株価チャート
2016/12/29～2017/05/26
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 |
| 05/26 | 1,274 | 1,275 | 1,236 | 1,237 | -2.75% | 29,400 | 87億2629万 | +2.06% | 10.47 | 2.62 |
| 05/25 | 1,245 | 1,275 | 1,235 | 1,272 | +2.66% | 49,800 | 89億7319万 | +5.21% | 10.76 | 2.7 |
| 05/24 | 1,240 | 1,246 | 1,231 | 1,239 | +1.47% | 29,400 | 87億4040万 | +2.99% | 10.48 | 2.63 |
| 05/23 | 1,243 | 1,243 | 1,217 | 1,221 | -1.05% | 39,600 | 86億1342万 | +1.83% | 10.33 | 2.59 |
| 05/22 | 1,240 | 1,253 | 1,229 | 1,234 | -0.48% | 30,100 | 87億512万 | +3.26% | 10.44 | 2.62 |
| 05/19 | 1,270 | 1,271 | 1,225 | 1,240 | -2.36% | 56,400 | 87億4745万 | +4.11% | 10.49 | 2.63 |
| 05/18 | 1,277 | 1,300 | 1,257 | 1,270 | -2.83% | 72,100 | 89億5908万 | +6.9% | 10.75 | 2.69 |
| 05/17 | 1,259 | 1,310 | 1,253 | 1,307 | +3.81% | 93,200 | 92億2010万 | +10.3% | 11.06 | 2.77 |
| 05/16 | 1,210 | 1,266 | 1,207 | 1,259 | +4.74% | 76,000 | 88億8148万 | +6.88% | 10.65 | 2.67 |
| 05/15 | 1,178 | 1,205 | 1,177 | 1,202 | +1.52% | 27,500 | 84億7938万 | +2.56% | 10.17 | 2.55 |
| 05/12 | 1,201 | 1,205 | 1,178 | 1,184 | -1.66% | 39,100 | 83億5240万 | +1.2% | 10.02 | 2.51 |
| 05/11 | 1,236 | 1,236 | 1,200 | 1,204 | -2.59% | 57,300 | 84億9349万 | +2.99% | 10.19 | 2.55 |
| 05/10 | 1,224 | 1,240 | 1,215 | 1,236 | +1.98% | 38,200 | 87億1923万 | +5.82% | 10.46 | 2.62 |
| 05/09 | 1,185 | 1,220 | 1,174 | 1,212 | +2.45% | 101,300 | 85億4993万 | +3.95% | 10.26 | 2.57 |
| 05/08 | 1,194 | 1,194 | 1,177 | 1,183 | +0.08% | 98,600 | 83億4535万 | +1.63% | 10.01 | 2.51 |
| 05/02 | 1,163 | 1,184 | 1,163 | 1,182 | +0.68% | 21,400 | 83億3830万 | +1.46% | 10 | 2.51 |
| 05/01 | 1,197 | 1,199 | 1,172 | 1,174 | -3.85% | 40,500 | 82億8186万 | +0.86% | 9.93 | 2.49 |
| 04/28 | 1,189 | 1,228 | 1,189 | 1,221 | +3.04% | 56,800 | 86億1342万 | +5.08% | 10.33 | 2.59 |
| 04/27 | 1,180 | 1,189 | 1,171 | 1,185 | +0.25% | 29,800 | 83億5946万 | +2.24% | 10.03 | 2.51 |
| 04/26 | 1,188 | 1,189 | 1,180 | 1,182 | +0.17% | 13,900 | 83億3830万 | +2.07% | 10 | 2.51 |
| 04/25 | 1,167 | 1,183 | 1,160 | 1,180 | +1.11% | 11,700 | 83億2419万 | +2.08% | 9.99 | 2.5 |
| 04/24 | 1,168 | 1,171 | 1,161 | 1,167 | -0.09% | 9,900 | 82億3248万 | +0.95% | 9.88 | 2.48 |
| 04/21 | 1,163 | 1,169 | 1,159 | 1,168 | +0.34% | 12,200 | 82億3953万 | +1.13% | 9.88 | 2.48 |
| 04/20 | 1,165 | 1,167 | 1,156 | 1,164 | -0.09% | 9,600 | 82億1132万 | +0.87% | 9.85 | 2.47 |
