株価チャート
2017/01/04～2017/05/30
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 |
| 05/30 | 421 | 427 | 418 | 425 | 0% | 131,800 | 123億3953万 | +0.71% | 122.17 | 3.45 |
| 05/29 | 427 | 427 | 420 | 425 | 0% | 85,200 | 123億3953万 | +0.95% | 122.17 | 3.45 |
| 05/26 | 431 | 432 | 424 | 425 | -0.47% | 100,000 | 123億3953万 | +0.95% | 122.17 | 3.45 |
| 05/25 | 426 | 434 | 425 | 427 | +0.23% | 159,400 | 123億9760万 | +1.67% | 122.75 | 3.47 |
| 05/24 | 425 | 430 | 424 | 426 | +0.24% | 102,800 | 123億6856万 | +1.67% | 122.46 | 3.46 |
| 05/23 | 423 | 430 | 423 | 425 | +0.95% | 152,000 | 123億3953万 | +1.67% | 122.17 | 3.45 |
| 05/22 | 418 | 423 | 414 | 421 | +0.96% | 101,500 | 122億2339万 | +0.72% | 121.02 | 3.42 |
| 05/19 | 417 | 420 | 416 | 417 | +0.72% | 46,000 | 121億726万 | 0% | 119.87 | 3.38 |
| 05/18 | 414 | 417 | 412 | 414 | -1.9% | 141,800 | 120億2015万 | -0.72% | 119.01 | 3.36 |
| 05/17 | 420 | 426 | 418 | 422 | +1.2% | 164,800 | 122億5243万 | +1.2% | 121.31 | 3.42 |
| 05/16 | 418 | 428 | 417 | 417 | -0.24% | 196,700 | 121億726万 | 0% | 119.87 | 3.38 |
| 05/15 | 425 | 426 | 416 | 418 | -1.88% | 235,900 | 121億3629万 | +0.24% | 120.16 | 3.39 |
| 05/12 | 437 | 440 | 425 | 426 | -3.62% | 297,900 | 123億6856万 | +2.16% | 122.46 | 3.46 |
| 05/11 | 433 | 442 | 428 | 442 | +3.03% | 249,900 | 128億3311万 | +6% | 127.06 | 3.59 |
| 05/10 | 435 | 436 | 428 | 429 | -0.92% | 128,600 | 124億5567万 | +3.13% | 123.32 | 3.48 |
| 05/09 | 424 | 439 | 424 | 433 | +1.64% | 243,800 | 125億7180万 | +3.84% | 124.47 | 3.51 |
| 05/08 | 419 | 427 | 417 | 426 | +2.16% | 253,100 | 123億6856万 | +2.16% | 122.46 | 3.46 |
| 05/02 | 412 | 418 | 412 | 417 | +0.97% | 88,900 | 121億726万 | -0.24% | 119.87 | 3.38 |
| 05/01 | 416 | 416 | 411 | 413 | -0.48% | 116,200 | 119億9112万 | -1.43% | 118.72 | 3.35 |
| 04/28 | 422 | 424 | 412 | 415 | -1.89% | 254,800 | 120億4919万 | -1.19% | 119.3 | 3.37 |
| 04/27 | 416 | 425 | 416 | 423 | +1.2% | 150,600 | 122億8146万 | +0.48% | 121.6 | 3.43 |
| 04/26 | 413 | 420 | 411 | 418 | +1.7% | 262,700 | 121億3629万 | -1.18% | 120.16 | 3.39 |
| 04/25 | 407 | 419 | 405 | 411 | +1.48% | 227,800 | 119億3305万 | -3.07% | 118.15 | 3.34 |
| 04/24 | 427 | 429 | 405 | 405 | -5.81% | 612,900 | 117億5885万 | -5.15% | 116.42 | 3.29 |
