株価チャート
2017/01/16~2017/06/08
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 |
06/08 | 579 | 581 | 578 | 578 | -0.34% | 5,000 | 50億7021万 | +1.23% | 158.96 | 2.93 |
06/07 | 576 | 580 | 575 | 580 | +0.69% | 4,900 | 50億8776万 | +1.58% | 159.51 | 2.94 |
06/06 | 580 | 580 | 576 | 576 | +0.35% | 5,800 | 50億5267万 | +1.05% | 158.41 | 2.92 |
06/05 | 579 | 580 | 573 | 574 | -0.52% | 9,800 | 50億3512万 | +0.88% | 157.86 | 2.91 |
06/02 | 578 | 579 | 571 | 577 | +0.35% | 10,000 | 50億6144万 | +1.41% | 158.68 | 2.92 |
06/01 | 569 | 575 | 569 | 575 | +1.05% | 8,400 | 50億4390万 | +1.23% | 158.13 | 2.91 |
05/31 | 578 | 578 | 569 | 569 | +0.18% | 6,400 | 49億9126万 | +0.35% | 156.48 | 2.88 |
05/30 | 572 | 572 | 567 | 568 | -0.87% | 9,100 | 49億8249万 | +0.18% | 156.21 | 2.88 |
05/29 | 570 | 576 | 570 | 573 | +0.53% | 4,800 | 50億2635万 | +1.24% | 157.58 | 2.9 |
05/26 | 578 | 580 | 570 | 570 | -1.04% | 3,100 | 50億4万 | +0.88% | 156.76 | 2.89 |
05/25 | 575 | 579 | 572 | 576 | +0.17% | 3,900 | 50億5267万 | +1.95% | 158.41 | 2.92 |
05/24 | 576 | 579 | 574 | 575 | -0.17% | 2,800 | 50億4390万 | +1.95% | 158.13 | 2.91 |
05/23 | 574 | 579 | 570 | 576 | +1.05% | 10,400 | 50億5267万 | +2.31% | 158.41 | 2.92 |
05/22 | 563 | 572 | 563 | 570 | +0.35% | 16,800 | 49億9890万 | +1.42% | 156.72 | 2.89 |
05/19 | 561 | 568 | 561 | 568 | +0.18% | 14,300 | 49億8136万 | +1.25% | 156.17 | 2.88 |
05/18 | 563 | 568 | 563 | 567 | -0.18% | 4,400 | 49億7259万 | +1.07% | 155.9 | 2.87 |
05/17 | 567 | 569 | 566 | 568 | -0.18% | 4,200 | 49億8136万 | +1.25% | 156.17 | 2.88 |
05/16 | 570 | 570 | 568 | 569 | +0.35% | 3,700 | 49億9013万 | +1.61% | 156.45 | 2.88 |
05/15 | 569 | 570 | 567 | 567 | -0.18% | 5,700 | 49億7259万 | +1.43% | 155.9 | 2.87 |
05/12 | 571 | 572 | 566 | 568 | -0.35% | 4,600 | 49億8136万 | +1.61% | 156.17 | 2.88 |
05/11 | 567 | 570 | 567 | 570 | +0.53% | 4,900 | 49億9890万 | +1.97% | 156.72 | 2.89 |
05/10 | 565 | 568 | 560 | 567 | 0% | 7,400 | 49億7259万 | +1.8% | 155.9 | 2.87 |
05/09 | 570 | 572 | 560 | 567 | -0.35% | 9,600 | 49億7259万 | +1.8% | 155.9 | 2.87 |
05/08 | 566 | 570 | 558 | 569 | +0.18% | 11,900 | 49億9013万 | +2.15% | 156.45 | 2.88 |
05/02 | 568 | 572 | 555 | 568 | +0.71% | 8,900 | 49億8136万 | +1.79% | 156.17 | 2.88 |
05/01 | 556 | 564 | 556 | 564 | +0.53% | 6,500 | 49億4628万 | +1.08% | 155.07 | 2.86 |
04/28 | 559 | 568 | 559 | 561 | +0.54% | 7,700 | 49億1997万 | +0.36% | 154.25 | 2.84 |
04/27 | 566 | 566 | 551 | 558 | -0.36% | 5,500 | 48億9366万 | -0.36% | 153.42 | 2.83 |
04/26 | 556 | 564 | 556 | 560 | -0.18% | 4,000 | 49億1120万 | -0.18% | 153.97 | 2.84 |
04/25 | 555 | 563 | 555 | 561 | +1.26% | 2,900 | 49億1997万 | -0.36% | 154.25 | 2.84 |
04/24 | 560 | 569 | 553 | 554 | -0.72% | 4,900 | 48億5858万 | -1.77% | 152.32 | 2.8 |
04/21 | 556 | 559 | 556 | 558 | +0.72% | 2,800 | 48億9170万 | -1.41% | 153.36 | 2.82 |
