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 | 643 | 646 | 639 | 639 | -0.62% | 85,600 | 192億565万 | -1.69% | 21.32 | 1.38 |
| 05/30 | 646 | 648 | 634 | 643 | -0.16% | 162,400 | 193億2587万 | -0.92% | 21.45 | 1.39 |
| 05/29 | 628 | 653 | 627 | 644 | 0% | 508,300 | 193億5593万 | -0.46% | 21.48 | 1.39 |
| 05/26 | 657 | 659 | 643 | 644 | -2.13% | 840,600 | 193億5593万 | -0.31% | 21.48 | 1.39 |
| 05/25 | 658 | 662 | 657 | 658 | +0.15% | 181,500 | 197億7671万 | +2.02% | 21.95 | 1.42 |
| 05/24 | 659 | 660 | 656 | 657 | 0% | 112,000 | 197億4666万 | +2.34% | 21.92 | 1.42 |
| 05/23 | 653 | 657 | 652 | 657 | +0.77% | 131,300 | 197億4666万 | +2.5% | 21.92 | 1.42 |
| 05/22 | 661 | 663 | 651 | 652 | -1.36% | 227,100 | 195億9638万 | +2.03% | 21.75 | 1.41 |
| 05/19 | 669 | 669 | 660 | 661 | -1.05% | 195,500 | 198億6688万 | +3.77% | 22.05 | 1.43 |
| 05/18 | 663 | 669 | 660 | 668 | -0.15% | 149,100 | 200億7727万 | +5.03% | 22.28 | 1.44 |
| 05/17 | 666 | 669 | 662 | 669 | +0.15% | 126,000 | 201億733万 | +5.35% | 22.32 | 1.44 |
| 05/16 | 668 | 668 | 664 | 668 | +0.45% | 90,100 | 200億7727万 | +5.53% | 22.28 | 1.44 |
| 05/15 | 661 | 667 | 658 | 665 | +0.3% | 124,800 | 199億8710万 | +5.39% | 22.18 | 1.44 |
| 05/12 | 665 | 665 | 658 | 663 | -0.3% | 82,500 | 199億2699万 | +5.24% | 22.12 | 1.43 |
| 05/11 | 669 | 669 | 662 | 665 | +0.3% | 145,800 | 199億8710万 | +5.89% | 22.18 | 1.44 |
| 05/10 | 659 | 663 | 657 | 663 | +0.76% | 148,800 | 199億2699万 | +5.91% | 22.12 | 1.43 |
| 05/09 | 657 | 661 | 656 | 658 | +0.15% | 123,000 | 197億7671万 | +5.28% | 21.95 | 1.42 |
| 05/08 | 650 | 663 | 646 | 657 | +2.98% | 239,500 | 197億4666万 | +5.12% | 21.92 | 1.42 |
| 05/02 | 632 | 638 | 632 | 638 | +0.95% | 92,500 | 191億7560万 | +2.24% | 21.28 | 1.38 |
| 05/01 | 633 | 634 | 630 | 632 | -0.16% | 60,000 | 189億9526万 | +1.44% | 21.08 | 1.36 |
| 04/28 | 638 | 638 | 629 | 633 | +0.48% | 70,100 | 190億2532万 | +1.77% | 21.12 | 1.37 |
| 04/27 | 630 | 636 | 625 | 630 | -0.16% | 66,400 | 189億3515万 | +1.45% | 21.02 | 1.36 |
| 04/26 | 634 | 641 | 630 | 631 | +0.16% | 103,100 | 189億6520万 | +1.77% | 21.05 | 1.36 |
| 04/25 | 625 | 630 | 623 | 630 | +1.29% | 100,600 | 189億3515万 | +1.94% | 21.02 | 1.36 |
