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 | 1,108 | 1,133 | 1,101 | 1,128 | +1.53% | 142,600 | 314億7120万 | -1.31% | 76.13 | 1.03 |
| 05/30 | 1,093 | 1,120 | 1,093 | 1,111 | +1.65% | 141,200 | 309億9690万 | -2.71% | 74.98 | 1.01 |
| 05/29 | 1,133 | 1,135 | 1,092 | 1,093 | -5.04% | 668,100 | 304億9470万 | -4.21% | 73.77 | 1 |
| 05/26 | 1,135 | 1,164 | 1,135 | 1,151 | +1.5% | 661,500 | 321億1290万 | +0.88% | 77.68 | 1.05 |
| 05/25 | 1,125 | 1,144 | 1,125 | 1,134 | +1.07% | 198,200 | 316億3860万 | -0.35% | 76.54 | 1.03 |
| 05/24 | 1,114 | 1,123 | 1,109 | 1,122 | +0.72% | 170,600 | 313億380万 | -1.23% | 75.73 | 1.02 |
| 05/23 | 1,122 | 1,127 | 1,108 | 1,114 | -1.24% | 224,500 | 310億8060万 | -1.68% | 75.19 | 1.02 |
| 05/22 | 1,136 | 1,138 | 1,122 | 1,128 | -0.7% | 212,300 | 314億7120万 | -0.27% | 76.13 | 1.03 |
| 05/19 | 1,151 | 1,159 | 1,133 | 1,136 | -1.47% | 190,600 | 316億9440万 | +0.71% | 76.67 | 1.04 |
| 05/18 | 1,150 | 1,160 | 1,145 | 1,153 | -1.28% | 163,100 | 321億6870万 | +2.49% | 77.82 | 1.05 |
| 05/17 | 1,165 | 1,187 | 1,165 | 1,168 | -1.27% | 166,800 | 325億8720万 | +4.19% | 78.83 | 1.06 |
| 05/16 | 1,180 | 1,187 | 1,172 | 1,183 | +0.68% | 109,800 | 330億570万 | +5.91% | 79.84 | 1.08 |
| 05/15 | 1,193 | 1,197 | 1,175 | 1,175 | -1.92% | 107,900 | 327億8250万 | +5.67% | 79.3 | 1.07 |
| 05/12 | 1,200 | 1,208 | 1,192 | 1,198 | -0.17% | 120,900 | 334億2420万 | +8.12% | 80.86 | 1.09 |
| 05/11 | 1,193 | 1,210 | 1,192 | 1,200 | +1.01% | 146,400 | 334億8000万 | +8.7% | 80.99 | 1.09 |
| 05/10 | 1,171 | 1,188 | 1,171 | 1,188 | +1.45% | 173,500 | 331億4520万 | +7.9% | 80.18 | 1.08 |
| 05/09 | 1,160 | 1,174 | 1,160 | 1,171 | +0.95% | 120,100 | 326億7090万 | +6.65% | 79.03 | 1.07 |
| 05/08 | 1,149 | 1,162 | 1,148 | 1,160 | +1.84% | 124,700 | 323億6400万 | +5.84% | 78.29 | 1.06 |
| 05/02 | 1,131 | 1,148 | 1,131 | 1,139 | +1.06% | 78,500 | 317億7810万 | +4.11% | 76.87 | 1.04 |
| 05/01 | 1,124 | 1,127 | 1,117 | 1,127 | +0.45% | 57,500 | 314億4330万 | +3.02% | 76.06 | 1.03 |
| 04/28 | 1,129 | 1,134 | 1,122 | 1,122 | -0.62% | 47,600 | 313億380万 | +2.65% | 75.73 | 1.02 |
| 04/27 | 1,120 | 1,132 | 1,120 | 1,129 | +0.8% | 49,900 | 314億9910万 | +3.11% | 76.2 | 1.03 |
| 04/26 | 1,125 | 1,128 | 1,114 | 1,120 | -0.18% | 67,400 | 312億4800万 | +2.28% | 75.59 | 1.02 |
| 04/25 | 1,119 | 1,124 | 1,111 | 1,122 | +0.81% | 68,100 | 313億380万 | +2.47% | 75.73 | 1.02 |
