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 | 12,280 | 12,450 | 12,250 | 12,280 | +0.08% | 254,800 | 6008億9070万 | +3.84% | 25.4 | 3.56 |
| 05/30 | 12,250 | 12,290 | 12,160 | 12,270 | +0.82% | 134,800 | 6004億138万 | +4.16% | 25.38 | 3.55 |
| 05/29 | 12,060 | 12,210 | 12,020 | 12,170 | +0.91% | 133,200 | 5955億813万 | +3.72% | 25.17 | 3.53 |
| 05/26 | 12,130 | 12,190 | 12,010 | 12,060 | -0.66% | 131,200 | 5901億2556万 | +3.14% | 24.94 | 3.49 |
| 05/25 | 12,160 | 12,280 | 12,130 | 12,140 | -0.08% | 108,300 | 5940億4016万 | +4.13% | 25.11 | 3.52 |
| 05/24 | 12,110 | 12,160 | 12,050 | 12,150 | -0.08% | 148,000 | 5945億2948万 | +4.56% | 25.13 | 3.52 |
| 05/23 | 12,120 | 12,270 | 12,120 | 12,160 | +0.33% | 124,100 | 5950億1881万 | +5.06% | 25.15 | 3.52 |
| 05/22 | 12,080 | 12,150 | 12,060 | 12,120 | +0.17% | 124,600 | 5929億3425万 | +5.08% | 25.06 | 3.51 |
| 05/19 | 12,110 | 12,130 | 12,040 | 12,100 | -0.82% | 141,900 | 5919億5581万 | +5.29% | 25.02 | 3.5 |
| 05/18 | 12,140 | 12,210 | 12,090 | 12,200 | +0.58% | 272,800 | 5968億4800万 | +6.57% | 25.23 | 3.53 |
| 05/17 | 12,100 | 12,130 | 12,030 | 12,130 | +1% | 180,200 | 5934億2347万 | +6.45% | 25.08 | 3.51 |
| 05/16 | 12,050 | 12,080 | 11,940 | 12,010 | -0.17% | 255,200 | 5875億5283万 | +5.88% | 24.83 | 3.48 |
| 05/15 | 11,820 | 12,040 | 11,770 | 12,030 | +1.78% | 289,700 | 5886億7563万 | +6.55% | 24.88 | 3.48 |
| 05/12 | 11,670 | 11,820 | 11,650 | 11,820 | +1.2% | 188,600 | 5783億9950万 | +5.12% | 24.45 | 3.42 |
| 05/11 | 11,920 | 11,930 | 11,650 | 11,680 | +0.09% | 510,900 | 5715億4874万 | +4.31% | 24.16 | 3.38 |
| 05/10 | 11,690 | 11,730 | 11,570 | 11,670 | -0.26% | 764,800 | 5710億5940万 | +4.64% | 24.14 | 3.38 |
| 05/09 | 11,680 | 11,800 | 11,670 | 11,700 | +0.26% | 242,000 | 5725億2742万 | +5.42% | 24.2 | 3.39 |
| 05/08 | 11,650 | 11,720 | 11,590 | 11,670 | +0.95% | 329,300 | 5710億5940万 | +5.59% | 24.14 | 3.38 |
| 05/02 | 11,450 | 11,600 | 11,420 | 11,560 | +1.67% | 229,700 | 5656億7667万 | +4.89% | 23.91 | 3.35 |
| 05/01 | 11,370 | 11,390 | 11,290 | 11,370 | +0.62% | 179,100 | 5563億7921万 | +3.45% | 23.52 | 3.29 |
| 04/28 | 11,320 | 11,450 | 11,250 | 11,300 | +0.44% | 217,900 | 5529億5383万 | +3.05% | 23.37 | 3.27 |
| 04/27 | 11,190 | 11,320 | 11,180 | 11,250 | +0.27% | 133,000 | 5505億714万 | +2.72% | 23.27 | 3.26 |
| 04/26 | 11,260 | 11,260 | 11,120 | 11,220 | -0.36% | 204,200 | 5490億3912万 | +2.59% | 23.2 | 3.25 |
| 04/25 | 11,300 | 11,320 | 11,220 | 11,260 | -0.62% | 169,000 | 5509億9647万 | +3.11% | 23.29 | 3.26 |
| 04/24 | 11,270 | 11,350 | 11,220 | 11,330 | +1.89% | 188,100 | 5544億2185万 | +3.92% | 23.43 | 3.28 |