| 04/24 | 612 | 624 | 612 | 622 | +1.63% | 128,000 | 186億9470万 | +0.97% | 20.75 | 1.34 |
| 04/21 | 617 | 622 | 611 | 612 | +0.82% | 102,400 | 183億9414万 | -0.49% | 20.42 | 1.32 |
| 04/20 | 619 | 626 | 607 | 607 | -0.65% | 124,600 | 182億4387万 | -0.98% | 20.25 | 1.31 |
| 04/19 | 613 | 618 | 608 | 611 | -0.49% | 60,000 | 183億6409万 | -0.16% | 20.38 | 1.32 |
| 04/18 | 600 | 616 | 595 | 614 | +3.72% | 109,200 | 184億5426万 | +0.66% | 20.48 | 1.33 |
| 04/17 | 615 | 620 | 586 | 592 | -3.74% | 159,900 | 177億9303万 | -2.63% | 19.75 | 1.28 |
| 04/14 | 615 | 621 | 611 | 615 | -0.49% | 49,300 | 184億8431万 | +1.32% | 20.52 | 1.33 |
| 04/13 | 607 | 624 | 607 | 618 | +0.49% | 72,400 | 185億7448万 | +2.32% | 20.62 | 1.33 |
| 04/12 | 621 | 625 | 612 | 615 | -2.54% | 78,900 | 184億8431万 | +2.16% | 20.52 | 1.33 |
| 04/11 | 634 | 636 | 623 | 631 | -0.32% | 75,700 | 189億6520万 | +5.17% | 21.05 | 1.36 |
| 04/10 | 625 | 637 | 622 | 633 | +1.61% | 79,200 | 190億2532万 | +6.03% | 21.12 | 1.37 |
| 04/07 | 630 | 648 | 607 | 623 | +0.48% | 159,600 | 187億2476万 | +4.88% | 20.78 | 1.35 |
| 04/06 | 639 | 655 | 608 | 620 | -2.05% | 230,300 | 186億3459万 | +4.73% | 20.68 | 1.34 |
| 04/05 | 620 | 637 | 616 | 633 | +3.43% | 137,300 | 190億2532万 | +7.29% | 21.12 | 1.37 |
| 04/04 | 617 | 618 | 611 | 612 | -0.97% | 62,700 | 183億9414万 | +4.26% | 20.42 | 1.32 |
| 04/03 | 611 | 628 | 605 | 618 | -2.68% | 195,600 | 185億7448万 | +5.64% | 20.62 | 1.33 |
| 03/31 | 660 | 682 | 633 | 635 | -3.64% | 440,700 | 190億8543万 | +8.92% | 21.18 | 1.37 |
| 03/30 | 636 | 661 | 636 | 659 | +3.78% | 372,700 | 198億677万 | +13.62% | 21.98 | 1.42 |
| 03/29 | 626 | 636 | 626 | 635 | +1.6% | 178,200 | 190億8543万 | +10.24% | 21.18 | 1.37 |
| 03/28 | 610 | 625 | 609 | 625 | +2.8% | 187,800 | 187億8487万 | +9.08% | 20.85 | 1.35 |
| 03/27 | 606 | 610 | 605 | 608 | +0.33% | 123,000 | 182億7392万 | +6.67% | 20.28 | 1.31 |
| 03/24 | 595 | 606 | 595 | 606 | +2.36% | 176,000 | 182億1381万 | +6.69% | 20.22 | 1.31 |
| 03/23 | 585 | 592 | 585 | 592 | +1.89% | 51,000 | 177億9303万 | +4.59% | 19.75 | 1.28 |
| 03/22 | 588 | 589 | 581 | 581 | -1.36% | 46,200 | 174億6241万 | +3.01% | 19.38 | 1.25 |
| 03/21 | 589 | 589 | 585 | 589 | +0.86% | 111,400 | 177億286万 | +4.62% | 19.65 | 1.27 |
