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 | 657 | 660 | 657 | 658 | 0% | 45,000 | 48億3630万 | -2.66% | 10.1 | 0.68 |
| 05/30 | 649 | 658 | 649 | 658 | 0% | 16,600 | 48億3630万 | -2.66% | 10.1 | 0.68 |
| 05/29 | 648 | 666 | 641 | 658 | 0% | 71,500 | 48億3630万 | -2.66% | 10.1 | 0.68 |
| 05/26 | 686 | 687 | 658 | 658 | -4.22% | 68,500 | 48億3630万 | -2.52% | 10.1 | 0.68 |
| 05/25 | 685 | 689 | 685 | 687 | -0.29% | 11,600 | 50億4945万 | +1.78% | 10.55 | 0.71 |
| 05/24 | 688 | 691 | 687 | 689 | 0% | 8,900 | 50億6415万 | +2.38% | 10.58 | 0.72 |
| 05/23 | 689 | 694 | 686 | 689 | 0% | 29,200 | 50億6415万 | +2.68% | 10.58 | 0.72 |
| 05/22 | 686 | 692 | 685 | 689 | +0.29% | 16,300 | 50億6415万 | +2.99% | 10.58 | 0.72 |
| 05/19 | 689 | 689 | 683 | 687 | -0.29% | 15,300 | 50億4945万 | +3% | 10.55 | 0.71 |
| 05/18 | 679 | 690 | 679 | 689 | +0.44% | 22,900 | 50億6415万 | +3.45% | 10.58 | 0.72 |
| 05/17 | 687 | 693 | 685 | 686 | -0.15% | 22,900 | 50億4210万 | +3.31% | 10.53 | 0.71 |
| 05/16 | 682 | 690 | 680 | 687 | +0.88% | 16,200 | 50億4945万 | +3.78% | 10.55 | 0.71 |
| 05/15 | 690 | 690 | 680 | 681 | -1.3% | 17,300 | 50億535万 | +3.18% | 10.45 | 0.71 |
| 05/12 | 686 | 693 | 686 | 690 | -0.14% | 14,200 | 50億7150万 | +4.7% | 10.59 | 0.72 |
| 05/11 | 686 | 691 | 686 | 691 | +0.73% | 8,300 | 50億7885万 | +5.02% | 10.61 | 0.72 |
| 05/10 | 688 | 689 | 683 | 686 | 0% | 11,700 | 50億4210万 | +4.57% | 10.53 | 0.71 |
| 05/09 | 691 | 691 | 685 | 686 | +0.73% | 14,900 | 50億4210万 | +4.73% | 10.53 | 0.71 |
| 05/08 | 675 | 683 | 674 | 681 | +1.64% | 21,200 | 50億535万 | +4.13% | 10.45 | 0.71 |
| 05/02 | 670 | 672 | 664 | 670 | 0% | 12,900 | 49億2450万 | +2.76% | 10.28 | 0.7 |
| 05/01 | 672 | 674 | 667 | 670 | +0.75% | 10,400 | 49億2450万 | +2.92% | 10.28 | 0.7 |
| 04/28 | 670 | 670 | 660 | 665 | -0.3% | 20,700 | 48億8775万 | +2.31% | 10.21 | 0.69 |
| 04/27 | 668 | 668 | 663 | 667 | +0.15% | 15,300 | 49億245万 | +2.62% | 10.24 | 0.69 |
| 04/26 | 669 | 669 | 662 | 666 | +0.76% | 11,900 | 48億9510万 | +2.62% | 10.22 | 0.69 |
| 04/25 | 660 | 663 | 657 | 661 | +0.76% | 10,500 | 48億5835万 | +2.01% | 10.15 | 0.69 |
| 04/24 | 656 | 658 | 654 | 656 | +0.31% | 8,300 | 48億2160万 | +1.23% | 10.07 | 0.68 |
| 04/21 | 651 | 654 | 651 | 654 | +0.46% | 4,300 | 48億690万 | +0.93% | 10.04 | 0.68 |
| 04/20 | 650 | 653 | 647 | 651 | +0.15% | 5,500 | 47億8485万 | +0.46% | 9.99 | 0.68 |
| 04/19 | 645 | 653 | 645 | 650 | +1.09% | 4,200 | 47億7750万 | +0.31% | 9.98 | 0.68 |
| 04/18 | 645 | 647 | 643 | 643 | -0.16% | 5,800 | 47億2605万 | -0.77% | 9.87 | 0.67 |
| 04/17 | 640 | 646 | 640 | 644 | +0.78% | 5,000 | 47億3340万 | -0.62% | 9.89 | 0.67 |
| 04/14 | 639 | 646 | 632 | 639 | 0% | 8,200 | 46億9665万 | -1.39% | 9.81 | 0.66 |
| 04/13 | 638 | 639 | 631 | 639 | 0% | 9,700 | 46億9665万 | -1.54% | 9.81 | 0.66 |
| 04/12 | 648 | 648 | 637 | 639 | -1.24% | 14,700 | 46億9665万 | -1.54% | 9.81 | 0.66 |
