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 |
|---|
| 2021 | 11/16, 株式分割 1→3 |
| 2017 |
| 05/31 | 687 | 687 | 682 | 682 | -0.92% | 20,400 | 97億213万 | -4.08% | 13.28 | 1.12 |
| 05/30 | 692 | 692 | 685 | 688 | -0.15% | 15,600 | 97億9223万 | -3.32% | 13.4 | 1.13 |
| 05/29 | 697 | 697 | 687 | 689 | -0.77% | 35,100 | 98億645万 | -3.32% | 13.42 | 1.14 |
| 05/26 | 703 | 703 | 693 | 695 | -1.37% | 74,400 | 98億8232万 | -2.71% | 13.52 | 1.14 |
| 05/25 | 708 | 708 | 704 | 704 | 0% | 22,500 | 100億1984万 | -1.49% | 13.71 | 1.16 |
| 05/24 | 700 | 705 | 700 | 704 | +1.05% | 25,800 | 100億1984万 | -1.49% | 13.71 | 1.16 |
| 05/23 | 693 | 698 | 690 | 697 | +0.53% | 24,000 | 99億1552万 | -2.38% | 13.57 | 1.15 |
| 05/22 | 687 | 694 | 685 | 693 | +0.87% | 26,700 | 98億6336万 | -2.89% | 13.5 | 1.14 |
| 05/19 | 699 | 699 | 687 | 687 | -1.72% | 48,900 | 97億7800万 | -3.73% | 13.38 | 1.13 |
| 05/18 | 701 | 703 | 698 | 699 | -0.47% | 33,900 | 99億4871万 | -2.19% | 13.62 | 1.15 |
| 05/17 | 702 | 704 | 700 | 703 | +0.14% | 21,600 | 99億9613万 | -1.72% | 13.68 | 1.16 |
| 05/16 | 706 | 707 | 701 | 702 | -0.61% | 33,600 | 99億8191万 | -1.86% | 13.66 | 1.16 |
| 05/15 | 712 | 712 | 704 | 706 | -0.89% | 48,600 | 100億4355万 | -1.12% | 13.74 | 1.16 |
| 05/12 | 703 | 715 | 703 | 712 | +0.33% | 126,900 | 101億3365万 | -0.37% | 13.87 | 1.17 |
| 05/11 | 700 | 713 | 700 | 710 | -2.96% | 256,500 | 101億46万 | -0.7% | 13.82 | 1.17 |
| 05/10 | 725 | 732 | 723 | 732 | +1.11% | 481,800 | 104億869万 | +2.19% | 14.24 | 1.2 |
| 05/09 | 725 | 727 | 722 | 724 | 0% | 103,800 | 102億9488万 | +1.07% | 14.09 | 1.19 |
| 05/08 | 722 | 728 | 722 | 724 | +0.18% | 154,200 | 102億9488万 | +0.93% | 14.09 | 1.19 |
| 05/02 | 725 | 726 | 722 | 722 | -0.55% | 39,600 | 102億7591万 | +0.74% | 14.06 | 1.19 |
| 05/01 | 727 | 731 | 723 | 726 | -1.22% | 39,300 | 103億3281万 | +1.3% | 14.14 | 1.2 |
| 04/28 | 737 | 738 | 732 | 735 | -0.32% | 58,800 | 104億6085万 | +2.7% | 14.32 | 1.21 |
| 04/27 | 733 | 739 | 733 | 738 | +0.59% | 40,200 | 104億9404万 | +3.17% | 14.36 | 1.21 |
| 04/26 | 735 | 735 | 729 | 733 | +0.18% | 51,900 | 104億3240万 | +3% | 14.28 | 1.21 |
| 04/25 | 732 | 732 | 728 | 732 | +0.97% | 28,500 | 104億1343万 | +3.1% | 14.25 | 1.21 |