| 04/21 | 11,130 | 11,170 | 11,000 | 11,120 | -0.09% | 153,700 | 5439億1109万 | +2.18% | 22.99 | 3.22 |
| 04/20 | 11,200 | 11,220 | 11,060 | 11,130 | -0.18% | 125,900 | 5444億22万 | +2.34% | 23.01 | 3.22 |
| 04/19 | 11,170 | 11,280 | 11,090 | 11,150 | -0.27% | 170,200 | 5453億7847万 | +2.69% | 23.05 | 3.23 |
| 04/18 | 11,250 | 11,270 | 11,020 | 11,180 | -0.18% | 167,100 | 5468億4586万 | +3.21% | 23.11 | 3.24 |
| 04/17 | 10,990 | 11,230 | 10,970 | 11,200 | +1.82% | 163,400 | 5478億2412万 | +3.65% | 23.15 | 3.24 |
| 04/14 | 11,170 | 11,190 | 10,950 | 11,000 | -1.43% | 216,600 | 5380億4154万 | +2.06% | 22.74 | 3.19 |
| 04/13 | 11,070 | 11,230 | 11,040 | 11,160 | +1% | 264,500 | 5458億6760万 | +3.78% | 23.07 | 3.23 |
| 04/12 | 11,050 | 11,150 | 10,890 | 11,050 | +0.27% | 309,800 | 5404億8719万 | +3.04% | 22.84 | 3.2 |
| 04/11 | 10,940 | 11,130 | 10,920 | 11,020 | +1.38% | 225,800 | 5390億1980万 | +2.99% | 22.78 | 3.19 |
| 04/10 | 10,950 | 10,960 | 10,840 | 10,870 | +0.46% | 197,100 | 5316億8287万 | +1.81% | 22.47 | 3.15 |
| 04/07 | 10,820 | 10,890 | 10,690 | 10,820 | +1.12% | 206,100 | 5292億3723万 | +1.48% | 22.37 | 3.13 |
| 04/06 | 10,960 | 10,960 | 10,670 | 10,700 | -1.47% | 274,700 | 5233億6768万 | +0.45% | 22.12 | 3.1 |
| 04/05 | 10,900 | 10,940 | 10,770 | 10,860 | +1.97% | 281,200 | 5311億9374万 | +1.98% | 22.45 | 3.14 |
| 04/04 | 10,710 | 10,890 | 10,600 | 10,650 | +0.76% | 345,500 | 5209億2204万 | +0.18% | 22.02 | 3.08 |
| 04/03 | 10,430 | 10,620 | 10,430 | 10,570 | +2.62% | 260,400 | 5170億901万 | -0.48% | 21.85 | 3.06 |
| 03/31 | 10,630 | 10,650 | 10,300 | 10,300 | -2.37% | 327,300 | 5038億254万 | -2.89% | 21.29 | 2.98 |
| 03/30 | 10,910 | 10,970 | 10,500 | 10,550 | -3.3% | 316,400 | 5160億3075万 | -0.52% | 21.81 | 3.05 |
| 03/29 | 10,920 | 10,960 | 10,860 | 10,910 | +0.93% | 167,800 | 5336億3938万 | +2.98% | 22.55 | 3.16 |
| 03/28 | 10,770 | 10,830 | 10,710 | 10,810 | +0.56% | 150,500 | 5287億4810万 | +2.24% | 22.35 | 3.13 |
| 03/27 | 10,780 | 10,840 | 10,680 | 10,750 | -1.65% | 162,800 | 5258億1333万 | +1.8% | 22.22 | 3.11 |
| 03/24 | 10,880 | 10,960 | 10,840 | 10,930 | +0.37% | 153,500 | 5346億1764万 | +3.63% | 22.6 | 3.16 |
| 03/23 | 10,780 | 10,900 | 10,780 | 10,890 | +0.83% | 172,600 | 5326億6113万 | +3.52% | 22.51 | 3.15 |
| 03/22 | 10,710 | 10,830 | 10,710 | 10,800 | -0.28% | 188,800 | 5282億5897万 | +2.86% | 22.33 | 3.13 |
| 03/21 | 10,740 | 10,890 | 10,710 | 10,830 | +0.09% | 167,800 | 5296億3972万 | +3.28% | 22.38 | 3.14 |
| 03/17 | 10,870 | 10,950 | 10,770 | 10,820 | -1.19% | 181,500 | 5291億5067万 | +3.26% | 22.36 | 3.13 |
