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 | 2,497 | 2,560 | 2,442 | 2,476 | +1.02% | 469,200 | 120億4623万 | +15.27% | 42.26 | 10.04 |
| 05/30 | 2,453 | 2,524 | 2,401 | 2,451 | -0.77% | 635,300 | 119億2460万 | +15.89% | 41.83 | 9.94 |
| 05/29 | 2,630 | 2,635 | 2,453 | 2,470 | -6.3% | 987,600 | 120億1704万 | +18.41% | 42.16 | 10.02 |
| 05/26 | 2,645 | 2,734 | 2,600 | 2,636 | -3.97% | 1,116,800 | 128億2466万 | +28.4% | 44.99 | 10.69 |
| 05/25 | 2,640 | 2,805 | 2,577 | 2,745 | +5.01% | 1,481,600 | 133億5497万 | +36.36% | 46.85 | 11.13 |
| 05/24 | 2,600 | 2,670 | 2,514 | 2,614 | +0.58% | 1,000,700 | 127億1763万 | +32.22% | 44.62 | 10.6 |
| 05/23 | 2,665 | 2,689 | 2,554 | 2,599 | -4.45% | 1,780,100 | 126億4465万 | +33.69% | 44.36 | 10.54 |
| 05/22 | 2,450 | 2,788 | 2,388 | 2,720 | +18.26% | 3,836,000 | 132億3334万 | +41.96% | 46.43 | 11.03 |
| 05/19 | 2,428 | 2,482 | 2,276 | 2,300 | -3.64% | 1,886,900 | 111億8996万 | +23.13% | 39.26 | 9.33 |
| 05/18 | 2,105 | 2,409 | 2,105 | 2,387 | +9.75% | 2,201,100 | 116億1323万 | +30.44% | 40.74 | 9.68 |
| 05/17 | 2,140 | 2,194 | 2,086 | 2,175 | +3.08% | 779,600 | 105億8181万 | +22.4% | 37.12 | 8.82 |
| 05/16 | 2,181 | 2,271 | 2,104 | 2,110 | -4.95% | 1,325,100 | 102億6557万 | +22.18% | 36.01 | 8.56 |
| 05/15 | 2,050 | 2,225 | 2,001 | 2,220 | +12.12% | 2,577,200 | 108億74万 | +32.22% | 37.89 | 9 |
| 05/12 | 1,975 | 1,993 | 1,874 | 1,980 | +1.49% | 826,800 | 96億3309万 | +21.55% | 33.8 | 8.03 |
| 05/11 | 1,900 | 1,960 | 1,855 | 1,951 | +6.32% | 911,700 | 94億9200万 | +23.01% | 33.3 | 7.91 |
| 05/10 | 1,870 | 1,931 | 1,805 | 1,835 | -1.87% | 766,600 | 89億2764万 | +18.54% | 31.32 | 7.44 |
| 05/09 | 2,016 | 2,066 | 1,857 | 1,870 | -9.49% | 1,317,300 | 90億9792万 | +23.51% | 31.92 | 7.58 |
| 05/08 | 2,043 | 2,163 | 2,022 | 2,066 | +6.88% | 2,132,700 | 100億5150万 | +39.59% | 35.26 | 8.38 |
| 05/02 | 1,938 | 2,058 | 1,880 | 1,933 | +0.42% | 2,944,700 | 94億443万 | +34.24% | 32.99 | 7.84 |
| 05/01 | 1,740 | 1,995 | 1,723 | 1,925 | +13.24% | 3,988,600 | 93億6551万 | +37.11% | 32.86 | 7.81 |
| 04/28 | 1,675 | 1,731 | 1,637 | 1,700 | +0.12% | 934,600 | 82億7084万 | +24.36% | 29.02 | 6.9 |
| 04/27 | 1,670 | 1,770 | 1,656 | 1,698 | +3.85% | 1,508,000 | 82億6111万 | +26.34% | 28.98 | 6.89 |
| 04/26 | 1,655 | 1,720 | 1,624 | 1,635 | +1.81% | 958,800 | 79億5460万 | +23.86% | 27.91 | 6.63 |
| 04/25 | 1,600 | 1,688 | 1,546 | 1,606 | -0.25% | 1,173,600 | 78億1351万 | +23.25% | 27.41 | 6.51 |