| 04/24 | 1,111 | 1,116 | 1,104 | 1,113 | +1.09% | 55,500 | 310億5270万 | +1.55% | 75.12 | 1.01 |
| 04/21 | 1,096 | 1,103 | 1,094 | 1,101 | +1.01% | 36,300 | 307億1790万 | +0.36% | 74.31 | 1 |
| 04/20 | 1,093 | 1,095 | 1,085 | 1,090 | +0.09% | 30,600 | 304億1100万 | -0.73% | 73.57 | 0.99 |
| 04/19 | 1,079 | 1,095 | 1,076 | 1,089 | +1.02% | 44,000 | 303億8310万 | -0.91% | 73.5 | 0.99 |
| 04/18 | 1,077 | 1,087 | 1,073 | 1,078 | +0.56% | 42,100 | 300億7620万 | -2% | 72.76 | 0.98 |
| 04/17 | 1,054 | 1,072 | 1,051 | 1,072 | +2.1% | 41,900 | 299億880万 | -2.72% | 72.35 | 0.98 |
| 04/14 | 1,053 | 1,056 | 1,047 | 1,050 | -0.76% | 52,400 | 292億9500万 | -4.89% | 70.87 | 0.96 |
| 04/13 | 1,052 | 1,065 | 1,051 | 1,058 | +0.19% | 36,100 | 295億1820万 | -4.34% | 71.41 | 0.96 |
| 04/12 | 1,062 | 1,064 | 1,052 | 1,056 | -0.66% | 36,500 | 294億6240万 | -4.78% | 71.27 | 0.96 |
| 04/11 | 1,056 | 1,069 | 1,056 | 1,063 | +0.66% | 25,800 | 296億5770万 | -4.32% | 71.74 | 0.97 |
| 04/10 | 1,075 | 1,075 | 1,053 | 1,056 | -0.66% | 61,600 | 294億6240万 | -5.12% | 71.27 | 0.96 |
| 04/07 | 1,065 | 1,072 | 1,055 | 1,063 | +1.24% | 53,000 | 296億5770万 | -4.66% | 71.74 | 0.97 |
| 04/06 | 1,076 | 1,076 | 1,050 | 1,050 | -2.78% | 76,400 | 292億9500万 | -6% | 70.87 | 0.96 |
| 04/05 | 1,100 | 1,105 | 1,079 | 1,080 | -2% | 107,700 | 301億3200万 | -3.57% | 72.89 | 0.98 |
| 04/04 | 1,116 | 1,119 | 1,100 | 1,102 | -1.25% | 105,500 | 307億4580万 | -1.78% | 74.38 | 1 |
| 04/03 | 1,118 | 1,124 | 1,114 | 1,116 | +0.27% | 47,500 | 311億3640万 | -0.62% | 75.32 | 1.02 |
| 03/31 | 1,129 | 1,137 | 1,113 | 1,113 | -0.8% | 67,500 | 310億5270万 | -0.8% | 75.12 | 1.01 |
| 03/30 | 1,126 | 1,133 | 1,117 | 1,122 | +0.09% | 53,600 | 313億380万 | 0% | 75.73 | 1.02 |
| 03/29 | 1,114 | 1,125 | 1,108 | 1,121 | -0.44% | 99,400 | 312億7590万 | -0.09% | 75.66 | 1.02 |
| 03/28 | 1,128 | 1,131 | 1,119 | 1,126 | +0.72% | 86,000 | 314億1540万 | +0.36% | 76 | 1.03 |
| 03/27 | 1,145 | 1,148 | 1,115 | 1,118 | -3.62% | 106,800 | 311億9220万 | -0.27% | 75.46 | 1.02 |
| 03/24 | 1,130 | 1,165 | 1,130 | 1,160 | +3.02% | 103,500 | 323億6400万 | +3.57% | 78.29 | 1.06 |
| 03/23 | 1,125 | 1,127 | 1,113 | 1,126 | 0% | 64,400 | 314億1540万 | +0.81% | 76 | 1.03 |
| 03/22 | 1,130 | 1,137 | 1,122 | 1,126 | -1.57% | 46,700 | 314億1540万 | +0.9% | 76 | 1.03 |
| 03/21 | 1,140 | 1,146 | 1,135 | 1,144 | +0.18% | 45,500 | 319億1760万 | +2.69% | 77.21 | 1.04 |
| 03/17 | 1,117 | 1,142 | 1,113 | 1,142 | +1.87% | 98,100 | 318億6180万 | +2.7% | 77.08 | 1.04 |
