株価チャート
2017/01/04～2017/05/31
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 | 6/1, 株式分割 1→2 |
| 2017 |
| 05/31 | 1,128 | 1,149 | 1,128 | 1,142 | +1.6% | 13,700 | 30億9756万 | +0.79% | 8.17 | 1.35 |
| 05/30 | 1,152 | 1,152 | 1,104 | 1,124 | -2.43% | 41,000 | 30億4873万 | +0.09% | 8.04 | 1.33 |
| 05/29 | 1,158 | 1,192 | 1,150 | 1,152 | -9.33% | 65,600 | 31億2468万 | +3.41% | 8.24 | 1.37 |
| 05/26 | 1,273 | 1,310 | 1,264 | 1,271 | -0.16% | 72,200 | 34億4610万 | +15.19% | 9.09 | 1.51 |
| 05/25 | 1,251 | 1,285 | 1,251 | 1,273 | -0.24% | 45,600 | 34億5152万 | +17.07% | 9.1 | 1.51 |
| 05/24 | 1,375 | 1,379 | 1,250 | 1,276 | -7.1% | 113,400 | 34億5966万 | +19.21% | 9.12 | 1.51 |
| 05/23 | 1,339 | 1,375 | 1,339 | 1,373 | +2.92% | 45,400 | 37億2412万 | +30.51% | 9.82 | 1.63 |
| 05/22 | 1,322 | 1,339 | 1,311 | 1,334 | +1.75% | 39,600 | 36億1834万 | +29.51% | 9.54 | 1.58 |
| 05/19 | 1,275 | 1,314 | 1,273 | 1,311 | +3.31% | 50,400 | 35億5595万 | +29.67% | 9.38 | 1.55 |
| 05/18 | 1,203 | 1,310 | 1,201 | 1,269 | +3.34% | 58,000 | 34億4203万 | +27.28% | 9.08 | 1.5 |
| 05/17 | 1,188 | 1,228 | 1,183 | 1,228 | +3.85% | 29,600 | 33億3082万 | +24.67% | 8.78 | 1.46 |
| 05/16 | 1,170 | 1,184 | 1,170 | 1,183 | +1.15% | 16,000 | 32億741万 | +21.53% | 8.46 | 1.4 |
| 05/15 | 1,135 | 1,169 | 1,135 | 1,169 | +1.21% | 28,600 | 31億7079万 | +21.27% | 8.36 | 1.39 |
| 05/12 | 1,128 | 1,170 | 1,125 | 1,155 | +2.21% | 33,400 | 31億3282万 | +20.94% | 8.26 | 1.37 |
| 05/11 | 1,125 | 1,130 | 1,107 | 1,130 | +2.91% | 22,800 | 30億6501万 | +19.07% | 8.08 | 1.34 |
| 05/10 | 1,091 | 1,106 | 1,091 | 1,098 | +0.64% | 20,600 | 29億7821万 | +16.31% | 7.85 | 1.3 |
| 05/09 | 1,086 | 1,134 | 1,085 | 1,091 | +0.55% | 93,400 | 29億5922万 | +15.94% | 7.8 | 1.29 |
| 05/08 | 1,079 | 1,123 | 1,055 | 1,085 | +10.26% | 108,600 | 29億4295万 | +15.67% | 7.76 | 1.29 |
| 05/02 | 982 | 985 | 979 | 984 | +0.46% | 18,000 | 26億6900万 | +5.24% | 7.04 | 1.17 |
| 05/01 | 978 | 981 | 975 | 980 | +0.77% | 11,000 | 26億5679万 | +4.87% | 7.01 | 1.16 |
| 04/28 | 965 | 978 | 965 | 972 | +0.78% | 13,200 | 26億3645万 | +4.07% | 6.95 | 1.15 |
| 04/27 | 949 | 970 | 949 | 965 | +2.12% | 17,400 | 26億1610万 | +3.27% | 6.9 | 1.14 |