| 04/21 | 409 | 436 | 407 | 430 | +5.39% | 1,083,000 | 124億8470万 | 0% | 123.61 | 3.49 |
| 04/20 | 412 | 418 | 407 | 408 | -0.49% | 152,300 | 118億4595万 | -5.12% | 117.29 | 3.31 |
| 04/19 | 405 | 416 | 405 | 410 | +0.99% | 161,300 | 119億402万 | -5.09% | 117.86 | 3.33 |
| 04/18 | 410 | 414 | 404 | 406 | -0.49% | 185,000 | 117億8788万 | -6.88% | 116.71 | 3.3 |
| 04/17 | 398 | 412 | 398 | 408 | +2% | 196,600 | 118億4595万 | -7.06% | 117.29 | 3.31 |
| 04/14 | 408 | 419 | 396 | 400 | -2.2% | 221,800 | 116億1368万 | -9.5% | 114.99 | 3.25 |
| 04/13 | 400 | 413 | 400 | 409 | +0.25% | 179,100 | 118億7498万 | -8.3% | 117.57 | 3.32 |
| 04/12 | 411 | 411 | 402 | 408 | -0.97% | 227,700 | 118億4595万 | -9.13% | 117.29 | 3.31 |
| 04/11 | 422 | 422 | 411 | 412 | -1.67% | 193,600 | 119億6209万 | -9.05% | 118.44 | 3.34 |
| 04/10 | 411 | 421 | 411 | 419 | +0.72% | 127,700 | 121億6532万 | -8.52% | 120.45 | 3.4 |
| 04/07 | 414 | 425 | 407 | 416 | +0.24% | 432,600 | 120億7822万 | -9.96% | 119.59 | 3.38 |
| 04/06 | 432 | 432 | 412 | 415 | -2.35% | 309,700 | 120億4919万 | -11.13% | 119.3 | 3.37 |
| 04/05 | 434 | 438 | 420 | 425 | -0.7% | 396,100 | 123億3953万 | -9.57% | 122.17 | 3.45 |
| 04/04 | 442 | 485 | 416 | 428 | +0.47% | 3,444,200 | 124億2663万 | -9.51% | 123.04 | 3.47 |
| 04/03 | 434 | 435 | 424 | 426 | -2.74% | 281,700 | 123億6856万 | -10.5% | 122.46 | 3.46 |
| 03/31 | 442 | 447 | 437 | 438 | -0.68% | 161,600 | 127億1697万 | -8.75% | 125.91 | 3.55 |
| 03/30 | 450 | 452 | 441 | 441 | -3.08% | 256,400 | 128億408万 | -8.51% | 126.77 | 3.58 |
| 03/29 | 441 | 456 | 440 | 455 | +4.84% | 281,000 | 132億1056万 | -6.19% | 130.8 | 3.69 |
| 03/28 | 439 | 442 | 433 | 434 | -0.46% | 222,000 | 126億84万 | -10.88% | 124.76 | 3.52 |
| 03/27 | 450 | 450 | 436 | 436 | -3.54% | 315,000 | 126億5891万 | -10.84% | 125.34 | 3.54 |
| 03/24 | 454 | 458 | 450 | 452 | -0.44% | 211,600 | 131億2345万 | -8.13% | 129.94 | 3.67 |
| 03/23 | 470 | 471 | 452 | 454 | -1.09% | 314,600 | 131億8152万 | -8.1% | 130.51 | 3.68 |
| 03/22 | 472 | 473 | 458 | 459 | -4.38% | 423,900 | 133億2669万 | -7.09% | 131.95 | 3.73 |
| 03/21 | 475 | 496 | 475 | 480 | +1.91% | 532,500 | 139億3641万 | -2.83% | 137.98 | 3.9 |
| 03/17 | 456 | 511 | 453 | 471 | +4.2% | 1,464,100 | 136億7510万 | -4.46% | 135.4 | 3.82 |
| 03/16 | 448 | 469 | 446 | 452 | -0.88% | 611,500 | 131億2345万 | -8.32% | 129.94 | 3.67 |