| 04/24 | 1,661 | 1,742 | 1,603 | 1,610 | -2.13% | 1,277,300 | 78億3297万 | +24.32% | 27.48 | 6.53 |
| 04/21 | 1,744 | 1,761 | 1,602 | 1,645 | -4.91% | 1,224,400 | 80億325万 | +29.12% | 28.08 | 6.67 |
| 04/20 | 1,625 | 1,819 | 1,580 | 1,730 | +5.55% | 3,667,700 | 84億1679万 | +38.07% | 29.53 | 7.02 |
| 04/19 | 1,651 | 1,913 | 1,568 | 1,639 | -0.06% | 6,007,200 | 79億7406万 | +33.69% | 27.98 | 6.65 |
| 04/18 | 1,760 | 1,793 | 1,635 | 1,640 | -10.38% | 2,592,300 | 79億7892万 | +36.1% | 27.99 | 6.65 |
| 04/17 | 2,037 | 2,125 | 1,752 | 1,830 | +1.72% | 6,900,900 | 89億331万 | +54.43% | 31.24 | 7.42 |
| 04/14 | 2,050 | 2,197 | 1,750 | 1,799 | -5.47% | 13,833,300 | 87億5249万 | +55.62% | 30.71 | 7.3 |
| 04/13 | 1,463 | 1,903 | 1,441 | 1,903 | +26.61% | 9,812,000 | 92億5847万 | +68.71% | 32.48 | 7.72 |
| 04/12 | 1,318 | 1,566 | 1,304 | 1,503 | +9.95% | 8,762,700 | 73億1239万 | +37.01% | 25.65 | 6.1 |
| 04/11 | 1,367 | 1,367 | 1,337 | 1,367 | +28.12% | 1,801,900 | 66億5072万 | +26.11% | 23.33 | 5.54 |
| 04/10 | 1,067 | 1,067 | 1,067 | 1,067 | +16.36% | 39,900 | 51億9116万 | -0.93% | 18.21 | 4.33 |
| 04/07 | 900 | 951 | 889 | 917 | +0.77% | 407,800 | 44億6138万 | -15.01% | 15.65 | 3.72 |
| 04/06 | 935 | 942 | 890 | 910 | -5.21% | 484,900 | 44億2733万 | -16.51% | 15.53 | 3.69 |
| 04/05 | 1,013 | 1,033 | 939 | 960 | +5.73% | 1,550,700 | 46億7059万 | -12.65% | 16.39 | 3.89 |
| 04/04 | 998 | 999 | 872 | 908 | -9.02% | 723,200 | 44億1760万 | -17.53% | 15.5 | 3.68 |
| 04/03 | 984 | 1,030 | 975 | 998 | +0.1% | 406,400 | 48億5547万 | -9.76% | 17.03 | 4.05 |
| 03/31 | 992 | 1,028 | 978 | 997 | -0.7% | 468,800 | 48億5060万 | -9.45% | 17.02 | 4.04 |
| 03/30 | 1,060 | 1,084 | 1,002 | 1,004 | -7.12% | 681,500 | 48億8466万 | -8.23% | 17.14 | 4.07 |
| 03/29 | 1,030 | 1,120 | 995 | 1,081 | +4.24% | 1,769,300 | 52億5928万 | -0.46% | 18.45 | 4.38 |
| 03/28 | 1,020 | 1,064 | 966 | 1,037 | +3.6% | 1,472,500 | 50億4521万 | -3.71% | 17.7 | 4.21 |
| 03/27 | 1,106 | 1,106 | 992 | 1,001 | -9.25% | 1,275,600 | 48億7006万 | -6.27% | 17.09 | 4.06 |
| 03/24 | 1,119 | 1,166 | 1,069 | 1,103 | +0.18% | 2,037,600 | 53億6631万 | +3.76% | 18.83 | 4.47 |
| 03/23 | 1,242 | 1,305 | 1,101 | 1,101 | -10.12% | 3,908,900 | 53億5658万 | +4.26% | 18.79 | 4.47 |
| 03/22 | 1,347 | 1,479 | 1,214 | 1,225 | -12.06% | 8,625,500 | 59億5987万 | +16.56% | 20.91 | 4.97 |
