.15% | 83,000 | 310億6425万 | +11.49% | 149.42 | 19.92 |
| 01/20 | 435 | 438 | 418 | 418 | -4.13% | 120,000 | 304億950万 | +10.88% | 146.27 | 19.5 |
| 01/19 | 451 | 455 | 436 | 436 | 0% | 66,000 | 317億1900万 | +17.2% | 152.56 | 20.34 |
| 01/18 | 440 | 441 | 404 | 436 | -2.13% | 139,000 | 317億1900万 | +19.13% | 152.56 | 20.34 |
| 01/17 | 451 | 468 | 445 | 446 | -2.62% | 120,000 | 324億1012万 | +23.75% | 155.89 | 20.79 |
| 01/16 | 500 | 502 | 445 | 458 | -5.77% | 188,000 | 332億8312万 | +29.6% | 160.09 | 21.35 |
| 01/13 | 511 | 550 | 479 | 486 | -3.86% | 370,000 | 353億2012万 | +40.32% | 169.89 | 22.65 |
| 01/12 | 520 | 524 | 483 | 505 | -6.48% | 761,000 | 367億3875万 | +49.41% | 176.71 | 23.56 |
| 01/11 | 540 | 540 | 540 | 540 | +14.89% | 53,000 | 392億8500万 | +63.64% | 188.96 | 25.2 |
| 01/10 | 470 | 470 | 470 | 470 | +17.5% | 9,000 | 341億9250万 | +47.34% | 164.46 | 21.93 |
| 01/06 | 382 | 406 | 379 | 400 | +5.68% | 118,000 | 291億 | +28.21% | 139.97 | 18.66 |
| 01/05 | 365 | 380 | 363 | 379 | +7.68% | 104,000 | 275億3587万 | +23.29% | 132.44 | 17.66 |