| 03/15 | 489 | 489 | 454 | 456 | -8.8% | 760,200 | 132億3959万 | -7.51% | 131.09 | 3.7 |
| 03/14 | 488 | 501 | 488 | 500 | +2.88% | 357,700 | 145億1710万 | +1.42% | 143.73 | 4.06 |
| 03/13 | 490 | 495 | 478 | 486 | -0.82% | 270,800 | 141億1062万 | -1.22% | 139.71 | 3.94 |
| 03/10 | 471 | 504 | 466 | 490 | +1.66% | 489,900 | 142億2675万 | -0.2% | 140.86 | 3.98 |
| 03/09 | 492 | 494 | 475 | 482 | -3.21% | 591,300 | 139億9448万 | -1.43% | 138.56 | 3.91 |
| 03/08 | 496 | 506 | 489 | 498 | -2.35% | 478,200 | 144億5903万 | +2.05% | 143.16 | 4.04 |
| 03/07 | 521 | 524 | 510 | 510 | -3.04% | 339,200 | 148億744万 | +4.94% | 146.61 | 4.14 |
| 03/06 | 530 | 532 | 520 | 526 | -0.75% | 282,500 | 152億7198万 | +8.9% | 151.21 | 4.27 |
| 03/03 | 525 | 534 | 513 | 530 | +2.12% | 810,400 | 153億8812万 | +10.42% | 152.36 | 4.3 |
| 03/02 | 503 | 519 | 503 | 519 | +3.8% | 558,500 | 150億6874万 | +8.81% | 149.2 | 4.21 |
| 03/01 | 508 | 509 | 489 | 500 | -0.99% | 363,700 | 145億1710万 | +5.49% | 143.73 | 4.06 |
| 02/28 | 515 | 516 | 499 | 505 | -0.98% | 424,900 | 146億6227万 | +6.99% | 145.17 | 4.1 |
| 02/27 | 505 | 517 | 503 | 510 | +0.99% | 372,700 | 148億744万 | +8.28% | 146.61 | 4.14 |
| 02/24 | 500 | 507 | 500 | 505 | -0.39% | 193,200 | 146億6227万 | +7.91% | 145.17 | 4.1 |
| 02/23 | 495 | 507 | 491 | 507 | +1% | 256,500 | 147億2033万 | +9.03% | 145.75 | 4.11 |
| 02/22 | 512 | 518 | 499 | 502 | -0.79% | 348,300 | 145億7516万 | +8.42% | 144.31 | 4.07 |
| 02/21 | 499 | 510 | 475 | 506 | +1.4% | 595,600 | 146億9130万 | +9.76% | 145.46 | 4.11 |
| 02/20 | 510 | 524 | 494 | 499 | -0.99% | 695,900 | 144億8806万 | +8.95% | 143.45 | 4.05 |
| 02/17 | 488 | 509 | 482 | 504 | +2.02% | 922,600 | 146億3323万 | +10.77% | 144.88 | 4.09 |
| 02/16 | 467 | 494 | 467 | 494 | +6.7% | 800,700 | 143億4289万 | +9.29% | 142.01 | 4.01 |
| 02/15 | 465 | 468 | 460 | 463 | +0.22% | 284,200 | 134億4283万 | +3.12% | 133.1 | 3.76 |
| 02/14 | 460 | 464 | 457 | 462 | +0.65% | 203,900 | 134億1380万 | +3.13% | 132.81 | 3.75 |
| 02/13 | 455 | 461 | 453 | 459 | +0.44% | 179,700 | 133億2669万 | +2.68% | 131.95 | 3.73 |
| 02/10 | 464 | 466 | 456 | 457 | -1.51% | 266,500 | 132億6862万 | +2.24% | 131.37 | 3.71 |
| 02/09 | 456 | 465 | 455 | 464 | +1.75% | 263,500 | 134億7186万 | +4.04% | 133.38 | 3.77 |