| 03/17 | 577 | 587 | 577 | 584 | +1.92% | 127,500 | 175億5258万 | +3.91% | 19.48 | 1.26 |
| 03/16 | 567 | 575 | 564 | 573 | +1.24% | 78,800 | 172億2197万 | +2.32% | 19.11 | 1.24 |
| 03/15 | 570 | 570 | 561 | 566 | -0.18% | 73,800 | 170億1158万 | +1.25% | 18.88 | 1.22 |
| 03/14 | 566 | 568 | 565 | 567 | -0.18% | 25,800 | 170億4163万 | +1.61% | 18.91 | 1.22 |
| 03/13 | 564 | 568 | 559 | 568 | +1.61% | 83,700 | 170億7169万 | +1.97% | 18.95 | 1.23 |
| 03/10 | 565 | 565 | 555 | 559 | 0% | 55,300 | 168億119万 | +0.36% | 18.65 | 1.21 |
| 03/09 | 554 | 560 | 550 | 559 | +0.9% | 28,700 | 168億119万 | +0.54% | 18.65 | 1.21 |
| 03/08 | 560 | 560 | 554 | 554 | -1.25% | 38,300 | 166億5091万 | -0.36% | 18.48 | 1.2 |
| 03/07 | 564 | 564 | 560 | 561 | -0.53% | 23,100 | 168億6130万 | +0.9% | 18.71 | 1.21 |
| 03/06 | 568 | 568 | 563 | 564 | -0.53% | 19,400 | 169億5147万 | +1.62% | 18.81 | 1.22 |
| 03/03 | 567 | 569 | 566 | 567 | 0% | 37,200 | 170億4163万 | +2.35% | 18.91 | 1.22 |
| 03/02 | 567 | 568 | 563 | 567 | 0% | 24,800 | 170億4163万 | +2.35% | 18.91 | 1.22 |
| 03/01 | 568 | 568 | 559 | 567 | 0% | 49,700 | 170億4163万 | +2.53% | 18.91 | 1.22 |
| 02/28 | 565 | 569 | 565 | 567 | +0.35% | 56,800 | 170億4163万 | +2.72% | 18.91 | 1.22 |
| 02/27 | 563 | 565 | 560 | 565 | +0.36% | 38,500 | 169億8152万 | +2.54% | 18.85 | 1.22 |
| 02/24 | 561 | 564 | 561 | 563 | +0.54% | 51,400 | 169億2141万 | +2.18% | 18.78 | 1.22 |
| 02/23 | 558 | 560 | 557 | 560 | +0.36% | 28,100 | 168億3124万 | +1.82% | 18.68 | 1.21 |
| 02/22 | 556 | 558 | 555 | 558 | +0.36% | 28,400 | 167億7113万 | +1.64% | 18.61 | 1.2 |
| 02/21 | 556 | 557 | 555 | 556 | +0.18% | 24,100 | 167億1102万 | +1.46% | 18.55 | 1.2 |
| 02/20 | 551 | 556 | 550 | 555 | +0.73% | 33,400 | 166億8096万 | +1.46% | 18.51 | 1.2 |
| 02/17 | 553 | 553 | 550 | 551 | 0% | 36,500 | 165億6074万 | +0.73% | 18.38 | 1.19 |
| 02/16 | 543 | 553 | 537 | 551 | -0.36% | 86,100 | 165億6074万 | +0.92% | 18.38 | 1.19 |
| 02/15 | 554 | 554 | 550 | 553 | 0% | 20,600 | 166億2085万 | +1.28% | 18.45 | 1.19 |
| 02/14 | 554 | 555 | 552 | 553 | 0% | 45,700 | 166億2085万 | +1.28% | 18.45 | 1.19 |
| 02/13 | 554 | 554 | 550 | 553 | +0.55% | 45,100 | 166億2085万 | +1.28% | 18.45 | 1.19 |
| 02/10 | 548 | 550 | 546 | 550 | +0.92% | 39,000 | 165億3069万 | +0.73% | 18.35 | 1.19 |
