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 | 1,738 | 1,738 | 1,716 | 1,720 | -1.04% | 7,400 | 102億2204万 | -4.81% | 13.05 | 1.21 |
05/30 | 1,735 | 1,756 | 1,735 | 1,738 | +0.17% | 5,200 | 103億2902万 | -3.98% | 13.18 | 1.22 |
05/29 | 1,750 | 1,752 | 1,730 | 1,735 | -2.14% | 26,600 | 103億1119万 | -4.2% | 13.16 | 1.22 |
05/26 | 1,782 | 1,789 | 1,766 | 1,773 | -1.5% | 33,100 | 105億3703万 | -2.15% | 13.45 | 1.24 |
05/25 | 1,800 | 1,809 | 1,797 | 1,800 | -0.55% | 12,600 | 106億9749万 | -0.61% | 13.65 | 1.26 |
05/24 | 1,830 | 1,830 | 1,807 | 1,810 | -0.55% | 8,600 | 107億5692万 | +0.11% | 13.73 | 1.27 |
05/23 | 1,827 | 1,832 | 1,820 | 1,820 | -0.11% | 9,000 | 108億1635万 | +0.89% | 13.81 | 1.28 |
05/22 | 1,808 | 1,823 | 1,808 | 1,822 | +0.77% | 5,700 | 108億2824万 | +1.22% | 13.82 | 1.28 |
05/19 | 1,799 | 1,810 | 1,799 | 1,808 | +0.33% | 7,200 | 107億4503万 | +0.5% | 13.71 | 1.27 |
05/18 | 1,800 | 1,802 | 1,791 | 1,802 | -0.66% | 9,100 | 107億937万 | +0.11% | 13.67 | 1.26 |
05/17 | 1,821 | 1,821 | 1,810 | 1,814 | -0.33% | 15,600 | 107億8069万 | +0.67% | 13.76 | 1.27 |
05/16 | 1,828 | 1,829 | 1,820 | 1,820 | -0.38% | 6,800 | 108億1635万 | +1.05% | 13.81 | 1.28 |
05/15 | 1,840 | 1,841 | 1,825 | 1,827 | -0.49% | 10,600 | 108億5795万 | +1.67% | 13.86 | 1.28 |
05/12 | 1,840 | 1,843 | 1,836 | 1,836 | -0.38% | 7,500 | 109億1144万 | +2.34% | 13.93 | 1.29 |
05/11 | 1,834 | 1,844 | 1,834 | 1,843 | +0.38% | 7,100 | 109億5304万 | +2.96% | 13.98 | 1.29 |
05/10 | 1,844 | 1,844 | 1,830 | 1,836 | +0.49% | 7,700 | 109億1144万 | +2.57% | 13.93 | 1.29 |
05/09 | 1,824 | 1,828 | 1,820 | 1,827 | +0.11% | 9,900 | 108億5795万 | +1.84% | 13.86 | 1.28 |
05/08 | 1,822 | 1,831 | 1,821 | 1,825 | 0% | 14,700 | 108億4606万 | +1.45% | 13.84 | 1.28 |
05/02 | 1,820 | 1,826 | 1,820 | 1,825 | +0.27% | 7,200 | 108億4606万 | +1.28% | 13.84 | 1.28 |
05/01 | 1,822 | 1,830 | 1,818 | 1,820 | -0.11% | 10,400 | 108億1635万 | +0.94% | 13.81 | 1.28 |
04/28 | 1,822 | 1,829 | 1,814 | 1,822 | 0% | 7,800 | 108億2824万 | +1.11% | 13.82 | 1.28 |
04/27 | 1,830 | 1,830 | 1,798 | 1,822 | -0.44% | 6,700 | 108億2824万 | +1.17% | 13.82 | 1.28 |
04/26 | 1,845 | 1,848 | 1,830 | 1,830 | +0.22% | 7,000 | 108億7578万 | +1.67% | 13.88 | 1.28 |
04/25 | 1,820 | 1,826 | 1,810 | 1,826 | +2.35% | 8,600 | 108億5201万 | +1.67% | 13.85 | 1.28 |