| 02/08 | 458 | 461 | 453 | 456 | 0% | 148,300 | 132億3959万 | +2.7% | 131.09 | 3.7 |
| 02/07 | 455 | 463 | 455 | 456 | -1.3% | 194,900 | 132億3959万 | +2.93% | 131.09 | 3.7 |
| 02/06 | 448 | 464 | 445 | 462 | +4.52% | 467,600 | 134億1380万 | +4.76% | 132.81 | 3.75 |
| 02/03 | 452 | 457 | 440 | 442 | -2.21% | 273,900 | 128億3311万 | +0.68% | 127.06 | 3.59 |
| 02/02 | 452 | 458 | 449 | 452 | +0.44% | 172,100 | 131億2345万 | +3.2% | 129.94 | 3.67 |
| 02/01 | 445 | 451 | 443 | 450 | +0.45% | 151,000 | 130億6539万 | +2.97% | 129.36 | 3.65 |
| 01/31 | 449 | 453 | 445 | 448 | -1.1% | 262,500 | 130億732万 | +2.99% | 128.79 | 3.64 |
| 01/30 | 450 | 456 | 445 | 453 | +0.89% | 275,500 | 131億5249万 | +4.62% | 130.22 | 3.68 |
| 01/27 | 457 | 457 | 448 | 449 | -1.32% | 200,200 | 130億3635万 | +3.94% | 129.07 | 3.64 |
| 01/26 | 455 | 461 | 453 | 455 | +0.89% | 329,900 | 132億1056万 | +5.81% | 130.8 | 3.69 |
| 01/25 | 455 | 459 | 443 | 451 | -1.31% | 312,700 | 130億9442万 | +5.37% | 129.65 | 3.66 |
| 01/24 | 442 | 461 | 441 | 457 | +3.39% | 476,300 | 132億6862万 | +7.03% | 131.37 | 3.71 |
| 01/23 | 440 | 446 | 437 | 442 | 0% | 163,400 | 128億3311万 | +3.76% | 127.06 | 3.59 |
| 01/20 | 447 | 447 | 435 | 442 | -0.67% | 246,500 | 128億3311万 | +3.76% | 127.06 | 3.59 |
| 01/19 | 447 | 450 | 439 | 445 | -1.11% | 329,600 | 129億2021万 | +4.71% | 127.92 | 3.61 |
| 01/18 | 435 | 451 | 435 | 450 | +3.93% | 632,500 | 130億6539万 | +6.13% | 129.36 | 3.65 |
| 01/17 | 435 | 437 | 431 | 433 | +0.23% | 160,900 | 125億7180万 | +2.36% | 124.47 | 3.51 |
| 01/16 | 430 | 439 | 429 | 432 | +0.93% | 176,300 | 125億4277万 | +2.37% | 124.19 | 3.51 |
| 01/13 | 421 | 433 | 421 | 428 | +0.71% | 224,600 | 124億2663万 | +1.42% | 123.04 | 3.47 |
| 01/12 | 432 | 432 | 423 | 425 | -2.3% | 299,600 | 123億3953万 | +0.71% | 122.17 | 3.45 |
| 01/11 | 440 | 444 | 433 | 435 | -1.81% | 275,600 | 126億2987万 | +3.08% | 125.05 | 3.53 |
| 01/10 | 440 | 448 | 438 | 443 | +1.14% | 264,800 | 128億6215万 | +4.98% | 127.35 | 3.6 |
| 01/06 | 438 | 442 | 438 | 438 | +0.23% | 228,300 | 127億1697万 | +4.04% | 125.91 | 3.55 |
| 01/05 | 428 | 441 | 428 | 437 | +1.86% | 325,500 | 126億8794万 | +3.55% | 125.62 | 3.55 |
| 01/04 | 417 | 444 | 417 | 429 | +2.88% | 795,300 | 124億5567万 | +1.66% | 123.32 | 3.48 |