| 03/21 | 1,109 | 1,394 | 1,099 | 1,393 | +27.33% | 6,513,600 | 67億7722万 | +34.2% | 23.78 | 5.65 |
| 03/17 | 1,119 | 1,121 | 1,064 | 1,094 | -2.32% | 509,700 | 53億2252万 | +7.57% | 18.67 | 4.44 |
| 03/16 | 1,056 | 1,133 | 1,037 | 1,120 | +6.06% | 723,400 | 54億4902万 | +11% | 19.12 | 4.54 |
| 03/15 | 1,105 | 1,153 | 1,036 | 1,056 | -4.43% | 968,100 | 51億3765万 | +5.81% | 18.02 | 4.28 |
| 03/14 | 1,130 | 1,170 | 1,030 | 1,105 | -3.91% | 1,169,700 | 53億7604万 | +11.39% | 18.86 | 4.48 |
| 03/13 | 1,103 | 1,185 | 1,091 | 1,150 | +4.55% | 1,052,500 | 55億9498万 | +16.99% | 19.63 | 4.66 |
| 03/10 | 1,118 | 1,145 | 1,080 | 1,100 | +0.18% | 310,300 | 53億5172万 | +13.4% | 18.78 | 4.46 |
| 03/09 | 1,106 | 1,125 | 1,057 | 1,098 | -3.35% | 636,100 | 53億4199万 | +14.49% | 18.74 | 4.45 |
| 03/08 | 1,140 | 1,160 | 1,101 | 1,136 | -2.91% | 547,100 | 55億2686万 | +19.7% | 19.39 | 4.61 |
| 03/07 | 1,165 | 1,214 | 1,140 | 1,170 | -1.93% | 1,188,400 | 56億9228万 | +24.6% | 19.97 | 4.75 |
| 03/06 | 1,141 | 1,238 | 1,138 | 1,193 | +7.38% | 2,705,200 | 58億418万 | +28.69% | 20.36 | 4.84 |
| 03/03 | 1,179 | 1,219 | 1,107 | 1,111 | -6.8% | 1,755,600 | 54億523万 | +21.29% | 18.96 | 4.51 |
| 03/02 | 1,235 | 1,270 | 1,130 | 1,192 | +4.1% | 4,776,900 | 57億9931万 | +30.56% | 20.35 | 4.83 |
| 03/01 | 1,050 | 1,145 | 1,041 | 1,145 | +15.08% | 3,458,000 | 55億7065万 | +25.69% | 19.54 | 4.64 |
| 02/28 | 1,069 | 1,228 | 995 | 995 | -4.23% | 8,542,200 | 47億4097万 | +9.94% | 16.63 | 3.95 |
| 02/27 | 868 | 1,039 | 850 | 1,039 | +16.87% | 3,264,600 | 49億5062万 | +14.68% | 17.37 | 4.13 |
| 02/24 | 795 | 959 | 787 | 889 | +9.89% | 3,192,100 | 42億3590万 | -3.16% | 14.86 | 3.53 |
| 02/23 | 812 | 815 | 792 | 809 | -0.37% | 215,900 | 38億5472万 | -12.45% | 13.52 | 3.21 |
| 02/22 | 831 | 838 | 810 | 812 | -3.68% | 300,000 | 38億6901万 | -12.41% | 13.57 | 3.23 |
| 02/21 | 820 | 852 | 807 | 843 | +2.06% | 545,400 | 40億1672万 | -8.77% | 14.09 | 3.35 |
| 02/20 | 842 | 851 | 823 | 826 | -4.07% | 460,300 | 39億3572万 | -9.83% | 13.81 | 3.28 |
| 02/17 | 898 | 906 | 861 | 861 | -7.22% | 813,900 | 41億249万 | -4.76% | 14.39 | 3.42 |
| 02/16 | 987 | 1,092 | 925 | 928 | -5.31% | 3,282,100 | 44億2173万 | +4.5% | 15.51 | 3.69 |
| 02/15 | 930 | 980 | 918 | 980 | +7.1% | 787,900 | 46億6950万 | +13.16% | 16.38 | 3.89 |
| 02/14 | 881 | 925 | 871 | 915 | +5.17% | 549,800 | 43億5979万 | +8.67% | 15.3 | 3.63 |
| 02/13 | 875 | 894 | 860 | 870 | -1.25% | 371,800 | 41億4537万 | +5.97% | 14.54 | 3.46 |