| 04/24 | 723 | 726 | 722 | 725 | +0.37% | 28,500 | 103億1385万 | +2.4% | 14.11 | 1.19 |
| 04/21 | 724 | 725 | 719 | 722 | +0.28% | 8,700 | 102億7591万 | +2.46% | 14.06 | 1.19 |
| 04/20 | 725 | 728 | 715 | 720 | +0.75% | 21,000 | 102億4746万 | +2.47% | 14.02 | 1.19 |
| 04/19 | 702 | 720 | 702 | 715 | +1.66% | 18,300 | 101億7159万 | +2% | 13.92 | 1.18 |
| 04/18 | 715 | 721 | 703 | 703 | +0.67% | 16,500 | 100億562万 | +0.62% | 13.69 | 1.16 |
| 04/17 | 694 | 714 | 694 | 699 | +0.87% | 9,000 | 99億3923万 | +0.1% | 13.6 | 1.15 |
| 04/14 | 693 | 708 | 691 | 693 | -0.34% | 16,200 | 98億5387万 | -0.48% | 13.49 | 1.14 |
| 04/13 | 692 | 701 | 689 | 695 | -0.24% | 15,000 | 98億8707万 | -0.14% | 13.53 | 1.14 |
| 04/12 | 707 | 707 | 695 | 697 | -1.6% | 28,500 | 99億1078万 | +0.24% | 13.56 | 1.15 |
| 04/11 | 699 | 708 | 697 | 708 | +1.29% | 12,600 | 100億7200万 | +2.02% | 13.78 | 1.17 |
| 04/10 | 697 | 702 | 697 | 699 | +1.16% | 14,400 | 99億4397万 | +1.01% | 13.61 | 1.15 |
| 04/07 | 694 | 718 | 688 | 691 | -0.91% | 47,400 | 98億3016万 | 0% | 13.45 | 1.14 |
| 04/06 | 718 | 719 | 693 | 697 | -3.06% | 49,800 | 99億2026万 | +1.06% | 13.58 | 1.15 |
| 04/05 | 715 | 730 | 715 | 719 | +0.23% | 15,000 | 102億3323万 | +4.4% | 14 | 1.18 |
| 04/04 | 738 | 741 | 717 | 718 | -3.19% | 53,400 | 102億952万 | +4.46% | 13.97 | 1.18 |
| 04/03 | 737 | 751 | 737 | 741 | +0.86% | 19,500 | 105億4620万 | +8.07% | 14.43 | 1.22 |
| 03/31 | 747 | 760 | 734 | 735 | -0.72% | 45,000 | 104億5611万 | +7.61% | 14.31 | 1.21 |
| 03/30 | 730 | 743 | 730 | 740 | +1.69% | 32,700 | 105億3198万 | +8.71% | 14.41 | 1.22 |
| 03/29 | 717 | 734 | 710 | 728 | +1.58% | 42,300 | 103億5652万 | +7.37% | 14.17 | 1.2 |
| 03/28 | 700 | 717 | 700 | 717 | +2.53% | 33,600 | 101億9530万 | +6.17% | 13.95 | 1.18 |
| 03/27 | 718 | 722 | 693 | 699 | -1.41% | 54,300 | 99億4397万 | +3.86% | 13.61 | 1.15 |
| 03/24 | 682 | 717 | 679 | 709 | +4.99% | 70,200 | 100億8623万 | +5.51% | 13.8 | 1.17 |
| 03/23 | 675 | 675 | 670 | 675 | +0.7% | 16,200 | 96億729万 | +0.8% | 13.15 | 1.11 |
| 03/22 | 672 | 674 | 667 | 671 | -0.4% | 24,300 | 95億4090万 | +0.1% | 13.06 | 1.1 |
| 03/21 | 669 | 673 | 669 | 673 | +0.9% | 8,100 | 95億7884万 | +0.65% | 13.11 | 1.11 |