| 02/09 | 545 | 548 | 545 | 545 | -0.37% | 19,700 | 163億8041万 | -0.18% | 18.18 | 1.18 |
| 02/08 | 546 | 548 | 545 | 547 | +0.55% | 20,200 | 164億4052万 | +0.37% | 18.25 | 1.18 |
| 02/07 | 548 | 548 | 543 | 544 | -0.73% | 25,900 | 163億5035万 | 0% | 18.15 | 1.17 |
| 02/06 | 548 | 548 | 545 | 548 | 0% | 17,000 | 164億7057万 | +0.74% | 18.28 | 1.18 |
| 02/03 | 547 | 550 | 546 | 548 | +0.18% | 48,200 | 164億7057万 | +0.92% | 18.28 | 1.18 |
| 02/02 | 549 | 551 | 546 | 547 | -0.36% | 31,200 | 164億4052万 | +0.92% | 18.25 | 1.18 |
| 02/01 | 547 | 550 | 547 | 549 | -0.18% | 19,000 | 165億63万 | +1.48% | 18.31 | 1.19 |
| 01/31 | 549 | 552 | 547 | 550 | +0.55% | 61,300 | 165億3069万 | +1.85% | 18.35 | 1.19 |
| 01/30 | 549 | 549 | 543 | 547 | -0.18% | 50,600 | 164億4052万 | +1.3% | 18.25 | 1.18 |
| 01/27 | 549 | 550 | 547 | 548 | +0.18% | 40,700 | 164億7057万 | +1.67% | 18.28 | 1.18 |
| 01/26 | 549 | 549 | 547 | 547 | +0.55% | 36,800 | 164億4052万 | +1.48% | 18.25 | 1.18 |
| 01/25 | 550 | 551 | 542 | 544 | -0.91% | 27,500 | 163億5035万 | +0.93% | 18.15 | 1.17 |
| 01/24 | 547 | 549 | 546 | 549 | +0.37% | 31,100 | 165億63万 | +1.86% | 18.31 | 1.19 |
| 01/23 | 550 | 550 | 546 | 547 | +0.18% | 32,200 | 164億4052万 | +1.48% | 18.25 | 1.18 |
| 01/20 | 546 | 550 | 546 | 546 | +0.55% | 40,500 | 164億1046万 | +1.3% | 18.21 | 1.18 |
| 01/19 | 541 | 544 | 541 | 543 | +1.31% | 21,500 | 163億2029万 | +0.74% | 18.11 | 1.17 |
| 01/18 | 531 | 537 | 530 | 536 | +0.37% | 23,600 | 161億990万 | -0.56% | 17.88 | 1.16 |
| 01/17 | 536 | 538 | 534 | 534 | -0.56% | 17,600 | 160億4979万 | -0.93% | 17.81 | 1.15 |
| 01/16 | 547 | 550 | 530 | 537 | -1.65% | 96,600 | 161億3996万 | -0.37% | 17.91 | 1.16 |
| 01/13 | 542 | 547 | 541 | 546 | +0.18% | 17,300 | 164億1046万 | +1.3% | 18.21 | 1.18 |
| 01/12 | 551 | 552 | 543 | 545 | -1.45% | 36,700 | 163億8041万 | +1.11% | 18.18 | 1.18 |
| 01/11 | 557 | 557 | 552 | 553 | -0.36% | 47,600 | 166億2085万 | +2.6% | 18.45 | 1.19 |
| 01/10 | 549 | 555 | 547 | 555 | +1.83% | 80,500 | 166億8096万 | +3.16% | 18.51 | 1.2 |
| 01/06 | 540 | 545 | 537 | 545 | +0.93% | 54,500 | 163億8041万 | +1.3% | 18.18 | 1.18 |
| 01/05 | 535 | 540 | 531 | 540 | +0.93% | 74,800 | 162億3013万 | +0.37% | 18.01 | 1.17 |