| 03/16 | 10,810 | 10,990 | 10,680 | 10,950 | +2.43% | 332,900 | 5355億830万 | +4.59% | 22.63 | 3.17 |
| 03/15 | 10,800 | 10,830 | 10,640 | 10,690 | +2% | 192,800 | 5227億9303万 | +2.31% | 22.1 | 3.09 |
| 03/14 | 10,470 | 10,560 | 10,430 | 10,480 | -0.47% | 135,200 | 5125億2301万 | +0.41% | 21.66 | 3.03 |
| 03/13 | 10,450 | 10,620 | 10,450 | 10,530 | +0.29% | 149,400 | 5149億6826万 | +0.92% | 21.76 | 3.05 |
| 03/10 | 10,500 | 10,570 | 10,460 | 10,500 | +0.96% | 129,100 | 5135億111万 | +0.63% | 21.7 | 3.04 |
| 03/09 | 10,480 | 10,490 | 10,360 | 10,400 | -0.1% | 99,300 | 5086億1062万 | -0.31% | 21.5 | 3.01 |
| 03/08 | 10,460 | 10,500 | 10,400 | 10,410 | -0.57% | 130,400 | 5090億9967万 | -0.26% | 21.52 | 3.01 |
| 03/07 | 10,400 | 10,490 | 10,380 | 10,470 | +0.29% | 100,700 | 5120億3396万 | +0.23% | 21.64 | 3.03 |
| 03/06 | 10,540 | 10,550 | 10,390 | 10,440 | -0.57% | 100,000 | 5105億6682万 | -0.11% | 21.58 | 3.02 |
| 03/03 | 10,630 | 10,670 | 10,440 | 10,500 | -0.57% | 140,000 | 5135億111万 | +0.37% | 21.7 | 3.04 |
| 03/02 | 10,730 | 10,750 | 10,530 | 10,560 | -0.66% | 155,500 | 5164億3540万 | +0.82% | 21.83 | 3.06 |
| 03/01 | 10,460 | 10,650 | 10,420 | 10,630 | +2.21% | 221,900 | 5198億5874万 | +1.39% | 21.97 | 3.08 |
| 02/28 | 10,420 | 10,560 | 10,390 | 10,400 | 0% | 188,400 | 5086億1062万 | -0.86% | 21.5 | 3.01 |
| 02/27 | 10,170 | 10,420 | 10,160 | 10,400 | +1.96% | 253,700 | 5086億1062万 | -0.91% | 21.5 | 3.01 |
| 02/24 | 10,200 | 10,270 | 10,160 | 10,200 | -0.78% | 192,700 | 4988億2965万 | -2.85% | 21.08 | 2.95 |
| 02/23 | 10,270 | 10,350 | 10,230 | 10,280 | +0.1% | 155,800 | 5027億4204万 | -2.27% | 21.25 | 2.98 |
| 02/22 | 10,400 | 10,410 | 10,260 | 10,270 | -1.15% | 175,800 | 5022億5299万 | -2.54% | 21.23 | 2.97 |
| 02/21 | 10,450 | 10,470 | 10,370 | 10,390 | -0.86% | 141,100 | 5080億4780万 | -1.63% | 21.47 | 3.01 |
| 02/20 | 10,420 | 10,490 | 10,380 | 10,480 | +0.58% | 158,200 | 5124億4860万 | -0.98% | 21.66 | 3.03 |
| 02/17 | 10,230 | 10,450 | 10,190 | 10,420 | +1.46% | 169,400 | 5095億1474万 | -1.82% | 21.53 | 3.02 |
| 02/16 | 10,430 | 10,430 | 10,220 | 10,270 | -1.15% | 270,400 | 5021億8007万 | -3.52% | 21.22 | 2.97 |
| 02/15 | 10,550 | 10,560 | 10,350 | 10,390 | -0.48% | 150,600 | 5081億8080万 | -2.64% | 21.48 | 3.01 |
| 02/14 | 10,630 | 10,650 | 10,430 | 10,440 | -1.88% | 142,200 | 5106億2632万 | -2.54% | 21.58 | 3.02 |
| 02/13 | 10,650 | 10,720 | 10,560 | 10,640 | +0.47% | 143,200 | 5204億844万 | -1.02% | 21.99 | 3.08 |
| 02/10 | 10,600 | 10,640 | 10,440 | 10,590 | +1.44% | 180,100 | 5179億6291万 | -1.74% | 21.89 | 3.07 |