04/24 | 1,777 | 1,784 | 1,776 | 1,784 | +0.39% | 4,300 | 106億240万 | -0.45% | 13.53 | 1.25 |
04/21 | 1,770 | 1,777 | 1,755 | 1,777 | +0.4% | 4,900 | 105億6080万 | -0.45% | 13.48 | 1.25 |
04/20 | 1,792 | 1,792 | 1,770 | 1,770 | +0.06% | 4,600 | 105億1920万 | -0.45% | 13.43 | 1.24 |
04/19 | 1,737 | 1,785 | 1,737 | 1,769 | +1.84% | 7,400 | 105億1325万 | -0.06% | 13.42 | 1.24 |
04/18 | 1,739 | 1,748 | 1,731 | 1,737 | +0.81% | 4,000 | 103億2308万 | -1.42% | 13.18 | 1.22 |
04/17 | 1,700 | 1,730 | 1,691 | 1,723 | +1.12% | 7,100 | 102億3987万 | -1.82% | 13.07 | 1.21 |
04/14 | 1,722 | 1,730 | 1,703 | 1,704 | -1.9% | 9,800 | 101億2696万 | -2.46% | 12.93 | 1.2 |
04/13 | 1,758 | 1,758 | 1,729 | 1,737 | -3.23% | 6,800 | 103億2308万 | -0.23% | 13.18 | 1.22 |
04/12 | 1,807 | 1,807 | 1,766 | 1,795 | -2.45% | 12,400 | 106億6777万 | +3.64% | 13.62 | 1.26 |
04/11 | 1,838 | 1,852 | 1,816 | 1,840 | +0.11% | 11,100 | 109億3521万 | +6.85% | 13.96 | 1.29 |
04/10 | 1,822 | 1,854 | 1,803 | 1,838 | +3.14% | 14,400 | 109億2332万 | +7.55% | 13.94 | 1.29 |
04/07 | 1,742 | 1,796 | 1,742 | 1,782 | +2.41% | 12,800 | 105億9051万 | +5.07% | 13.52 | 1.25 |
04/06 | 1,770 | 1,812 | 1,730 | 1,740 | +0.58% | 16,500 | 103億4091万 | +3.26% | 13.2 | 1.22 |
04/05 | 1,731 | 1,755 | 1,730 | 1,730 | -0.8% | 16,600 | 102億8147万 | +3.22% | 13.12 | 1.21 |
04/04 | 1,839 | 1,858 | 1,740 | 1,744 | -5.06% | 22,500 | 103億6468万 | +4.56% | 13.23 | 1.22 |
04/03 | 1,899 | 1,899 | 1,802 | 1,837 | -6.04% | 49,300 | 109億1738万 | +10.73% | 13.93 | 1.29 |
03/31 | 1,945 | 1,975 | 1,939 | 1,955 | +0.77% | 24,200 | 116億1866万 | +18.7% | 14.83 | 1.37 |
03/30 | 1,934 | 1,947 | 1,914 | 1,940 | +1.78% | 17,000 | 115億2952万 | +19.09% | 14.72 | 1.36 |
03/29 | 1,900 | 1,907 | 1,874 | 1,906 | +3.25% | 24,000 | 113億2745万 | +18.16% | 14.46 | 1.34 |
03/28 | 1,817 | 1,870 | 1,817 | 1,846 | +2.1% | 34,200 | 109億7087万 | +15.59% | 14 | 1.3 |
03/27 | 1,804 | 1,808 | 1,780 | 1,808 | +1.01% | 24,000 | 107億4503万 | +14.14% | 13.71 | 1.27 |
03/24 | 1,796 | 1,796 | 1,745 | 1,790 | -0.33% | 16,100 | 106億3806万 | +13.94% | 13.58 | 1.26 |
03/23 | 1,805 | 1,820 | 1,757 | 1,796 | +3.76% | 36,800 | 106億7372万 | +15.2% | 13.62 | 1.26 |
03/22 | 1,710 | 1,738 | 1,679 | 1,731 | +0.76% | 26,200 | 102億8742万 | +12.04% | 13.13 | 1.21 |
03/21 | 1,637 | 1,739 | 1,637 | 1,718 | +6.18% | 61,800 | 102億1016万 | +11.99% | 13.03 | 1.21 |