| 04/26 | 950 | 950 | 936 | 945 | +2.11% | 24,000 | 25億6186万 | +1.23% | 6.76 | 1.12 |
| 04/25 | 915 | 927 | 905 | 925 | +2.27% | 12,600 | 25億897万 | -0.96% | 6.62 | 1.1 |
| 04/24 | 904 | 908 | 901 | 905 | +1.29% | 24,200 | 24億5336万 | -3.26% | 6.47 | 1.07 |
| 04/21 | 903 | 913 | 893 | 893 | -0.06% | 18,600 | 24億2217万 | -4.7% | 6.39 | 1.06 |
| 04/20 | 882 | 898 | 882 | 894 | +1.53% | 11,200 | 24億2352万 | -4.85% | 6.39 | 1.06 |
| 04/19 | 858 | 882 | 858 | 880 | +2.62% | 14,600 | 23億8691万 | -6.58% | 6.3 | 1.04 |
| 04/18 | 850 | 864 | 850 | 858 | +2.08% | 15,600 | 23億2588万 | -9.26% | 6.13 | 1.02 |
| 04/17 | 835 | 846 | 830 | 840 | +0.72% | 23,600 | 22億7841万 | -11.39% | 6.01 | 1 |
| 04/14 | 831 | 834 | 831 | 834 | +0.36% | 10,000 | 22億6214万 | -12.39% | 5.97 | 0.99 |
| 04/13 | 841 | 844 | 828 | 831 | -2.81% | 28,800 | 22億5400万 | -13.08% | 5.94 | 0.99 |
| 04/12 | 935 | 940 | 821 | 855 | -9.76% | 60,000 | 23億1910万 | -11.12% | 6.12 | 1.01 |
| 04/11 | 945 | 962 | 930 | 948 | -2.82% | 18,200 | 25億6999万 | -1.92% | 6.78 | 1.12 |
| 04/10 | 954 | 975 | 954 | 975 | +3.17% | 11,000 | 26億4459万 | +0.83% | 6.97 | 1.16 |
| 04/07 | 932 | 945 | 927 | 945 | +1.02% | 10,000 | 25億6321万 | -2.28% | 6.76 | 1.12 |
| 04/06 | 941 | 948 | 936 | 936 | -2.6% | 21,800 | 25億3745万 | -3.26% | 6.69 | 1.11 |
| 04/05 | 980 | 986 | 949 | 961 | -3.47% | 23,400 | 26億526万 | -0.67% | 6.87 | 1.14 |
| 04/04 | 1,003 | 1,017 | 995 | 995 | -1.49% | 14,400 | 26億9883万 | +3% | 7.12 | 1.18 |
| 04/03 | 1,020 | 1,020 | 999 | 1,010 | -1.22% | 18,000 | 27億3952万 | +4.77% | 7.23 | 1.2 |
| 03/31 | 1,025 | 1,045 | 1,017 | 1,023 | +0.74% | 12,600 | 27億7342万 | +6.4% | 7.31 | 1.21 |
| 03/30 | 1,016 | 1,024 | 1,005 | 1,015 | +1% | 13,200 | 27億5308万 | +6.06% | 7.26 | 1.2 |
| 03/29 | 971 | 1,010 | 971 | 1,005 | +3.5% | 27,800 | 27億2596万 | +5.35% | 7.19 | 1.19 |
| 03/28 | 970 | 975 | 970 | 971 | +0.15% | 47,400 | 26億3374万 | +2.1% | 6.95 | 1.15 |
| 03/27 | 970 | 970 | 965 | 970 | +0.26% | 7,600 | 26億2967万 | +2.27% | 6.94 | 1.15 |
| 03/24 | 956 | 968 | 956 | 967 | +0.73% | 6,600 | 26億2289万 | +2.22% | 6.92 | 1.15 |
| 03/23 | 956 | 960 | 955 | 960 | +0.42% | 3,400 | 26億390万 | +1.8% | 6.87 | 1.14 |
| 03/22 | 960 | 960 | 956 | 956 | -0.42% | 3,000 | 25億9305万 | +1.7% | 6.84 | 1.13 |