| 03/17 | 667 | 669 | 667 | 667 | -0.05% | 5,100 | 94億9348万 | -0.25% | 12.99 | 1.1 |
| 03/16 | 666 | 669 | 666 | 668 | +0.3% | 17,400 | 94億9822万 | -0.2% | 13 | 1.1 |
| 03/15 | 664 | 667 | 663 | 666 | +0.1% | 12,000 | 94億6977万 | -0.35% | 12.96 | 1.1 |
| 03/14 | 665 | 667 | 663 | 665 | -0.5% | 19,200 | 94億6029万 | -0.45% | 12.95 | 1.1 |
| 03/13 | 667 | 673 | 667 | 668 | -0.35% | 26,100 | 95億771万 | +0.2% | 13.01 | 1.1 |
| 03/10 | 679 | 679 | 669 | 671 | 0% | 19,800 | 95億4090万 | +0.55% | 13.06 | 1.1 |
| 03/09 | 670 | 671 | 670 | 671 | -0.25% | 6,900 | 95億4090万 | +0.7% | 13.06 | 1.1 |
| 03/08 | 676 | 677 | 671 | 672 | +0.35% | 8,100 | 95億6461万 | +1.1% | 13.09 | 1.11 |
| 03/07 | 671 | 672 | 670 | 670 | 0% | 4,200 | 95億3142万 | +0.75% | 13.04 | 1.1 |
| 03/06 | 670 | 673 | 668 | 670 | +0.2% | 13,800 | 95億3142万 | +0.75% | 13.04 | 1.1 |
| 03/03 | 674 | 674 | 667 | 669 | -0.45% | 6,900 | 95億1245万 | +0.7% | 13.02 | 1.1 |
| 03/02 | 675 | 675 | 669 | 672 | -0.2% | 4,200 | 95億5513万 | +1.15% | 13.08 | 1.11 |
| 03/01 | 678 | 678 | 673 | 673 | -0.3% | 4,800 | 95億7409万 | +1.36% | 13.1 | 1.11 |
| 02/28 | 677 | 677 | 667 | 675 | -0.25% | 18,300 | 96億255万 | +1.81% | 13.14 | 1.11 |
| 02/27 | 678 | 678 | 675 | 677 | +0.74% | 15,600 | 96億2626万 | +2.06% | 13.17 | 1.11 |
| 02/24 | 676 | 677 | 667 | 672 | -0.69% | 9,600 | 95億5513万 | +1.46% | 13.08 | 1.11 |
| 02/23 | 671 | 676 | 670 | 676 | +0.84% | 8,100 | 96億2151万 | +2.17% | 13.17 | 1.11 |
| 02/22 | 670 | 673 | 669 | 671 | +0.25% | 5,700 | 95億4090万 | +1.31% | 13.06 | 1.1 |
| 02/21 | 669 | 670 | 667 | 669 | -0.05% | 10,500 | 95億1719万 | +1.21% | 13.02 | 1.1 |
| 02/20 | 667 | 669 | 667 | 669 | +0.7% | 9,300 | 95億2193万 | +1.26% | 13.03 | 1.1 |
| 02/17 | 663 | 665 | 663 | 665 | +0.3% | 7,200 | 94億5554万 | +0.55% | 12.94 | 1.09 |
| 02/16 | 659 | 665 | 657 | 663 | -0.5% | 11,100 | 94億2709万 | +0.25% | 12.9 | 1.09 |
| 02/15 | 661 | 666 | 657 | 666 | +1.06% | 22,500 | 94億7451万 | +0.76% | 12.97 | 1.1 |
| 02/14 | 662 | 662 | 658 | 659 | -0.25% | 13,800 | 93億7493万 | -0.45% | 12.83 | 1.09 |
| 02/13 | 662 | 663 | 654 | 661 | +0.05% | 14,400 | 93億9864万 | -0.2% | 12.86 | 1.09 |
| 02/10 | 656 | 661 | 656 | 660 | +0.35% | 17,400 | 93億9390万 | -0.4% | 12.86 | 1.09 |