| 04/11 | 647 | 657 | 646 | 647 | 0% | 8,500 | 47億5545万 | -0.31% | 9.93 | 0.67 |
| 04/10 | 649 | 655 | 647 | 647 | +0.47% | 8,800 | 47億5545万 | -0.31% | 9.93 | 0.67 |
| 04/07 | 643 | 647 | 624 | 644 | +0.16% | 22,200 | 47億3340万 | -0.77% | 9.89 | 0.67 |
| 04/06 | 650 | 651 | 640 | 643 | -1.38% | 17,800 | 47億2605万 | -0.92% | 9.87 | 0.67 |
| 04/05 | 655 | 655 | 652 | 652 | -0.46% | 8,900 | 47億9220万 | +0.46% | 10.01 | 0.68 |
| 04/04 | 653 | 657 | 651 | 655 | +0.31% | 9,500 | 48億1425万 | +0.92% | 10.05 | 0.68 |
| 04/03 | 655 | 656 | 653 | 653 | +0.31% | 10,500 | 47億9955万 | +0.62% | 10.02 | 0.68 |
| 03/31 | 654 | 656 | 651 | 651 | -0.46% | 9,200 | 47億8485万 | +0.46% | 9.99 | 0.68 |
| 03/30 | 655 | 657 | 652 | 654 | +0.31% | 25,800 | 48億690万 | +0.93% | 10.04 | 0.68 |
| 03/29 | 645 | 652 | 645 | 652 | +1.09% | 6,700 | 47億9220万 | +0.62% | 10.01 | 0.68 |
| 03/28 | 642 | 648 | 640 | 645 | 0% | 11,700 | 47億4075万 | -0.46% | 9.9 | 0.67 |
| 03/27 | 643 | 647 | 643 | 645 | -0.92% | 5,000 | 47億4075万 | -0.46% | 9.9 | 0.67 |
| 03/24 | 647 | 652 | 647 | 651 | +0.62% | 2,900 | 47億8485万 | +0.46% | 9.99 | 0.68 |
| 03/23 | 647 | 651 | 647 | 647 | 0% | 2,400 | 47億5545万 | 0% | 9.93 | 0.67 |
| 03/22 | 650 | 650 | 644 | 647 | -0.46% | 4,500 | 47億5545万 | 0% | 9.93 | 0.67 |
| 03/21 | 653 | 653 | 649 | 650 | 0% | 7,100 | 47億7750万 | +0.62% | 9.98 | 0.68 |
| 03/17 | 651 | 654 | 649 | 650 | -0.91% | 2,100 | 47億7750万 | +0.78% | 9.98 | 0.68 |
| 03/16 | 648 | 657 | 647 | 656 | +1.23% | 4,800 | 48億2160万 | +1.86% | 10.07 | 0.68 |
| 03/15 | 655 | 659 | 648 | 648 | -1.07% | 8,200 | 47億6280万 | +0.78% | 9.95 | 0.67 |
| 03/14 | 654 | 657 | 652 | 655 | +0.46% | 7,300 | 48億1425万 | +2.02% | 10.05 | 0.68 |
| 03/13 | 650 | 652 | 649 | 652 | +0.31% | 4,600 | 47億9220万 | +1.88% | 10.01 | 0.68 |
| 03/10 | 650 | 652 | 649 | 650 | +0.46% | 10,900 | 47億7750万 | +1.72% | 9.98 | 0.68 |
| 03/09 | 646 | 648 | 645 | 647 | +0.15% | 4,600 | 47億5545万 | +1.41% | 9.93 | 0.67 |
| 03/08 | 647 | 647 | 643 | 646 | +0.47% | 3,800 | 47億4810万 | +1.41% | 9.92 | 0.67 |
| 03/07 | 645 | 645 | 643 | 643 | -0.16% | 4,800 | 47億2605万 | +1.1% | 9.87 | 0.67 |
| 03/06 | 647 | 647 | 632 | 644 | -0.46% | 10,900 | 47億3340万 | +1.42% | 9.89 | 0.67 |
| 03/03 | 647 | 648 | 646 | 647 | -0.31% | 3,000 | 47億5545万 | +2.05% | 9.93 | 0.67 |
| 03/02 | 649 | 649 | 645 | 649 | +0.31% | 4,500 | 47億7015万 | +2.53% | 9.96 | 0.67 |
| 03/01 | 646 | 647 | 645 | 647 | +0.47% | 3,400 | 47億5545万 | +2.37% | 9.93 | 0.67 |
| 02/28 | 643 | 645 | 643 | 644 | +0.16% | 2,800 | 47億3340万 | +2.06% | 9.89 | 0.67 |
| 02/27 | 651 | 651 | 641 | 643 | -0.77% | 12,900 | 47億2605万 | +2.06% | 9.87 | 0.67 |
| 02/24 | 643 | 649 | 643 | 648 | 0% | 7,800 | 47億6280万 | +3.02% | 9.95 | 0.67 |
| 02/23 | 647 | 651 | 645 | 648 | +0.31% | 10,100 | 47億6280万 | +3.18% | 9.95 | 0.67 |