04/20 | 551 | 557 | 551 | 554 | +0.91% | 4,500 | 48億5664万 | -2.29% | 152.26 | 2.8 |
04/19 | 559 | 559 | 549 | 549 | 0% | 4,700 | 48億1280万 | -3.51% | 150.89 | 2.78 |
04/18 | 555 | 556 | 548 | 549 | -1.44% | 3,000 | 48億1280万 | -3.85% | 150.89 | 2.78 |
04/17 | 550 | 564 | 550 | 557 | +1.27% | 2,900 | 48億8294万 | -2.62% | 153.09 | 2.82 |
04/14 | 554 | 557 | 550 | 550 | +0.36% | 3,500 | 48億2157万 | -4.18% | 151.16 | 2.78 |
04/13 | 545 | 560 | 545 | 548 | +0.18% | 5,500 | 48億404万 | -4.86% | 150.61 | 2.77 |
04/12 | 571 | 571 | 546 | 547 | -3.87% | 19,200 | 47億9527万 | -5.2% | 150.34 | 2.77 |
04/11 | 575 | 575 | 563 | 569 | +0.18% | 7,600 | 49億8813万 | -1.73% | 156.38 | 2.88 |
04/10 | 567 | 570 | 557 | 568 | +1.97% | 12,200 | 49億7937万 | -2.07% | 156.11 | 2.87 |
04/07 | 553 | 563 | 551 | 557 | +1.83% | 7,800 | 48億8294万 | -4.13% | 153.09 | 2.82 |
04/06 | 556 | 556 | 546 | 547 | -1.62% | 12,000 | 47億9527万 | -6.01% | 150.34 | 2.77 |
04/05 | 561 | 562 | 551 | 556 | 0% | 4,800 | 48億7417万 | -4.79% | 152.81 | 2.81 |
04/04 | 549 | 556 | 545 | 556 | +2.39% | 14,200 | 48億7417万 | -4.96% | 152.81 | 2.81 |
04/03 | 565 | 580 | 540 | 543 | -3.89% | 52,400 | 47億6020万 | -7.34% | 149.24 | 2.75 |
03/31 | 569 | 572 | 565 | 565 | -0.7% | 9,100 | 49億5505万 | -3.91% | 155.35 | 2.86 |
03/30 | 572 | 577 | 564 | 569 | -0.18% | 18,600 | 49億9013万 | -3.23% | 156.45 | 2.88 |
03/29 | 569 | 574 | 560 | 570 | -1.89% | 25,700 | 49億9890万 | -3.23% | 156.72 | 2.89 |
03/28 | 589 | 589 | 580 | 581 | -0.85% | 82,600 | 50億9537万 | -1.36% | 159.75 | 2.94 |
03/27 | 591 | 591 | 582 | 586 | -0.17% | 41,500 | 51億3922万 | -0.68% | 161.12 | 2.97 |
03/24 | 585 | 595 | 585 | 587 | -1.34% | 9,300 | 51億4799万 | -0.51% | 161.4 | 2.97 |
03/23 | 581 | 595 | 581 | 595 | +1.19% | 11,600 | 52億1815万 | +1.02% | 163.6 | 3.01 |
03/22 | 594 | 594 | 585 | 588 | -1.34% | 11,000 | 51億5676万 | -0.17% | 161.67 | 2.98 |
03/21 | 593 | 597 | 593 | 596 | +0.17% | 8,800 | 52億2692万 | +1.19% | 163.87 | 3.02 |
03/17 | 593 | 597 | 593 | 595 | +0.34% | 11,100 | 52億1815万 | +1.19% | 163.6 | 3.01 |
03/16 | 593 | 595 | 592 | 593 | -0.34% | 5,300 | 52億61万 | +0.85% | 163.05 | 3 |
03/15 | 595 | 596 | 591 | 595 | -0.17% | 8,600 | 52億1815万 | +1.36% | 163.6 | 3.01 |
03/14 | 591 | 597 | 591 | 596 | -0.17% | 3,800 | 52億2692万 | +1.53% | 163.87 | 3.02 |
03/13 | 597 | 597 | 593 | 597 | 0% | 7,800 | 52億3569万 | +1.88% | 164.15 | 3.02 |
03/10 | 598 | 598 | 594 | 597 | +1.53% | 10,700 | 52億3569万 | +2.05% | 164.15 | 3.02 |
03/09 | 592 | 592 | 588 | 588 | -0.84% | 4,400 | 51億5676万 | +0.86% | 161.67 | 2.98 |
03/08 | 591 | 595 | 590 | 593 | +0.34% | 4,000 | 52億61万 | +1.89% | 163.05 | 3 |
03/07 | 594 | 594 | 590 | 591 | -0.51% | 4,100 | 51億8307万 | +1.72% | 162.5 | 2.99 |
03/06 | 592 | 595 | 590 | 594 | +0.34% | 5,300 | 52億938万 | +2.41% | 163.32 | 3.01 |
03/03 | 588 | 595 | 586 | 592 | +0.85% | 11,900 | 51億9184万 | +2.25% | 162.77 | 3 |