| 02/09 | 10,350 | 10,470 | 10,290 | 10,440 | +0.38% | 328,800 | 5106億2632万 | -3.4% | 21.58 | 3.02 |
| 02/08 | 10,440 | 10,450 | 10,330 | 10,400 | +0.1% | 214,900 | 5086億6990万 | -4.06% | 21.5 | 3.01 |
| 02/07 | 10,410 | 10,470 | 10,340 | 10,390 | -1.42% | 216,000 | 5081億8080万 | -4.4% | 21.48 | 3.01 |
| 02/06 | 10,610 | 10,680 | 10,480 | 10,540 | +0.96% | 232,100 | 5155億1738万 | -3.28% | 21.79 | 3.05 |
| 02/03 | 10,520 | 10,580 | 10,430 | 10,440 | -0.85% | 249,900 | 5106億2632万 | -4.45% | 21.58 | 3.02 |
| 02/02 | 10,660 | 10,680 | 10,510 | 10,530 | -1.03% | 211,400 | 5150億2828万 | -3.93% | 21.77 | 3.05 |
| 02/01 | 10,540 | 10,670 | 10,430 | 10,640 | +0.38% | 257,600 | 5204億844万 | -3.2% | 21.99 | 3.08 |
| 01/31 | 10,540 | 10,640 | 10,500 | 10,600 | -0.75% | 224,300 | 5184億5202万 | -3.81% | 21.91 | 3.07 |
| 01/30 | 10,740 | 10,820 | 10,570 | 10,680 | -1.39% | 767,500 | 5223億6486万 | -3.41% | 22.08 | 3.09 |
| 01/27 | 10,740 | 10,850 | 10,720 | 10,830 | +0.19% | 174,500 | 5297億145万 | -2.36% | 22.39 | 3.14 |
| 01/26 | 10,740 | 10,840 | 10,600 | 10,810 | +0.19% | 381,900 | 5287億2324万 | -2.74% | 22.35 | 3.13 |
| 01/25 | 10,700 | 10,880 | 10,690 | 10,790 | +2.66% | 409,700 | 5277億4502万 | -3.09% | 22.3 | 3.12 |
| 01/24 | 10,580 | 10,620 | 10,460 | 10,510 | +0.1% | 172,100 | 5140億5006万 | -5.77% | 21.73 | 3.04 |
| 01/23 | 10,620 | 10,620 | 10,430 | 10,500 | -1.96% | 225,900 | 5132億7221万 | -6.08% | 21.69 | 3.04 |
| 01/20 | 10,740 | 10,780 | 10,630 | 10,710 | -0.28% | 136,200 | 5235億3765万 | -4.44% | 22.13 | 3.1 |
| 01/19 | 10,860 | 10,870 | 10,710 | 10,740 | -1.2% | 220,000 | 5250億415万 | -4.18% | 22.19 | 3.11 |
| 01/18 | 11,000 | 11,050 | 10,780 | 10,870 | -0.82% | 154,000 | 5313億5894万 | -2.96% | 22.46 | 3.15 |
| 01/17 | 11,180 | 11,180 | 10,930 | 10,960 | -2.06% | 197,400 | 5357億5842万 | -2.13% | 22.64 | 3.17 |
| 01/16 | 11,170 | 11,290 | 11,120 | 11,190 | -0.27% | 185,000 | 5470億153万 | +0.03% | 23.12 | 3.24 |
| 01/13 | 11,110 | 11,250 | 11,030 | 11,220 | +2.37% | 218,100 | 5484億6802万 | +0.46% | 23.18 | 3.25 |
| 01/12 | 11,300 | 11,360 | 10,910 | 10,960 | -3.69% | 361,500 | 5357億5842万 | -1.74% | 22.64 | 3.17 |
| 01/11 | 11,420 | 11,510 | 11,370 | 11,380 | 0% | 321,300 | 5562億8931万 | +2.06% | 23.51 | 3.29 |
| 01/10 | 11,370 | 11,430 | 11,300 | 11,380 | +0.53% | 352,900 | 5562億8931万 | +2.11% | 23.51 | 3.29 |
| 01/06 | 11,290 | 11,380 | 11,280 | 11,320 | -0.44% | 286,800 | 5533億5632万 | +1.46% | 23.39 | 3.28 |
| 01/05 | 11,330 | 11,440 | 11,300 | 11,370 | +1.25% | 321,600 | 5558億48万 | +1.79% | 23.49 | 3.29 |