03/17 | 1,601 | 1,622 | 1,600 | 1,618 | +2.15% | 27,700 | 96億1585万 | +6.17% | 12.27 | 1.14 |
03/16 | 1,579 | 1,584 | 1,574 | 1,584 | +0.64% | 4,200 | 94億1379万 | +4.42% | 12.02 | 1.11 |
03/15 | 1,580 | 1,581 | 1,565 | 1,574 | -0.25% | 5,800 | 93億5436万 | +4.17% | 11.94 | 1.1 |
03/14 | 1,553 | 1,578 | 1,547 | 1,578 | +1.61% | 5,400 | 93億7813万 | +4.78% | 11.97 | 1.11 |
03/13 | 1,556 | 1,558 | 1,549 | 1,553 | +0.65% | 3,000 | 92億2955万 | +3.53% | 11.78 | 1.09 |
03/10 | 1,540 | 1,558 | 1,539 | 1,543 | +0.59% | 12,200 | 91億7012万 | +3.21% | 11.7 | 1.08 |
03/09 | 1,530 | 1,535 | 1,526 | 1,534 | +0.39% | 6,000 | 91億1664万 | +2.88% | 11.64 | 1.08 |
03/08 | 1,532 | 1,532 | 1,524 | 1,528 | 0% | 2,600 | 90億8098万 | +2.69% | 11.59 | 1.07 |
03/07 | 1,525 | 1,531 | 1,525 | 1,528 | +0.13% | 3,200 | 90億8098万 | +2.96% | 11.59 | 1.07 |
03/06 | 1,523 | 1,528 | 1,523 | 1,526 | +1.13% | 4,600 | 90億6909万 | +3.04% | 11.58 | 1.07 |
03/03 | 1,515 | 1,515 | 1,506 | 1,509 | -0.26% | 6,200 | 89億6806万 | +2.1% | 11.45 | 1.06 |
03/02 | 1,533 | 1,533 | 1,510 | 1,513 | -0.2% | 5,000 | 89億9183万 | +2.58% | 11.48 | 1.06 |
03/01 | 1,525 | 1,525 | 1,506 | 1,516 | -0.07% | 5,200 | 90億966万 | +2.92% | 11.5 | 1.06 |
02/28 | 1,540 | 1,540 | 1,516 | 1,517 | -0.39% | 7,500 | 90億1560万 | +3.2% | 11.51 | 1.06 |
02/27 | 1,531 | 1,547 | 1,521 | 1,523 | -0.46% | 6,100 | 90億5126万 | +3.82% | 11.55 | 1.07 |
02/24 | 1,560 | 1,560 | 1,530 | 1,530 | +0.2% | 8,900 | 90億9286万 | +4.58% | 11.61 | 1.07 |
02/23 | 1,523 | 1,529 | 1,518 | 1,527 | +0.39% | 9,800 | 90億7504万 | +4.59% | 11.58 | 1.07 |
02/22 | 1,522 | 1,523 | 1,516 | 1,521 | +0.13% | 4,700 | 90億3938万 | +4.39% | 11.54 | 1.07 |
02/21 | 1,522 | 1,522 | 1,510 | 1,519 | +0.93% | 7,000 | 90億2749万 | +4.54% | 11.52 | 1.07 |
02/20 | 1,503 | 1,516 | 1,502 | 1,505 | +0.33% | 16,900 | 89億4429万 | +3.79% | 11.42 | 1.06 |
02/17 | 1,525 | 1,535 | 1,494 | 1,500 | +1.69% | 17,900 | 89億1457万 | +3.59% | 11.38 | 1.05 |
02/16 | 1,468 | 1,477 | 1,465 | 1,475 | +0.68% | 4,600 | 87億6600万 | +1.94% | 11.19 | 1.04 |
02/15 | 1,468 | 1,468 | 1,457 | 1,465 | +1.17% | 6,200 | 87億657万 | +1.31% | 11.11 | 1.03 |
02/14 | 1,461 | 1,469 | 1,448 | 1,448 | -0.41% | 8,200 | 86億553万 | +0.21% | 10.98 | 1.02 |
02/13 | 1,452 | 1,459 | 1,452 | 1,454 | +0.14% | 6,800 | 86億4119万 | +0.55% | 11.03 | 1.02 |
02/10 | 1,450 | 1,453 | 1,444 | 1,452 | +0.83% | 4,000 | 86億2931万 | +0.41% | 11.01 | 1.02 |