| 03/16 | 1,112 | 1,121 | 1,097 | 1,121 | +0.72% | 54,200 | 312億7590万 | +0.99% | 75.66 | 1.02 |
| 03/15 | 1,120 | 1,123 | 1,113 | 1,113 | -0.71% | 30,200 | 310億5270万 | +0.54% | 75.12 | 1.01 |
| 03/14 | 1,127 | 1,128 | 1,118 | 1,121 | -0.27% | 53,000 | 312億7590万 | +1.54% | 75.66 | 1.02 |
| 03/13 | 1,125 | 1,129 | 1,121 | 1,124 | -0.09% | 72,200 | 313億5960万 | +1.9% | 75.86 | 1.02 |
| 03/10 | 1,115 | 1,128 | 1,113 | 1,125 | +0.9% | 89,200 | 313億8750万 | +2.18% | 75.93 | 1.03 |
| 03/09 | 1,121 | 1,121 | 1,105 | 1,115 | -0.54% | 74,700 | 311億850万 | +1.46% | 75.25 | 1.02 |
| 03/08 | 1,111 | 1,123 | 1,107 | 1,121 | +0.9% | 94,500 | 312億7590万 | +2.19% | 75.66 | 1.02 |
| 03/07 | 1,107 | 1,117 | 1,104 | 1,111 | +0.09% | 36,100 | 309億9690万 | +1.37% | 74.98 | 1.01 |
| 03/06 | 1,111 | 1,115 | 1,101 | 1,110 | +0.09% | 37,300 | 309億6900万 | +1.37% | 74.92 | 1.01 |
| 03/03 | 1,126 | 1,126 | 1,107 | 1,109 | -0.98% | 97,900 | 309億4110万 | +1.56% | 74.85 | 1.01 |
| 03/02 | 1,130 | 1,130 | 1,116 | 1,120 | -0.53% | 37,100 | 312億4800万 | +2.75% | 75.59 | 1.02 |
| 03/01 | 1,127 | 1,129 | 1,117 | 1,126 | -0.09% | 40,600 | 314億1540万 | +3.49% | 76 | 1.03 |
| 02/28 | 1,120 | 1,129 | 1,112 | 1,127 | +1.17% | 65,700 | 314億4330万 | +3.78% | 76.07 | 1.03 |
| 02/27 | 1,105 | 1,118 | 1,103 | 1,114 | +0.81% | 52,000 | 310億8060万 | +2.86% | 75.19 | 1.02 |
| 02/24 | 1,110 | 1,111 | 1,097 | 1,105 | -0.81% | 64,900 | 308億2950万 | +2.22% | 74.58 | 1.01 |
| 02/23 | 1,111 | 1,117 | 1,103 | 1,114 | +0.72% | 61,500 | 310億8060万 | +3.24% | 75.19 | 1.02 |
| 02/22 | 1,118 | 1,120 | 1,095 | 1,106 | -0.72% | 89,900 | 308億5740万 | +2.6% | 74.65 | 1.01 |
| 02/21 | 1,117 | 1,119 | 1,108 | 1,114 | +0.09% | 47,600 | 310億8060万 | +3.44% | 75.19 | 1.02 |
| 02/20 | 1,098 | 1,116 | 1,096 | 1,113 | +1.55% | 83,200 | 310億5270万 | +3.34% | 75.12 | 1.01 |
| 02/17 | 1,085 | 1,099 | 1,085 | 1,096 | +1.2% | 35,400 | 305億7840万 | +1.67% | 73.97 | 1 |
| 02/16 | 1,102 | 1,102 | 1,083 | 1,083 | -1.28% | 49,000 | 302億1570万 | +0.37% | 73.1 | 0.99 |
| 02/15 | 1,100 | 1,101 | 1,089 | 1,097 | +0.73% | 36,000 | 306億630万 | +1.39% | 74.04 | 1 |
| 02/14 | 1,096 | 1,108 | 1,089 | 1,089 | -0.27% | 86,400 | 303億8310万 | +0.46% | 73.5 | 0.99 |
| 02/13 | 1,085 | 1,097 | 1,079 | 1,092 | +1.49% | 82,600 | 304億6680万 | +0.37% | 73.7 | 1 |
| 02/10 | 1,063 | 1,081 | 1,062 | 1,076 | +2.28% | 73,100 | 300億2040万 | -1.56% | 72.62 | 0.98 |
