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 | 1,498 | 1,535 | 1,498 | 1,500 | +0.27% | 23,700 | 75億8310万 | -0.79% | 31.1 | 1.5 |
| 05/30 | 1,495 | 1,512 | 1,490 | 1,496 | 0% | 22,500 | 75億6287万 | -1.12% | 31.02 | 1.5 |
| 05/29 | 1,500 | 1,515 | 1,494 | 1,496 | -0.73% | 26,200 | 75億6287万 | -1.38% | 31.02 | 1.5 |
| 05/26 | 1,540 | 1,541 | 1,505 | 1,507 | -2.46% | 27,600 | 76億1848万 | -0.79% | 31.25 | 1.51 |
| 05/25 | 1,523 | 1,578 | 1,507 | 1,545 | +1.98% | 54,900 | 78億1059万 | +1.71% | 32.03 | 1.55 |
| 05/24 | 1,510 | 1,545 | 1,502 | 1,515 | +0.4% | 29,100 | 76億5893万 | 0% | 31.41 | 1.52 |
| 05/23 | 1,497 | 1,517 | 1,497 | 1,509 | +0.94% | 14,700 | 76億2859万 | -0.59% | 31.29 | 1.51 |
| 05/22 | 1,517 | 1,517 | 1,494 | 1,495 | -0.66% | 28,100 | 75億5782万 | -1.77% | 31 | 1.5 |
| 05/19 | 1,506 | 1,526 | 1,490 | 1,505 | +0.2% | 31,900 | 76億837万 | -1.31% | 31.21 | 1.51 |
| 05/18 | 1,520 | 1,531 | 1,502 | 1,502 | -3.72% | 42,400 | 75億9321万 | -1.89% | 31.14 | 1.51 |
| 05/17 | 1,505 | 1,590 | 1,505 | 1,560 | +3.17% | 62,500 | 78億8642万 | +1.36% | 32.35 | 1.57 |
| 05/16 | 1,527 | 1,530 | 1,504 | 1,512 | -0.07% | 16,700 | 76億4376万 | -2.14% | 31.35 | 1.52 |
| 05/15 | 1,521 | 1,543 | 1,506 | 1,513 | -1.94% | 28,900 | 76億4882万 | -2.45% | 31.37 | 1.52 |
| 05/12 | 1,513 | 1,603 | 1,513 | 1,543 | +1.51% | 48,600 | 78億48万 | -1.03% | 31.99 | 1.55 |
| 05/11 | 1,578 | 1,582 | 1,515 | 1,520 | -3.68% | 39,200 | 76億8420万 | -2.94% | 31.52 | 1.53 |
| 05/10 | 1,545 | 1,580 | 1,535 | 1,578 | +2.14% | 43,600 | 79億7742万 | 0% | 32.72 | 1.58 |
| 05/09 | 1,585 | 1,585 | 1,541 | 1,545 | +0.46% | 31,500 | 78億1059万 | -2.83% | 32.03 | 1.55 |
| 05/08 | 1,520 | 1,618 | 1,520 | 1,538 | +0.92% | 59,600 | 77億7520万 | -4.11% | 31.89 | 1.54 |
| 05/02 | 1,500 | 1,533 | 1,491 | 1,524 | +1.8% | 28,100 | 77億442万 | -5.93% | 31.6 | 1.53 |
| 05/01 | 1,461 | 1,550 | 1,460 | 1,497 | +2.82% | 37,900 | 75億6793万 | -8.38% | 31.04 | 1.5 |
| 04/28 | 1,507 | 1,514 | 1,455 | 1,456 | -2.74% | 35,700 | 73億6066万 | -11.7% | 30.19 | 1.46 |
| 04/27 | 1,490 | 1,507 | 1,465 | 1,497 | -0.2% | 40,500 | 75億6793万 | -10.14% | 31.04 | 1.5 |
| 04/26 | 1,468 | 1,535 | 1,468 | 1,500 | +1.63% | 26,800 | 75億8310万 | -10.93% | 31.1 | 1.5 |
| 04/25 | 1,461 | 1,498 | 1,461 | 1,476 | -0.47% | 33,600 | 74億6177万 | -13.23% | 30.6 | 1.48 |
| 04/24 | 1,538 | 1,538 | 1,457 | 1,483 | -2.31% | 57,700 | 74億9715万 | -13.78% | 30.75 | 1.49 |