| 04/19 | 1,165 | 1,175 | 1,165 | 1,165 | +0.09% | 11,900 | 82億1837万 | +0.95% | 9.86 | 2.47 |
| 04/18 | 1,154 | 1,167 | 1,151 | 1,164 | +1.84% | 22,100 | 82億1132万 | +0.95% | 9.85 | 2.47 |
| 04/17 | 1,116 | 1,148 | 1,116 | 1,143 | +1.51% | 15,900 | 80億6317万 | -0.87% | 9.67 | 2.42 |
| 04/14 | 1,116 | 1,136 | 1,114 | 1,126 | +0.9% | 17,600 | 79億4325万 | -2.34% | 9.53 | 2.39 |
| 04/13 | 1,130 | 1,132 | 1,110 | 1,116 | -2.36% | 21,300 | 78億7271万 | -3.38% | 9.44 | 2.37 |
| 04/12 | 1,159 | 1,159 | 1,133 | 1,143 | -1.64% | 15,600 | 80億6317万 | -1.12% | 9.67 | 2.42 |
| 04/11 | 1,168 | 1,176 | 1,158 | 1,162 | -1.86% | 15,500 | 81億9721万 | +0.52% | 9.83 | 2.46 |
| 04/10 | 1,138 | 1,184 | 1,138 | 1,184 | +4.32% | 35,400 | 83億5240万 | +2.51% | 10.02 | 2.51 |
| 04/07 | 1,115 | 1,146 | 1,100 | 1,135 | +2.34% | 39,000 | 80億674万 | -1.65% | 9.6 | 2.41 |
| 04/06 | 1,155 | 1,155 | 1,092 | 1,109 | -4.15% | 52,900 | 78億2332万 | -3.98% | 9.38 | 2.35 |
| 04/05 | 1,167 | 1,167 | 1,144 | 1,157 | +0.35% | 19,300 | 81億6194万 | 0% | 9.79 | 2.45 |
| 04/04 | 1,190 | 1,190 | 1,135 | 1,153 | -2.78% | 36,700 | 81億3372万 | -0.26% | 9.76 | 2.45 |
| 04/03 | 1,188 | 1,197 | 1,182 | 1,186 | +0.68% | 18,100 | 83億6651万 | +2.6% | 10.04 | 2.52 |
| 03/31 | 1,181 | 1,208 | 1,177 | 1,178 | 0% | 27,200 | 83億1008万 | +1.99% | 9.97 | 2.5 |
| 03/30 | 1,210 | 1,214 | 1,172 | 1,178 | -2.16% | 32,700 | 83億1008万 | +2.08% | 9.97 | 2.5 |
| 03/29 | 1,157 | 1,209 | 1,154 | 1,204 | +4.42% | 60,900 | 84億9349万 | +4.42% | 10.19 | 2.55 |
| 03/28 | 1,143 | 1,154 | 1,138 | 1,153 | +1.41% | 43,500 | 81億3372万 | +0.09% | 9.76 | 2.45 |
| 03/27 | 1,145 | 1,145 | 1,134 | 1,137 | -0.96% | 46,500 | 80億2085万 | -1.3% | 9.62 | 2.41 |
| 03/24 | 1,145 | 1,164 | 1,145 | 1,148 | +0.53% | 19,500 | 80億9845万 | -0.43% | 9.71 | 2.44 |
| 03/23 | 1,150 | 1,160 | 1,137 | 1,142 | -0.7% | 27,300 | 80億5612万 | -0.95% | 9.66 | 2.42 |
| 03/22 | 1,146 | 1,160 | 1,146 | 1,150 | -0.61% | 12,500 | 81億1256万 | -0.35% | 9.73 | 2.44 |
| 03/21 | 1,149 | 1,164 | 1,149 | 1,157 | +0.78% | 20,900 | 81億6194万 | +0.09% | 9.79 | 2.45 |
| 03/17 | 1,153 | 1,159 | 1,146 | 1,148 | -0.43% | 21,700 | 80億9845万 | -0.78% | 9.71 | 2.44 |
| 03/16 | 1,152 | 1,158 | 1,150 | 1,153 | +0.35% | 11,100 | 81億3372万 | -0.43% | 9.76 | 2.45 |
| 03/15 | 1,165 | 1,165 | 1,149 | 1,149 | -0.95% | 19,900 | 81億550万 | -0.69% | 9.72 | 2.44 |
| 03/14 | 1,155 | 1,162 | 1,150 | 1,160 | +0.43% | 10,900 | 81億8310万 | +0.26% | 9.82 | 2.46 |