| 03/21 | 960 | 960 | 953 | 960 | +0.47% | 9,600 | 26億390万 | +2.45% | 6.87 | 1.14 |
| 03/17 | 950 | 960 | 950 | 956 | +1.11% | 3,600 | 25億9169万 | +2.41% | 6.84 | 1.13 |
| 03/16 | 946 | 951 | 945 | 945 | -0.11% | 3,600 | 25億6321万 | +1.72% | 6.76 | 1.12 |
| 03/15 | 954 | 954 | 946 | 946 | -0.89% | 4,600 | 25億6593万 | +2.16% | 6.77 | 1.12 |
| 03/14 | 948 | 955 | 948 | 955 | +0.9% | 1,000 | 25億8898万 | +3.64% | 6.83 | 1.13 |
| 03/13 | 945 | 963 | 942 | 946 | -0.37% | 5,600 | 25億6593万 | +3.16% | 6.77 | 1.12 |
| 03/10 | 933 | 950 | 933 | 950 | +1.93% | 8,400 | 25億7542万 | +4% | 6.79 | 1.13 |
| 03/09 | 963 | 963 | 932 | 932 | -3.82% | 7,600 | 25億2660万 | +2.48% | 6.66 | 1.1 |
| 03/08 | 962 | 969 | 962 | 969 | +0.57% | 1,800 | 26億2695万 | +6.9% | 6.93 | 1.15 |
| 03/07 | 968 | 968 | 963 | 963 | -0.47% | 1,400 | 26億1204万 | +6.88% | 6.89 | 1.14 |
| 03/06 | 975 | 975 | 968 | 968 | -0.15% | 9,000 | 26億2424万 | +7.98% | 6.92 | 1.15 |
| 03/03 | 957 | 969 | 946 | 969 | +1.31% | 9,800 | 26億2831万 | +8.75% | 6.93 | 1.15 |
| 03/02 | 940 | 957 | 939 | 957 | +1.86% | 18,200 | 25億9441万 | +7.96% | 6.84 | 1.13 |
| 03/01 | 941 | 941 | 936 | 939 | +0.64% | 3,600 | 25億4694万 | +6.46% | 6.72 | 1.11 |
| 02/28 | 933 | 940 | 933 | 933 | +0.11% | 4,800 | 25億3066万 | +6.14% | 6.67 | 1.11 |
| 02/27 | 941 | 942 | 932 | 932 | -0.96% | 4,000 | 25億2795万 | +6.51% | 6.67 | 1.1 |
| 02/24 | 932 | 942 | 932 | 941 | +1.02% | 4,000 | 25億5236万 | +7.91% | 6.73 | 1.12 |
| 02/23 | 929 | 932 | 929 | 932 | +0.32% | 1,800 | 25億2660万 | +7.32% | 6.66 | 1.1 |
| 02/22 | 925 | 941 | 925 | 929 | +0.54% | 8,400 | 25億1846万 | +7.47% | 6.64 | 1.1 |
| 02/21 | 913 | 924 | 905 | 924 | +1.21% | 3,200 | 25億490万 | +7.26% | 6.61 | 1.09 |
| 02/20 | 908 | 913 | 907 | 913 | +0.33% | 6,800 | 24億7506万 | +6.35% | 6.53 | 1.08 |
| 02/17 | 912 | 912 | 901 | 910 | +1.06% | 1,800 | 24億6692万 | +6.25% | 6.51 | 1.08 |
| 02/16 | 894 | 908 | 894 | 900 | +1.12% | 9,400 | 24億4116万 | +5.51% | 6.44 | 1.07 |
| 02/15 | 873 | 890 | 873 | 890 | +2.53% | 6,200 | 24億1403万 | +4.46% | 6.37 | 1.06 |
| 02/14 | 863 | 873 | 863 | 868 | +0.81% | 1,200 | 23億5436万 | +2.12% | 6.21 | 1.03 |
| 02/13 | 867 | 874 | 859 | 861 | -0.69% | 3,000 | 23億3537万 | +1.41% | 6.16 | 1.02 |