| 04/21 | 1,595 | 1,595 | 1,511 | 1,518 | -4.89% | 48,400 | 76億7409万 | -12.91% | 31.48 | 1.52 |
| 04/20 | 1,550 | 1,618 | 1,546 | 1,596 | +3.37% | 86,500 | 80億6841万 | -9.73% | 33.09 | 1.6 |
| 04/19 | 1,534 | 1,565 | 1,500 | 1,544 | +2.39% | 50,000 | 78億553万 | -13.69% | 32.01 | 1.55 |
| 04/18 | 1,484 | 1,508 | 1,455 | 1,508 | +4.14% | 67,100 | 76億2354万 | -16.87% | 31.27 | 1.51 |
| 04/17 | 1,487 | 1,536 | 1,408 | 1,448 | -8.53% | 185,700 | 73億2021万 | -21.22% | 30.02 | 1.45 |
| 04/14 | 1,592 | 1,625 | 1,576 | 1,583 | -1.25% | 37,300 | 80億269万 | -15.26% | 32.82 | 1.59 |
| 04/13 | 1,565 | 1,650 | 1,554 | 1,603 | +1.26% | 57,500 | 81億380万 | -15.32% | 33.24 | 1.61 |
| 04/12 | 1,618 | 1,620 | 1,581 | 1,583 | -4.06% | 65,100 | 80億269万 | -17.6% | 32.82 | 1.59 |
| 04/11 | 1,671 | 1,684 | 1,630 | 1,650 | -3.06% | 45,300 | 83億4141万 | -15.21% | 34.21 | 1.66 |
| 04/10 | 1,714 | 1,714 | 1,670 | 1,702 | -0.82% | 47,900 | 86億429万 | -13.69% | 35.29 | 1.71 |
| 04/07 | 1,711 | 1,766 | 1,632 | 1,716 | +4.13% | 193,200 | 86億7506万 | -13.68% | 35.58 | 1.72 |
| 04/06 | 1,716 | 1,725 | 1,600 | 1,648 | -4.46% | 109,800 | 83億3129万 | -17.72% | 34.17 | 1.65 |
| 04/05 | 1,709 | 1,765 | 1,700 | 1,725 | +0.94% | 71,800 | 87億2056万 | -14.56% | 35.77 | 1.73 |
| 04/04 | 1,781 | 1,793 | 1,651 | 1,709 | -5.63% | 213,600 | 86億3967万 | -15.85% | 35.44 | 1.71 |
| 04/03 | 1,900 | 1,907 | 1,796 | 1,811 | -4.78% | 123,100 | 91億5532万 | -11.44% | 37.55 | 1.82 |
| 03/31 | 1,908 | 1,934 | 1,893 | 1,902 | +0.37% | 42,000 | 96億1537万 | -7.31% | 39.44 | 1.91 |
| 03/30 | 1,908 | 1,949 | 1,868 | 1,895 | -1.56% | 51,400 | 95億7998万 | -7.65% | 39.29 | 1.9 |
| 03/29 | 1,912 | 1,935 | 1,890 | 1,925 | +2.83% | 77,900 | 97億3164万 | -6.19% | 39.91 | 1.93 |
| 03/28 | 1,862 | 1,887 | 1,825 | 1,872 | +0.32% | 79,400 | 94億6370万 | -8.77% | 38.82 | 1.88 |
| 03/27 | 1,883 | 1,900 | 1,860 | 1,866 | -1.89% | 65,300 | 94億3337万 | -9.02% | 38.69 | 1.87 |
| 03/24 | 1,919 | 1,984 | 1,902 | 1,902 | -1.86% | 122,400 | 96億1537万 | -7.22% | 39.44 | 1.91 |
| 03/23 | 1,914 | 1,955 | 1,860 | 1,938 | +0.78% | 524,900 | 97億9736万 | -5.42% | 40.18 | 1.94 |
| 03/22 | 1,895 | 1,947 | 1,877 | 1,923 | -1.49% | 186,800 | 97億2153万 | -6.1% | 39.87 | 1.93 |
| 03/21 | 2,015 | 2,030 | 1,917 | 1,952 | -5.01% | 375,200 | 98億6814万 | -4.83% | 40.47 | 1.96 |
| 03/17 | 2,138 | 2,278 | 1,980 | 2,055 | -3.88% | 840,000 | 103億8884万 | 0% | 42.61 | 2.06 |