| 03/13 | 1,156 | 1,158 | 1,150 | 1,155 | +0.17% | 16,700 | 81億4783万 | -0.17% | 9.77 | 2.45 |
| 03/10 | 1,160 | 1,161 | 1,152 | 1,153 | -0.35% | 23,500 | 81億3372万 | -0.35% | 9.76 | 2.45 |
| 03/09 | 1,152 | 1,165 | 1,145 | 1,157 | +0.78% | 19,700 | 81億6194万 | 0% | 9.79 | 2.45 |
| 03/08 | 1,140 | 1,152 | 1,136 | 1,148 | +0.7% | 28,900 | 80億9845万 | -0.86% | 9.71 | 2.44 |
| 03/07 | 1,150 | 1,150 | 1,139 | 1,140 | -0.96% | 32,900 | 80億4201万 | -1.72% | 9.65 | 2.42 |
| 03/06 | 1,147 | 1,158 | 1,147 | 1,151 | +0.79% | 10,200 | 81億1961万 | -1.37% | 9.74 | 2.44 |
| 03/03 | 1,161 | 1,161 | 1,140 | 1,142 | -1.47% | 46,200 | 80億5612万 | -2.64% | 9.66 | 2.42 |
| 03/02 | 1,162 | 1,165 | 1,152 | 1,159 | -0.09% | 33,700 | 81億7604万 | -1.61% | 9.81 | 2.46 |
| 03/01 | 1,149 | 1,161 | 1,142 | 1,160 | +1.67% | 18,400 | 81億8310万 | -1.78% | 9.82 | 2.46 |
| 02/28 | 1,158 | 1,158 | 1,141 | 1,141 | -0.7% | 22,200 | 80億4907万 | -3.63% | 9.66 | 2.42 |
| 02/27 | 1,153 | 1,162 | 1,148 | 1,149 | -0.26% | 16,000 | 81億550万 | -3.2% | 9.72 | 2.44 |
| 02/24 | 1,153 | 1,156 | 1,150 | 1,152 | -0.52% | 20,300 | 81億2666万 | -3.36% | 9.75 | 2.44 |
| 02/23 | 1,168 | 1,172 | 1,154 | 1,158 | -0.86% | 28,400 | 81億6899万 | -3.34% | 9.8 | 2.46 |
| 02/22 | 1,162 | 1,176 | 1,158 | 1,168 | +0.52% | 16,200 | 82億3953万 | -3.15% | 9.88 | 2.48 |
| 02/21 | 1,160 | 1,165 | 1,157 | 1,162 | -0.09% | 19,800 | 81億9721万 | -4.13% | 9.83 | 2.46 |
| 02/20 | 1,165 | 1,173 | 1,154 | 1,163 | -0.17% | 22,800 | 82億426万 | -4.59% | 9.84 | 2.47 |
| 02/17 | 1,158 | 1,166 | 1,147 | 1,165 | +1.39% | 18,000 | 82億1837万 | -5.05% | 9.86 | 2.47 |
| 02/16 | 1,167 | 1,170 | 1,145 | 1,149 | -1.79% | 35,800 | 81億550万 | -6.89% | 9.72 | 2.44 |
| 02/15 | 1,201 | 1,201 | 1,160 | 1,170 | -1.1% | 26,800 | 82億5364万 | -5.72% | 9.9 | 2.48 |
| 02/14 | 1,199 | 1,202 | 1,179 | 1,183 | -0.08% | 32,200 | 83億4535万 | -5.21% | 10.01 | 2.51 |
| 02/13 | 1,187 | 1,190 | 1,177 | 1,184 | +1.11% | 17,000 | 83億5240万 | -5.73% | 10.02 | 2.51 |
| 02/10 | 1,140 | 1,174 | 1,129 | 1,171 | +2.99% | 22,600 | 82億6070万 | -7.14% | 9.91 | 2.48 |
| 02/09 | 1,158 | 1,163 | 1,125 | 1,137 | -1.81% | 48,800 | 80億2085万 | -10.19% | 9.62 | 2.41 |
| 02/08 | 1,155 | 1,166 | 1,153 | 1,158 | +0.26% | 26,900 | 81億6899万 | -8.96% | 9.8 | 2.46 |
| 02/07 | 1,163 | 1,176 | 1,151 | 1,155 | -0.35% | 25,900 | 81億4783万 | -9.48% | 9.77 | 2.45 |
