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 | 2,379 | 2,391 | 2,272 | 2,291 | -2.39% | 511,500 | 515億2504万 | +6.91% | 45.38 | 6.39 |
| 05/30 | 2,269 | 2,348 | 2,258 | 2,347 | +4.4% | 737,500 | 527億8449万 | +9.93% | 46.49 | 6.54 |
| 05/29 | 2,181 | 2,293 | 2,175 | 2,248 | +4.36% | 607,400 | 505億5796万 | +5.69% | 44.53 | 6.27 |
| 05/26 | 2,151 | 2,164 | 2,106 | 2,154 | -0.87% | 210,200 | 484億4389万 | +1.36% | 42.67 | 6.01 |
| 05/25 | 2,138 | 2,173 | 2,104 | 2,173 | +1.16% | 213,800 | 488億7120万 | +2.02% | 43.04 | 6.06 |
| 05/24 | 2,111 | 2,153 | 2,101 | 2,148 | +2.78% | 241,200 | 483億894万 | +0.89% | 42.55 | 5.99 |
| 05/23 | 2,147 | 2,160 | 2,090 | 2,090 | -2.06% | 244,300 | 470億451万 | -2.34% | 41.4 | 5.83 |
| 05/22 | 2,043 | 2,134 | 2,043 | 2,134 | +4.25% | 238,300 | 479億9408万 | -0.84% | 42.27 | 5.95 |
| 05/19 | 2,068 | 2,077 | 2,022 | 2,047 | -0.49% | 195,400 | 458億7367万 | -5.19% | 40.4 | 5.69 |
| 05/18 | 2,020 | 2,103 | 2,012 | 2,057 | -1.53% | 318,500 | 460億9778万 | -5.29% | 40.6 | 5.72 |
| 05/17 | 2,174 | 2,211 | 2,083 | 2,089 | -2.02% | 597,100 | 468億1490万 | -4.52% | 41.23 | 5.8 |
| 05/16 | 2,189 | 2,193 | 2,107 | 2,132 | -1.84% | 309,200 | 477億7854万 | -3.09% | 42.08 | 5.92 |
| 05/15 | 2,100 | 2,172 | 2,048 | 2,172 | +1.35% | 238,100 | 486億7495万 | -1.59% | 42.87 | 6.03 |
| 05/12 | 2,242 | 2,245 | 2,127 | 2,143 | -4.33% | 345,700 | 480億2505万 | -3.29% | 42.3 | 5.95 |
| 05/11 | 2,237 | 2,274 | 2,213 | 2,240 | +0.18% | 336,400 | 501億9884万 | +0.63% | 44.21 | 6.22 |
| 05/10 | 2,268 | 2,278 | 2,210 | 2,236 | +0.27% | 463,900 | 501億920万 | +0.04% | 44.13 | 6.21 |
| 05/09 | 2,139 | 2,230 | 2,123 | 2,230 | +5.19% | 720,100 | 499億7474万 | -0.76% | 44.02 | 6.2 |
| 05/08 | 2,080 | 2,138 | 2,078 | 2,120 | +2.96% | 298,400 | 475億962万 | -6.32% | 41.84 | 5.89 |
| 05/02 | 2,074 | 2,126 | 2,042 | 2,059 | -0.44% | 387,200 | 461億4260万 | -9.77% | 40.64 | 5.72 |
| 05/01 | 2,091 | 2,107 | 2,057 | 2,068 | -0.53% | 203,400 | 463億4429万 | -10.01% | 40.82 | 5.75 |
| 04/28 | 2,122 | 2,135 | 2,070 | 2,079 | -1.98% | 230,000 | 465億9080万 | -10.08% | 41.03 | 5.78 |
| 04/27 | 2,085 | 2,139 | 2,045 | 2,121 | +0.86% | 376,800 | 475億3203万 | -8.89% | 41.86 | 5.89 |
| 04/26 | 2,140 | 2,170 | 2,074 | 2,103 | +0.19% | 620,600 | 471億2865万 | -10.17% | 41.51 | 5.84 |
| 04/25 | 2,015 | 2,100 | 1,986 | 2,099 | +5.8% | 538,500 | 470億3900万 | -10.91% | 41.43 | 5.83 |
| 04/24 | 2,064 | 2,088 | 1,962 | 1,984 | -5.21% | 1,014,800 | 444億6183万 | -16.43% | 39.16 | 5.51 |
| 04/21 | 2,170 | 2,175 | 2,054 | 2,093 | -2.65% | 478,200 | 469億454万 | -12.54% | 41.31 | 5.82 |
| 04/20 | 2,200 | 2,225 | 2,143 | 2,150 | -2.49% | 480,800 | 481億8193万 | -10.6% | 42.44 | 5.97 |
| 04/19 | 2,250 | 2,305 | 2,202 | 2,205 | -3.5% | 771,700 | 494億1449万 | -8.58% | 43.52 | 6.13 |