| 02/22 | 644 | 646 | 641 | 646 | +0.16% | 10,800 | 47億4810万 | +3.03% | 9.92 | 0.67 |
| 02/21 | 647 | 648 | 640 | 645 | -0.15% | 11,500 | 47億4075万 | +3.04% | 9.9 | 0.67 |
| 02/20 | 647 | 648 | 643 | 646 | +0.62% | 14,000 | 47億4810万 | +3.36% | 9.92 | 0.67 |
| 02/17 | 641 | 646 | 641 | 642 | +0.16% | 5,800 | 47億1870万 | +2.88% | 9.85 | 0.67 |
| 02/16 | 644 | 644 | 640 | 641 | +0.16% | 3,600 | 47億1135万 | +2.89% | 9.84 | 0.67 |
| 02/15 | 635 | 646 | 635 | 640 | +1.59% | 12,300 | 47億400万 | +2.89% | 9.82 | 0.67 |
| 02/14 | 628 | 635 | 628 | 630 | +0.48% | 7,500 | 46億3050万 | +1.45% | 9.67 | 0.66 |
| 02/13 | 627 | 628 | 626 | 627 | +0.48% | 5,400 | 46億845万 | +0.97% | 9.62 | 0.65 |
| 02/10 | 620 | 627 | 620 | 624 | +0.65% | 8,500 | 45億8640万 | +0.48% | 9.58 | 0.65 |
| 02/09 | 620 | 622 | 618 | 620 | 0% | 11,700 | 45億5700万 | -0.16% | 9.52 | 0.64 |
| 02/08 | 621 | 622 | 618 | 620 | +0.32% | 3,900 | 45億5700万 | -0.16% | 9.52 | 0.64 |
| 02/07 | 621 | 621 | 617 | 618 | -0.64% | 6,800 | 45億4230万 | -0.48% | 9.49 | 0.64 |
| 02/06 | 621 | 624 | 621 | 622 | +0.97% | 5,800 | 45億7170万 | +0.16% | 9.55 | 0.65 |
| 02/03 | 618 | 621 | 616 | 616 | -0.32% | 6,200 | 45億2760万 | -0.65% | 9.46 | 0.64 |
| 02/02 | 620 | 622 | 617 | 618 | -0.32% | 8,600 | 45億4230万 | -0.32% | 9.49 | 0.64 |
| 02/01 | 621 | 623 | 620 | 620 | -0.16% | 10,000 | 45億5700万 | 0% | 9.52 | 0.64 |
| 01/31 | 617 | 624 | 617 | 621 | -0.32% | 10,400 | 45億6435万 | +0.16% | 9.53 | 0.65 |
| 01/30 | 621 | 623 | 617 | 623 | +0.16% | 29,900 | 45億7905万 | +0.48% | 9.56 | 0.65 |
| 01/27 | 625 | 626 | 621 | 622 | -0.16% | 6,200 | 45億7170万 | +0.32% | 9.55 | 0.65 |
| 01/26 | 622 | 624 | 620 | 623 | +0.16% | 10,200 | 45億7905万 | +0.32% | 9.56 | 0.65 |
| 01/25 | 625 | 627 | 620 | 622 | 0% | 10,900 | 45億7170万 | +0.16% | 9.55 | 0.65 |
| 01/24 | 620 | 622 | 619 | 622 | +0.16% | 4,800 | 45億7170万 | +0.16% | 9.55 | 0.65 |
| 01/23 | 621 | 623 | 621 | 621 | -0.16% | 3,200 | 45億6435万 | 0% | 9.53 | 0.65 |
| 01/20 | 622 | 627 | 622 | 622 | 0% | 4,800 | 45億7170万 | +0.16% | 9.55 | 0.65 |
| 01/19 | 623 | 625 | 619 | 622 | +0.32% | 7,700 | 45億7170万 | +0.16% | 9.55 | 0.65 |
| 01/18 | 616 | 621 | 614 | 620 | +0.98% | 5,700 | 45億5700万 | -0.16% | 9.52 | 0.64 |
| 01/17 | 620 | 620 | 612 | 614 | -0.97% | 5,600 | 45億1290万 | -1.13% | 9.43 | 0.64 |
| 01/16 | 624 | 624 | 615 | 620 | 0% | 10,000 | 45億5700万 | -0.32% | 9.52 | 0.64 |
| 01/13 | 621 | 622 | 618 | 620 | -0.16% | 3,300 | 45億5700万 | -0.32% | 9.52 | 0.64 |
| 01/12 | 620 | 623 | 618 | 621 | -0.32% | 10,600 | 45億6435万 | -0.16% | 9.53 | 0.65 |
| 01/11 | 623 | 623 | 617 | 623 | 0% | 6,500 | 45億7905万 | +0.16% | 9.56 | 0.65 |
| 01/10 | 623 | 625 | 620 | 623 | 0% | 10,900 | 45億7905万 | +0.16% | 9.56 | 0.65 |
| 01/06 | 621 | 627 | 620 | 623 | +0.16% | 13,900 | 45億7905万 | +0.16% | 9.56 | 0.65 |
| 01/05 | 625 | 629 | 621 | 622 | 0% | 14,700 | 45億7170万 | +0.16% | 9.55 | 0.65 |