| 02/09 | 658 | 660 | 657 | 658 | +0.56% | 7,500 | 93億6070万 | -0.75% | 12.81 | 1.08 |
| 02/08 | 652 | 655 | 651 | 654 | +0.62% | 6,300 | 93億854万 | -1.31% | 12.74 | 1.08 |
| 02/07 | 652 | 663 | 650 | 650 | -0.61% | 13,500 | 92億5164万 | -1.91% | 12.66 | 1.07 |
| 02/06 | 652 | 654 | 650 | 654 | +0.41% | 11,400 | 93億854万 | -1.31% | 12.74 | 1.08 |
| 02/03 | 652 | 655 | 652 | 652 | -0.56% | 8,400 | 92億7061万 | -1.71% | 12.69 | 1.07 |
| 02/02 | 663 | 663 | 653 | 655 | -1.31% | 25,200 | 93億2277万 | -1.16% | 12.76 | 1.08 |
| 02/01 | 662 | 665 | 662 | 664 | +0.3% | 11,100 | 94億4606万 | +0.3% | 12.93 | 1.09 |
| 01/31 | 663 | 666 | 662 | 662 | -0.25% | 11,100 | 94億1761万 | 0% | 12.89 | 1.09 |
| 01/30 | 666 | 666 | 661 | 664 | -0.2% | 21,600 | 94億4132万 | +0.25% | 12.92 | 1.09 |
| 01/27 | 661 | 665 | 660 | 665 | +0.3% | 8,700 | 94億6029万 | +0.61% | 12.95 | 1.1 |
| 01/26 | 667 | 667 | 660 | 663 | -0.1% | 12,600 | 94億3183万 | +0.3% | 12.91 | 1.09 |
| 01/25 | 666 | 666 | 657 | 664 | +0.1% | 6,000 | 94億4132万 | +0.56% | 12.92 | 1.09 |
| 01/24 | 667 | 667 | 661 | 663 | -0.1% | 7,200 | 94億3183万 | +0.61% | 12.91 | 1.09 |
| 01/23 | 663 | 666 | 661 | 664 | +0.15% | 4,200 | 94億4132万 | +0.71% | 12.92 | 1.09 |
| 01/20 | 668 | 668 | 660 | 663 | -0.45% | 5,700 | 94億2709万 | +0.71% | 12.9 | 1.09 |
| 01/19 | 662 | 667 | 662 | 666 | +0.5% | 5,700 | 94億6977万 | +1.32% | 12.96 | 1.1 |
| 01/18 | 666 | 666 | 660 | 662 | +0.61% | 4,800 | 94億2235万 | +0.97% | 12.89 | 1.09 |
| 01/17 | 664 | 665 | 655 | 658 | -1.35% | 17,100 | 93億6545万 | +0.51% | 12.82 | 1.08 |
| 01/16 | 667 | 669 | 667 | 667 | -0.55% | 9,600 | 94億9348万 | +1.88% | 12.99 | 1.1 |
| 01/13 | 667 | 676 | 667 | 671 | +0.3% | 12,300 | 95億4564万 | +2.6% | 13.06 | 1.11 |
| 01/12 | 673 | 673 | 669 | 669 | -0.79% | 8,400 | 95億1719万 | +2.45% | 13.02 | 1.1 |
| 01/11 | 673 | 675 | 667 | 674 | +0.2% | 6,900 | 95億9306万 | +3.27% | 13.13 | 1.11 |
| 01/10 | 667 | 676 | 667 | 673 | +0.5% | 28,500 | 95億7409万 | +3.06% | 13.1 | 1.11 |
| 01/06 | 672 | 672 | 663 | 670 | +0.65% | 12,600 | 95億2667万 | +2.71% | 13.04 | 1.1 |
| 01/05 | 663 | 668 | 658 | 665 | +0.4% | 16,800 | 94億6503万 | +2.04% | 12.95 | 1.1 |