| 04/18 | 2,248 | 2,287 | 2,123 | 2,285 | +6.93% | 1,599,400 | 512億730万 | -5.7% | 45.1 | 6.35 |
| 04/17 | 2,285 | 2,307 | 2,007 | 2,137 | -12.24% | 3,286,000 | 478億9059万 | -12.02% | 42.18 | 5.94 |
| 04/14 | 2,370 | 2,517 | 2,363 | 2,435 | +2.66% | 536,500 | 545億6883万 | -0.45% | 48.06 | 6.77 |
| 04/13 | 2,246 | 2,372 | 2,245 | 2,372 | +2.6% | 328,700 | 531億5699万 | -3.18% | 46.82 | 6.59 |
| 04/12 | 2,339 | 2,368 | 2,302 | 2,312 | -3.22% | 260,500 | 518億1238万 | -6.05% | 45.63 | 6.42 |
| 04/11 | 2,425 | 2,478 | 2,374 | 2,389 | -2.41% | 238,400 | 535億3796万 | -3.28% | 47.15 | 6.64 |
| 04/10 | 2,402 | 2,498 | 2,402 | 2,448 | +2.86% | 315,500 | 548億6016万 | -1.21% | 48.32 | 6.8 |
| 04/07 | 2,320 | 2,410 | 2,265 | 2,380 | +2.5% | 420,100 | 533億3627万 | -4.3% | 46.98 | 6.61 |
| 04/06 | 2,345 | 2,369 | 2,287 | 2,322 | -2.85% | 337,200 | 520億3648万 | -7.19% | 45.83 | 6.45 |
| 04/05 | 2,440 | 2,465 | 2,312 | 2,390 | 0% | 259,000 | 535億6037万 | -5.2% | 47.17 | 6.64 |
| 04/04 | 2,505 | 2,525 | 2,310 | 2,390 | -3.24% | 378,200 | 535億6037万 | -5.61% | 47.17 | 6.64 |
| 04/03 | 2,556 | 2,560 | 2,460 | 2,470 | -2.83% | 219,500 | 553億5319万 | -2.87% | 48.75 | 6.86 |
| 03/31 | 2,646 | 2,648 | 2,512 | 2,542 | -2.79% | 312,200 | 569億6672万 | -0.47% | 50.17 | 7.06 |
| 03/30 | 2,650 | 2,680 | 2,531 | 2,615 | +0.27% | 463,400 | 586億267万 | +2.35% | 51.61 | 7.27 |
| 03/29 | 2,505 | 2,615 | 2,490 | 2,608 | +5.89% | 473,000 | 584億4580万 | +2.44% | 51.48 | 7.25 |
| 03/28 | 2,393 | 2,486 | 2,393 | 2,463 | +2.63% | 153,100 | 551億9632万 | -3.11% | 48.61 | 6.84 |
| 03/27 | 2,440 | 2,467 | 2,367 | 2,400 | -3.42% | 173,100 | 537億8448万 | -5.62% | 47.37 | 6.67 |
| 03/24 | 2,477 | 2,485 | 2,384 | 2,485 | +1.18% | 161,000 | 556億8934万 | -2.66% | 49.05 | 6.9 |
| 03/23 | 2,459 | 2,495 | 2,347 | 2,456 | -0.16% | 256,000 | 550億3945万 | -3.95% | 48.48 | 6.82 |
| 03/22 | 2,504 | 2,533 | 2,432 | 2,460 | -3.79% | 284,500 | 551億2909万 | -3.76% | 48.55 | 6.83 |
| 03/21 | 2,443 | 2,569 | 2,443 | 2,557 | +3.4% | 321,300 | 573億288万 | +0.39% | 50.47 | 7.1 |
| 03/17 | 2,377 | 2,510 | 2,377 | 2,473 | +3.43% | 395,600 | 554億2042万 | -2.29% | 48.81 | 6.87 |
| 03/16 | 2,336 | 2,400 | 2,307 | 2,391 | +2.79% | 349,000 | 535億8278万 | -4.97% | 47.19 | 6.64 |
| 03/15 | 2,441 | 2,459 | 2,310 | 2,326 | -5.75% | 562,200 | 521億2612万 | -7.22% | 45.91 | 6.46 |
| 03/14 | 2,398 | 2,505 | 2,389 | 2,468 | +0.82% | 293,100 | 553億837万 | -1.4% | 48.71 | 6.86 |
| 03/13 | 2,522 | 2,585 | 2,425 | 2,448 | -3.55% | 456,900 | 548億6016万 | -1.77% | 48.32 | 6.8 |
| 03/10 | 2,600 | 2,644 | 2,526 | 2,538 | -0.7% | 370,000 | 568億7708万 | +2.17% | 50.09 | 7.05 |
| 03/09 | 2,630 | 2,630 | 2,540 | 2,556 | -3.44% | 351,700 | 572億8047万 | +3.36% | 50.45 | 7.1 |
| 03/08 | 2,540 | 2,663 | 2,522 | 2,647 | +5.21% | 604,100 | 593億1979万 | +7.43% | 52.25 | 7.35 |