| 02/10 | 870 | 870 | 850 | 867 | +2% | 6,400 | 23億5165万 | +2.24% | 6.2 | 1.03 |
| 02/09 | 851 | 853 | 850 | 850 | +0.83% | 4,000 | 23億554万 | +0.35% | 6.08 | 1.01 |
| 02/08 | 846 | 846 | 843 | 843 | -0.3% | 1,000 | 22億8655万 | -0.35% | 6.03 | 1 |
| 02/07 | 850 | 850 | 846 | 846 | -0.53% | 3,000 | 22億9333万 | +0.06% | 6.05 | 1 |
| 02/06 | 848 | 853 | 848 | 850 | 0% | 4,400 | 23億554万 | +0.71% | 6.08 | 1.01 |
| 02/03 | 850 | 853 | 850 | 850 | 0% | 1,800 | 23億554万 | +0.83% | 6.08 | 1.01 |
| 02/02 | 846 | 855 | 846 | 850 | 0% | 2,200 | 23億554万 | +1.19% | 6.08 | 1.01 |
| 01/31 | 845 | 854 | 844 | 850 | +0.83% | 3,400 | 23億554万 | +1.43% | 6.08 | 1.01 |
| 01/30 | 841 | 843 | 841 | 843 | +0.36% | 2,200 | 22億8655万 | +0.84% | 6.03 | 1 |
| 01/27 | 845 | 852 | 840 | 840 | -0.3% | 8,000 | 22億7841万 | +0.72% | 6.01 | 1 |
| 01/26 | 863 | 863 | 843 | 843 | -0.88% | 7,400 | 22億8519万 | +1.26% | 6.03 | 1 |
| 01/25 | 855 | 855 | 850 | 850 | -0.35% | 8,400 | 23億554万 | +2.41% | 6.08 | 1.01 |
| 01/24 | 858 | 858 | 853 | 853 | +0.06% | 4,000 | 23億1367万 | +3.27% | 6.1 | 1.01 |
| 01/23 | 850 | 853 | 845 | 853 | +0.95% | 3,000 | 23億1232万 | +3.84% | 6.1 | 1.01 |
| 01/20 | 830 | 845 | 828 | 845 | -0.35% | 2,800 | 22億9062万 | +3.37% | 6.04 | 1 |
| 01/19 | 840 | 848 | 824 | 848 | +1.44% | 6,000 | 22億9875万 | +4.24% | 6.06 | 1 |
| 01/18 | 849 | 849 | 831 | 836 | -0.54% | 2,200 | 22億6621万 | +3.4% | 5.98 | 0.99 |
| 01/17 | 853 | 874 | 840 | 840 | -1.7% | 11,200 | 22億7841万 | +4.48% | 6.01 | 1 |
| 01/16 | 856 | 856 | 847 | 855 | -0.18% | 5,400 | 23億1774万 | +6.81% | 6.11 | 1.01 |
| 01/13 | 850 | 856 | 846 | 856 | +0.71% | 3,600 | 23億2181万 | +7.67% | 6.12 | 1.01 |
| 01/12 | 856 | 856 | 850 | 850 | -0.7% | 2,800 | 23億554万 | +7.59% | 6.08 | 1.01 |
| 01/11 | 850 | 860 | 850 | 856 | +0.71% | 4,800 | 23億2181万 | +9.04% | 6.12 | 1.01 |
| 01/10 | 845 | 851 | 841 | 850 | +0.59% | 8,800 | 23億554万 | +8.97% | 6.08 | 1.01 |
| 01/06 | 835 | 845 | 835 | 845 | +1.2% | 3,000 | 22億9197万 | +8.89% | 6.04 | 1 |
| 01/05 | 839 | 839 | 830 | 835 | -0.42% | 2,600 | 22億6485万 | +8.3% | 5.97 | 0.99 |
| 01/04 | 826 | 840 | 825 | 839 | +1.64% | 2,400 | 22億7434万 | +9.32% | 6 | 0.99 |