| 02/09 | 1,050 | 1,053 | 1,038 | 1,052 | +0.29% | 93,600 | 293億5080万 | -4.28% | 71 | 0.96 |
| 02/08 | 1,066 | 1,066 | 1,046 | 1,049 | -2.51% | 173,100 | 292億6710万 | -5.15% | 70.8 | 0.96 |
| 02/07 | 1,078 | 1,082 | 1,061 | 1,076 | -0.37% | 76,900 | 300億2040万 | -3.24% | 72.62 | 0.98 |
| 02/06 | 1,081 | 1,083 | 1,074 | 1,080 | +0.37% | 39,200 | 301億3200万 | -3.4% | 72.89 | 0.98 |
| 02/03 | 1,077 | 1,082 | 1,071 | 1,076 | +0.28% | 39,000 | 300億2040万 | -4.27% | 72.62 | 0.98 |
| 02/02 | 1,095 | 1,100 | 1,071 | 1,073 | -1.92% | 100,900 | 299億3670万 | -4.96% | 72.42 | 0.98 |
| 02/01 | 1,074 | 1,101 | 1,074 | 1,094 | +1.2% | 86,300 | 305億2260万 | -3.61% | 73.84 | 1 |
| 01/31 | 1,051 | 1,083 | 1,051 | 1,081 | +3.15% | 121,900 | 301億5990万 | -5.09% | 72.96 | 0.98 |
| 01/30 | 1,053 | 1,062 | 1,042 | 1,048 | -0.57% | 192,500 | 292億3920万 | -8.47% | 70.73 | 0.95 |
| 01/27 | 1,070 | 1,071 | 1,051 | 1,054 | -1.4% | 112,500 | 294億660万 | -8.51% | 71.14 | 0.96 |
| 01/26 | 1,064 | 1,077 | 1,059 | 1,069 | +0.85% | 88,200 | 298億2510万 | -7.77% | 72.15 | 0.97 |
| 01/25 | 1,059 | 1,067 | 1,051 | 1,060 | +0.38% | 99,000 | 295億7400万 | -9.09% | 71.54 | 0.97 |
| 01/24 | 1,061 | 1,063 | 1,052 | 1,056 | -0.56% | 56,200 | 294億6240万 | -9.97% | 71.27 | 0.96 |
| 01/23 | 1,071 | 1,071 | 1,051 | 1,062 | -0.93% | 107,000 | 296億2980万 | -9.92% | 71.68 | 0.97 |
| 01/20 | 1,079 | 1,079 | 1,069 | 1,072 | 0% | 70,800 | 299億880万 | -9.46% | 72.35 | 0.98 |
| 01/19 | 1,093 | 1,099 | 1,072 | 1,072 | -1.74% | 149,600 | 299億880万 | -9.76% | 72.35 | 0.98 |
| 01/18 | 1,106 | 1,108 | 1,085 | 1,091 | -1.71% | 116,300 | 304億3890万 | -8.47% | 73.64 | 0.99 |
| 01/17 | 1,138 | 1,139 | 1,110 | 1,110 | -2.37% | 143,400 | 309億6900万 | -7.11% | 74.92 | 1.01 |
| 01/16 | 1,143 | 1,150 | 1,136 | 1,137 | -0.09% | 78,500 | 317億2230万 | -5.17% | 76.74 | 1.04 |
| 01/13 | 1,148 | 1,150 | 1,134 | 1,138 | -0.52% | 162,600 | 317億5020万 | -5.09% | 76.81 | 1.04 |
| 01/12 | 1,154 | 1,156 | 1,141 | 1,144 | -0.95% | 163,300 | 319億1760万 | -4.59% | 77.21 | 1.04 |
| 01/11 | 1,180 | 1,183 | 1,142 | 1,155 | -3.27% | 346,600 | 322億2450万 | -3.75% | 77.96 | 1.05 |
| 01/10 | 1,215 | 1,215 | 1,183 | 1,194 | -1.97% | 169,500 | 333億1260万 | -0.5% | 80.59 | 1.09 |
| 01/06 | 1,210 | 1,226 | 1,206 | 1,218 | +0.41% | 84,600 | 339億8220万 | +1.5% | 82.21 | 1.11 |
| 01/05 | 1,220 | 1,223 | 1,210 | 1,213 | -0.49% | 55,500 | 338億4270万 | +1.25% | 81.87 | 1.11 |