| 02/10 | 869 | 918 | 855 | 881 | +4.26% | 1,072,400 | 41億9778万 | +9.85% | 14.73 | 3.5 |
| 02/09 | 891 | 920 | 838 | 845 | -6.63% | 664,900 | 40億2625万 | +7.92% | 14.13 | 3.36 |
| 02/08 | 879 | 965 | 858 | 905 | +1.69% | 2,447,000 | 43億1214万 | +18.3% | 15.13 | 3.59 |
| 02/07 | 816 | 975 | 805 | 890 | +7.88% | 3,736,400 | 42億4067万 | +19.46% | 14.88 | 3.54 |
| 02/06 | 805 | 840 | 793 | 825 | +1.6% | 431,800 | 39億3096万 | +13.95% | 13.79 | 3.28 |
| 02/03 | 836 | 853 | 783 | 812 | -4.58% | 673,000 | 38億6901万 | +15.01% | 13.57 | 3.23 |
| 02/02 | 860 | 904 | 850 | 851 | -3.3% | 487,200 | 40億5484万 | +23.51% | 14.23 | 3.38 |
| 02/01 | 874 | 928 | 838 | 880 | -0.34% | 1,526,200 | 41億9302万 | +31.54% | 14.71 | 3.5 |
| 01/31 | 906 | 923 | 848 | 883 | -4.33% | 1,061,800 | 42億731万 | +36.27% | 14.76 | 3.51 |
| 01/30 | 965 | 982 | 913 | 923 | -10.3% | 2,161,700 | 43億9791万 | +47.21% | 15.43 | 3.67 |
| 01/27 | 1,211 | 1,334 | 1,001 | 1,029 | -9.74% | 8,982,800 | 49億298万 | +70.08% | 17.2 | 4.09 |
| 01/26 | 1,081 | 1,140 | 1,028 | 1,140 | +15.15% | 2,693,900 | 54億3187万 | +97.23% | 19.06 | 4.53 |
| 01/25 | 945 | 1,017 | 867 | 990 | -4.35% | 5,279,400 | 47億1715万 | +80.99% | 16.55 | 3.93 |
| 01/24 | 1,190 | 1,244 | 1,035 | 1,035 | -22.47% | 5,797,500 | 49億3156万 | +97.9% | 17.3 | 4.11 |
| 01/23 | 1,335 | 1,335 | 1,115 | 1,335 | +28.99% | 4,940,100 | 63億6100万 | +169.15% | 22.32 | 5.3 |
| 01/20 | 1,035 | 1,035 | 1,035 | 1,035 | +16.95% | 41,900 | 49億3156万 | +126.48% | 17.3 | 4.11 |
| 01/19 | 885 | 885 | 885 | 885 | +20.41% | 33,100 | 42億1684万 | +105.81% | 14.79 | 3.52 |
| 01/18 | 680 | 735 | 675 | 735 | +15.75% | 2,303,800 | 35億212万 | +79.71% | 12.29 | 2.92 |
| 01/17 | 635 | 635 | 635 | 635 | +18.69% | 54,200 | 30億2564万 | +61.17% | 10.61 | 2.52 |
| 01/16 | 535 | 535 | 535 | 535 | +17.58% | 38,000 | 25億4916万 | +39.32% | 8.94 | 2.13 |
| 01/13 | 378 | 455 | 374 | 455 | +21.33% | 727,700 | 21億6798万 | +20.69% | 7.61 | 1.81 |
| 01/12 | 384 | 386 | 375 | 375 | -2.34% | 14,300 | 17億8680万 | +0.27% | 6.27 | 1.49 |
| 01/11 | 391 | 402 | 381 | 384 | -2.29% | 22,400 | 18億2968万 | +3.23% | 6.42 | 1.53 |
| 01/10 | 397 | 408 | 373 | 393 | -1.26% | 49,700 | 18億7256万 | +6.22% | 6.57 | 1.56 |
| 01/06 | 400 | 406 | 395 | 398 | -1.24% | 31,200 | 18億9639万 | +8.45% | 6.65 | 1.58 |
| 01/05 | 410 | 410 | 394 | 403 | +0.75% | 23,000 | 19億2021万 | +10.71% | 6.74 | 1.6 |