| 03/16 | 2,100 | 2,177 | 2,100 | 2,138 | +0.99% | 88,600 | 108億844万 | +4.09% | 44.33 | 2.15 |
| 03/15 | 2,152 | 2,168 | 2,063 | 2,117 | -2.31% | 106,900 | 107億228万 | +3.17% | 43.9 | 2.12 |
| 03/14 | 2,129 | 2,190 | 2,082 | 2,167 | +1.78% | 96,200 | 109億5505万 | +5.66% | 44.93 | 2.17 |
| 03/13 | 2,200 | 2,282 | 2,110 | 2,129 | -2.34% | 175,800 | 107億6294万 | +3.9% | 44.14 | 2.14 |
| 03/10 | 2,214 | 2,230 | 2,080 | 2,180 | -1.71% | 204,300 | 110億2077万 | +6.65% | 45.2 | 2.19 |
| 03/09 | 2,281 | 2,281 | 2,211 | 2,218 | -3.14% | 134,400 | 112億1287万 | +8.89% | 45.99 | 2.23 |
| 03/08 | 2,226 | 2,334 | 2,184 | 2,290 | +3.25% | 334,000 | 115億7686万 | +12.81% | 47.48 | 2.3 |
| 03/07 | 2,290 | 2,323 | 2,218 | 2,218 | -3.52% | 268,100 | 112億1287万 | +9.75% | 45.99 | 2.23 |
| 03/06 | 2,180 | 2,313 | 2,180 | 2,299 | +9.48% | 650,900 | 116億2236万 | +13.53% | 47.67 | 2.31 |
| 03/03 | 2,080 | 2,136 | 2,030 | 2,100 | +0.48% | 113,900 | 106億1634万 | +3.65% | 43.54 | 2.11 |
| 03/02 | 2,050 | 2,184 | 2,020 | 2,090 | +1.95% | 240,600 | 105億6578万 | +3.06% | 43.34 | 2.1 |
| 03/01 | 2,001 | 2,056 | 1,980 | 2,050 | +0.99% | 140,200 | 103億6357万 | +1.28% | 42.51 | 2.06 |
| 02/28 | 2,059 | 2,070 | 1,987 | 2,030 | -1.31% | 120,100 | 102億6246万 | +0.35% | 42.09 | 2.04 |
| 02/27 | 2,000 | 2,082 | 1,965 | 2,057 | +3.94% | 197,700 | 103億9895万 | +1.93% | 42.65 | 2.06 |
| 02/24 | 1,915 | 1,979 | 1,892 | 1,979 | +3.88% | 69,100 | 100億463万 | -1.64% | 41.03 | 1.99 |
| 02/23 | 1,909 | 1,921 | 1,890 | 1,905 | +0.26% | 58,900 | 96億3053万 | -5.22% | 39.5 | 1.91 |
| 02/22 | 1,912 | 1,936 | 1,890 | 1,900 | -1.04% | 73,200 | 96億526万 | -5.57% | 39.4 | 1.91 |
| 02/21 | 1,872 | 1,948 | 1,870 | 1,920 | +4.23% | 147,800 | 97億636万 | -5.04% | 39.81 | 1.93 |
| 02/20 | 1,830 | 1,897 | 1,830 | 1,842 | -1.02% | 69,100 | 93億1204万 | -9.04% | 38.19 | 1.85 |
| 02/17 | 1,850 | 1,948 | 1,838 | 1,861 | +0.05% | 127,100 | 94億809万 | -8.19% | 38.59 | 1.87 |
| 02/16 | 1,909 | 1,909 | 1,810 | 1,860 | -2.92% | 183,700 | 94億304万 | -7.88% | 38.57 | 1.87 |
| 02/15 | 2,014 | 2,019 | 1,902 | 1,916 | -4.68% | 210,900 | 96億8614万 | -4.72% | 39.73 | 1.92 |
| 02/14 | 2,026 | 2,052 | 2,006 | 2,010 | -1.95% | 118,600 | 101億6135万 | +0.35% | 41.68 | 2.02 |
| 02/13 | 2,019 | 2,073 | 1,995 | 2,050 | +0.69% | 88,900 | 103億6357万 | +2.96% | 42.51 | 2.06 |
| 02/10 | 2,063 | 2,108 | 2,005 | 2,036 | -1.45% | 153,300 | 102億9279万 | +2.78% | 42.22 | 2.04 |