03/02 | 582 | 587 | 582 | 587 | +0.86% | 4,800 | 51億4799万 | +1.56% | 161.4 | 2.97 |
03/01 | 590 | 590 | 576 | 582 | -1.19% | 9,300 | 51億414万 | +0.69% | 160.02 | 2.95 |
02/28 | 583 | 589 | 583 | 589 | +1.03% | 5,700 | 51億6553万 | +2.08% | 161.95 | 2.98 |
02/27 | 585 | 589 | 580 | 583 | +0.17% | 6,900 | 51億1291万 | +1.22% | 160.3 | 2.95 |
02/24 | 585 | 585 | 578 | 582 | 0% | 6,400 | 51億414万 | +1.04% | 160.02 | 2.95 |
02/23 | 583 | 585 | 580 | 582 | -0.34% | 2,400 | 51億414万 | +1.22% | 160.02 | 2.95 |
02/22 | 582 | 585 | 582 | 584 | +0.52% | 3,800 | 51億2168万 | +1.74% | 160.57 | 2.96 |
02/21 | 587 | 587 | 575 | 581 | -0.85% | 8,900 | 50億9537万 | +1.4% | 159.75 | 2.94 |
02/20 | 587 | 588 | 585 | 586 | +0.17% | 5,700 | 51億3922万 | +2.45% | 161.12 | 2.97 |
02/17 | 587 | 587 | 582 | 585 | 0% | 3,700 | 51億3045万 | +2.63% | 160.85 | 2.96 |
02/16 | 588 | 588 | 584 | 585 | 0% | 5,600 | 51億3045万 | +2.81% | 160.85 | 2.96 |
02/15 | 584 | 586 | 580 | 585 | +0.34% | 7,500 | 51億3045万 | +2.99% | 160.85 | 2.96 |
02/14 | 584 | 584 | 582 | 583 | 0% | 8,700 | 51億1291万 | +2.82% | 160.3 | 2.95 |
02/13 | 583 | 583 | 580 | 583 | 0% | 6,500 | 51億1291万 | +3% | 160.3 | 2.95 |
02/10 | 582 | 583 | 576 | 583 | +0.34% | 2,700 | 51億1291万 | +3.37% | 160.3 | 2.95 |
02/09 | 576 | 581 | 576 | 581 | +0.87% | 5,600 | 50億9537万 | +3.2% | 159.75 | 2.94 |
02/08 | 579 | 580 | 575 | 576 | +0.52% | 7,400 | 50億5152万 | +2.49% | 158.37 | 2.92 |
02/07 | 573 | 578 | 570 | 573 | 0% | 4,600 | 50億2521万 | +2.32% | 157.55 | 2.9 |
02/06 | 567 | 580 | 566 | 573 | +1.78% | 7,200 | 50億2521万 | +2.5% | 157.55 | 2.9 |
02/03 | 562 | 567 | 560 | 563 | +0.18% | 4,400 | 49億3751万 | +0.9% | 154.8 | 2.85 |
02/02 | 570 | 570 | 561 | 562 | -0.18% | 4,500 | 49億2874万 | +0.9% | 154.52 | 2.85 |
02/01 | 565 | 565 | 554 | 563 | -0.71% | 9,800 | 49億3751万 | +1.26% | 154.8 | 2.85 |
01/31 | 571 | 576 | 567 | 567 | -0.7% | 6,000 | 49億7259万 | +1.98% | 155.9 | 2.87 |
01/30 | 570 | 580 | 569 | 571 | +0.35% | 9,600 | 50億767万 | +2.88% | 157 | 2.89 |
01/27 | 569 | 573 | 568 | 569 | +0.18% | 4,500 | 49億9013万 | +2.71% | 156.45 | 2.88 |
01/26 | 571 | 571 | 564 | 568 | -0.18% | 4,700 | 49億8136万 | +2.53% | 156.17 | 2.88 |
01/25 | 570 | 572 | 569 | 569 | -0.35% | 6,600 | 49億9013万 | +2.89% | 156.45 | 2.88 |
01/24 | 571 | 571 | 553 | 571 | +0.53% | 8,500 | 50億767万 | +3.44% | 157 | 2.89 |
01/23 | 571 | 577 | 567 | 568 | -0.53% | 5,300 | 49億7823万 | +2.9% | 156.07 | 2.87 |
01/20 | 554 | 584 | 551 | 571 | +3.63% | 18,600 | 50億452万 | +3.63% | 156.9 | 2.89 |
01/19 | 552 | 552 | 551 | 551 | 0% | 2,600 | 48億2923万 | 0% | 151.4 | 2.79 |
01/18 | 550 | 552 | 548 | 551 | 0% | 5,900 | 48億2923万 | 0% | 151.4 | 2.79 |
01/17 | 552 | 554 | 551 | 551 | -0.36% | 4,100 | 48億2923万 | 0% | 151.4 | 2.79 |
01/16 | 554 | 555 | 553 | 553 | -0.18% | 1,900 | 48億4676万 | +0.36% | 151.95 | 2.8 |