02/09 | 1,446 | 1,450 | 1,439 | 1,440 | +0.21% | 2,200 | 85億5799万 | -0.41% | 10.92 | 1.01 |
02/08 | 1,439 | 1,440 | 1,433 | 1,437 | -0.07% | 2,400 | 85億4016万 | -0.62% | 10.9 | 1.01 |
02/07 | 1,436 | 1,448 | 1,436 | 1,438 | +0.14% | 2,400 | 85億4610万 | -0.62% | 10.91 | 1.01 |
02/06 | 1,444 | 1,444 | 1,435 | 1,436 | -0.55% | 4,300 | 85億3422万 | -0.83% | 10.89 | 1.01 |
02/03 | 1,439 | 1,445 | 1,438 | 1,444 | +0.35% | 4,200 | 85億8176万 | -0.28% | 10.95 | 1.01 |
02/02 | 1,444 | 1,444 | 1,439 | 1,439 | -0.42% | 4,400 | 85億5205万 | -0.62% | 10.92 | 1.01 |
02/01 | 1,446 | 1,446 | 1,442 | 1,445 | -0.07% | 3,900 | 85億8771万 | -0.21% | 10.96 | 1.01 |
01/31 | 1,447 | 1,447 | 1,441 | 1,446 | -0.07% | 2,600 | 85億9365万 | -0.21% | 10.97 | 1.01 |
01/30 | 1,450 | 1,455 | 1,446 | 1,447 | -0.21% | 4,100 | 85億9959万 | -0.28% | 10.98 | 1.02 |
01/27 | 1,450 | 1,450 | 1,445 | 1,450 | 0% | 2,100 | 86億1742万 | -0.14% | 11 | 1.02 |
01/26 | 1,446 | 1,455 | 1,443 | 1,450 | +0.42% | 7,000 | 86億1742万 | -0.14% | 11 | 1.02 |
01/25 | 1,442 | 1,445 | 1,439 | 1,444 | +0.14% | 4,600 | 85億8176万 | -0.55% | 10.95 | 1.01 |
01/24 | 1,439 | 1,442 | 1,434 | 1,442 | +0.63% | 4,800 | 85億6988万 | -0.69% | 10.94 | 1.01 |
01/23 | 1,438 | 1,438 | 1,432 | 1,433 | -0.76% | 3,500 | 85億1639万 | -1.31% | 10.87 | 1.01 |
01/20 | 1,446 | 1,447 | 1,440 | 1,444 | +0.21% | 3,000 | 85億8176万 | -0.55% | 10.95 | 1.01 |
01/19 | 1,444 | 1,444 | 1,425 | 1,441 | +0.35% | 4,400 | 85億6393万 | -0.76% | 10.93 | 1.01 |
01/18 | 1,435 | 1,440 | 1,419 | 1,436 | -0.9% | 5,300 | 85億3422万 | -1.03% | 10.89 | 1.01 |
01/17 | 1,455 | 1,455 | 1,449 | 1,449 | -0.41% | 8,800 | 86億1148万 | -0.21% | 10.99 | 1.02 |
01/16 | 1,454 | 1,465 | 1,454 | 1,455 | +0.07% | 8,600 | 86億4714万 | +0.14% | 11.04 | 1.02 |
01/13 | 1,451 | 1,456 | 1,451 | 1,454 | -0.07% | 4,500 | 86億4119万 | +0.07% | 11.03 | 1.02 |
01/12 | 1,455 | 1,456 | 1,453 | 1,455 | -0.14% | 4,900 | 86億4714万 | +0.21% | 11.04 | 1.02 |
01/11 | 1,457 | 1,458 | 1,453 | 1,457 | 0% | 4,800 | 86億5902万 | +0.28% | 11.05 | 1.02 |
01/10 | 1,455 | 1,462 | 1,452 | 1,457 | +0.21% | 10,800 | 86億5902万 | +0.28% | 11.05 | 1.02 |
01/06 | 1,450 | 1,455 | 1,449 | 1,454 | +0.35% | 9,400 | 86億4119万 | 0% | 11.03 | 1.02 |
01/05 | 1,449 | 1,450 | 1,446 | 1,449 | -0.41% | 5,600 | 86億1148万 | -0.41% | 10.99 | 1.02 |