| 02/06 | 1,162 | 1,178 | 1,153 | 1,159 | +0.52% | 16,000 | 81億7604万 | -9.52% | 9.81 | 2.46 |
| 02/03 | 1,161 | 1,178 | 1,150 | 1,153 | -1.37% | 26,800 | 81億3372万 | -10.34% | 9.76 | 2.45 |
| 02/02 | 1,190 | 1,200 | 1,166 | 1,169 | -2.34% | 51,200 | 82億4659万 | -9.45% | 9.89 | 2.48 |
| 02/01 | 1,196 | 1,229 | 1,179 | 1,197 | -9.04% | 161,900 | 84億4411万 | -7.5% | 10.13 | 2.54 |
| 01/31 | 1,328 | 1,334 | 1,301 | 1,316 | -0.08% | 41,000 | 92億8359万 | +1.62% | 11.14 | 2.79 |
| 01/30 | 1,254 | 1,317 | 1,254 | 1,317 | +5.19% | 29,200 | 92億9064万 | +2.09% | 11.14 | 2.79 |
| 01/27 | 1,251 | 1,275 | 1,247 | 1,252 | +0.81% | 43,400 | 88億3210万 | -2.72% | 10.59 | 2.66 |
| 01/26 | 1,244 | 1,247 | 1,230 | 1,242 | +1.39% | 28,300 | 87億6156万 | -3.35% | 10.51 | 2.63 |
| 01/25 | 1,249 | 1,256 | 1,210 | 1,225 | -0.57% | 64,700 | 86億4164万 | -4.6% | 10.37 | 2.6 |
| 01/24 | 1,258 | 1,275 | 1,229 | 1,232 | -3.37% | 49,500 | 86億9102万 | -3.9% | 10.43 | 2.61 |
| 01/23 | 1,283 | 1,289 | 1,270 | 1,275 | -1.77% | 40,500 | 89億9436万 | -0.39% | 10.79 | 2.7 |
| 01/20 | 1,319 | 1,326 | 1,282 | 1,298 | -2.99% | 65,000 | 91億5661万 | +1.64% | 10.98 | 2.75 |
| 01/19 | 1,341 | 1,350 | 1,326 | 1,338 | -0.22% | 10,700 | 94億3878万 | +5.19% | 11.32 | 2.84 |
| 01/18 | 1,316 | 1,350 | 1,303 | 1,341 | +0.3% | 18,900 | 94億5995万 | +5.84% | 11.35 | 2.84 |
| 01/17 | 1,350 | 1,350 | 1,314 | 1,337 | -1.26% | 19,700 | 94億3173万 | +5.94% | 11.31 | 2.84 |
| 01/16 | 1,365 | 1,376 | 1,346 | 1,354 | +0.52% | 14,400 | 95億5165万 | +7.72% | 11.46 | 2.87 |
| 01/13 | 1,303 | 1,354 | 1,303 | 1,347 | +1.74% | 18,100 | 95億227万 | +7.59% | 11.4 | 2.86 |
| 01/12 | 1,346 | 1,346 | 1,301 | 1,324 | -1.63% | 20,100 | 93億4002万 | +6.26% | 11.2 | 2.81 |
| 01/11 | 1,394 | 1,398 | 1,340 | 1,346 | -1.68% | 41,600 | 94億9522万 | +8.46% | 11.39 | 2.86 |
| 01/10 | 1,314 | 1,372 | 1,313 | 1,369 | +4.5% | 58,800 | 96億5747万 | +10.85% | 11.58 | 2.9 |
| 01/06 | 1,288 | 1,310 | 1,287 | 1,310 | +1.24% | 25,200 | 92億4126万 | +6.68% | 11.09 | 2.78 |
| 01/05 | 1,291 | 1,307 | 1,287 | 1,294 | +0.54% | 37,900 | 91億2839万 | +5.81% | 10.95 | 2.74 |
| 01/04 | 1,282 | 1,291 | 1,277 | 1,287 | +1.34% | 27,000 | 90億7901万 | +5.75% | 10.89 | 2.73 |
| 2016 |
| 12/30 | 1,249 | 1,283 | 1,249 | 1,270 | 0% | 24,400 | 89億5908万 | +5.05% | 10.75 | 2.69 |
| 12/29 | 1,290 | 1,291 | 1,226 | 1,270 | -1.93% | 44,700 | 89億5908万 | +5.66% | 10.75 | 2.69 |