| 02/09 | 2,118 | 2,149 | 2,066 | 2,066 | -2.18% | 146,000 | 104億4445万 | +4.98% | 42.84 | 2.07 |
| 02/08 | 2,083 | 2,124 | 2,038 | 2,112 | +0.52% | 158,000 | 106億7700万 | +8.14% | 43.79 | 2.12 |
| 02/07 | 2,035 | 2,147 | 2,002 | 2,101 | +3.96% | 312,500 | 106億2139万 | +8.41% | 43.56 | 2.11 |
| 02/06 | 2,017 | 2,046 | 1,952 | 2,021 | +1% | 218,600 | 102億1696万 | +5.15% | 41.9 | 2.03 |
| 02/03 | 2,007 | 2,072 | 1,958 | 2,001 | -1.33% | 259,200 | 101億1585万 | +5.09% | 41.49 | 2.01 |
| 02/02 | 2,119 | 2,128 | 2,005 | 2,028 | -2.08% | 219,300 | 102億5235万 | +7.81% | 42.05 | 2.03 |
| 02/01 | 2,260 | 2,354 | 2,055 | 2,071 | -10.35% | 691,900 | 104億6973万 | +11.76% | 42.94 | 2.08 |
| 01/31 | 2,284 | 2,375 | 2,265 | 2,310 | -1.03% | 424,100 | 116億7797万 | +26.78% | 47.9 | 2.32 |
| 01/30 | 2,230 | 2,377 | 2,196 | 2,334 | +8.76% | 1,363,900 | 117億9930万 | +30.98% | 48.39 | 2.34 |
| 01/27 | 1,994 | 2,170 | 1,972 | 2,146 | +7.62% | 793,800 | 108億4888万 | +23.26% | 44.5 | 2.15 |
| 01/26 | 2,019 | 2,043 | 1,955 | 1,994 | -1.77% | 301,000 | 100億8046万 | +16.88% | 41.34 | 2 |
| 01/25 | 1,967 | 2,032 | 1,943 | 2,030 | +6.45% | 347,800 | 102億6246万 | +20.98% | 42.09 | 2.04 |
| 01/24 | 1,900 | 1,970 | 1,875 | 1,907 | -0.16% | 176,900 | 96億4064万 | +15.65% | 39.54 | 1.91 |
| 01/23 | 1,928 | 1,986 | 1,840 | 1,910 | -0.16% | 341,000 | 96億5581万 | +17.54% | 39.6 | 1.92 |
| 01/20 | 1,934 | 1,960 | 1,852 | 1,913 | -3.04% | 397,100 | 96億7098万 | +19.49% | 39.67 | 1.92 |
| 01/19 | 2,098 | 2,184 | 1,936 | 1,973 | -8.06% | 1,120,600 | 99億7430万 | +25.03% | 40.91 | 1.98 |
| 01/18 | 1,991 | 2,188 | 1,900 | 2,146 | +8.49% | 1,954,200 | 108億4888万 | +38.18% | 44.5 | 2.15 |
| 01/17 | 1,903 | 2,060 | 1,870 | 1,978 | +3.78% | 1,001,800 | 99億9958万 | +30.13% | 41.01 | 1.98 |
| 01/16 | 1,937 | 1,997 | 1,854 | 1,906 | +15.03% | 736,900 | 96億3559万 | +27.58% | 39.52 | 1.91 |
| 01/13 | 1,628 | 1,704 | 1,621 | 1,657 | +0.42% | 109,900 | 83億7679万 | +12.64% | 34.36 | 1.66 |
| 01/12 | 1,699 | 1,710 | 1,650 | 1,650 | -4.07% | 134,100 | 83億4141万 | +13.17% | 34.21 | 1.66 |
| 01/11 | 1,720 | 1,741 | 1,691 | 1,720 | -0.41% | 66,400 | 86億9528万 | +19.28% | 35.66 | 1.73 |
| 01/10 | 1,799 | 1,810 | 1,710 | 1,727 | -3.09% | 169,300 | 87億3067万 | +21.28% | 35.81 | 1.73 |
| 01/06 | 1,758 | 1,839 | 1,739 | 1,782 | +4.21% | 377,500 | 90億872万 | +26.56% | 36.95 | 1.79 |
| 01/05 | 1,680 | 1,730 | 1,670 | 1,710 | +0.88% | 183,000 | 86億4473万 | +23.02% | 35.46 | 1.72 |