| 03/07 | 2,641 | 2,641 | 2,492 | 2,516 | -3.64% | 610,100 | 563億8406万 | +2.61% | 49.66 | 6.99 |
| 03/06 | 2,660 | 2,688 | 2,607 | 2,611 | -1.88% | 388,700 | 585億1303万 | +6.79% | 51.54 | 7.25 |
| 03/03 | 2,746 | 2,830 | 2,623 | 2,661 | -3.2% | 1,129,100 | 596億3354万 | +9.19% | 52.52 | 7.39 |
| 03/02 | 2,812 | 2,850 | 2,727 | 2,749 | -2.28% | 729,900 | 616億563万 | +13.45% | 54.26 | 7.64 |
| 03/01 | 2,698 | 2,818 | 2,658 | 2,813 | +6.19% | 1,000,400 | 630億3989万 | +16.82% | 55.52 | 7.82 |
| 02/28 | 2,680 | 2,714 | 2,585 | 2,649 | -0.97% | 505,300 | 593億6461万 | +10.74% | 52.29 | 7.36 |
| 02/27 | 2,793 | 2,804 | 2,594 | 2,675 | -2.83% | 1,119,900 | 599億4728万 | +12.68% | 52.8 | 7.43 |
| 02/24 | 2,573 | 2,786 | 2,540 | 2,753 | +7.96% | 1,804,000 | 616億9528万 | +17.15% | 54.34 | 7.65 |
| 02/23 | 2,427 | 2,560 | 2,410 | 2,550 | +6.03% | 628,700 | 571億4601万 | +9.63% | 50.33 | 7.09 |
| 02/22 | 2,519 | 2,580 | 2,402 | 2,405 | -3.41% | 738,400 | 538億9653万 | +4.29% | 47.47 | 6.68 |
| 02/21 | 2,490 | 2,507 | 2,405 | 2,490 | -0.68% | 583,900 | 558億139万 | +8.31% | 49.15 | 6.92 |
| 02/20 | 2,606 | 2,610 | 2,452 | 2,507 | -5.15% | 988,300 | 561億8237万 | +9.86% | 49.48 | 6.97 |
| 02/17 | 2,610 | 2,644 | 2,501 | 2,643 | +2.68% | 1,002,500 | 592億3015万 | +16.84% | 52.17 | 7.34 |
| 02/16 | 2,480 | 2,580 | 2,461 | 2,574 | +5.88% | 1,285,900 | 576億8385万 | +15.95% | 50.8 | 7.15 |
| 02/15 | 2,410 | 2,473 | 2,346 | 2,431 | +8.67% | 1,462,100 | 544億7919万 | +11.62% | 47.98 | 6.75 |
| 02/14 | 2,168 | 2,276 | 2,165 | 2,237 | +3.18% | 452,300 | 501億3161万 | +4.39% | 44.15 | 6.22 |
| 02/13 | 2,120 | 2,210 | 2,105 | 2,168 | +3.14% | 339,600 | 485億8531万 | +2.26% | 42.79 | 6.02 |
| 02/10 | 2,191 | 2,191 | 2,085 | 2,102 | -2.23% | 375,200 | 471億624万 | +0.33% | 41.49 | 5.84 |
| 02/09 | 2,237 | 2,252 | 2,150 | 2,150 | -4.1% | 291,800 | 481億8193万 | +3.86% | 42.44 | 5.97 |
| 02/08 | 2,162 | 2,253 | 2,131 | 2,242 | +2.28% | 321,000 | 502億4366万 | +9.85% | 44.25 | 6.23 |
| 02/07 | 2,266 | 2,266 | 2,190 | 2,192 | -2.06% | 178,400 | 491億2315万 | +9.16% | 43.27 | 6.09 |
| 02/06 | 2,250 | 2,289 | 2,151 | 2,238 | -1.5% | 462,900 | 501億5402万 | +13.32% | 44.17 | 6.22 |
| 02/03 | 2,350 | 2,373 | 2,211 | 2,272 | -2.15% | 513,000 | 509億1597万 | +17.05% | 44.84 | 6.31 |
| 02/02 | 2,380 | 2,407 | 2,309 | 2,322 | -0.98% | 505,900 | 520億3648万 | +21.83% | 45.83 | 6.45 |
| 02/01 | 2,340 | 2,428 | 2,331 | 2,345 | +0.13% | 575,400 | 525億5191万 | +25.47% | 46.29 | 6.52 |
| 01/31 | 2,375 | 2,445 | 2,331 | 2,342 | -3.42% | 766,300 | 524億8468万 | +28.26% | 46.23 | 6.51 |
| 01/30 | 2,335 | 2,425 | 2,300 | 2,425 | +5.34% | 1,009,100 | 543億4473万 | +35.93% | 47.86 | 6.74 |
| 01/27 | 2,375 | 2,379 | 2,259 | 2,302 | -2.5% | 699,600 | 515億8828万 | +32.3% | 45.44 | 6.4 |
| 01/26 | 2,480 | 2,530 | 2,338 | 2,361 | -3% | 1,977,500 | 529億1048万 | +38.56% | 46.6 | 6.56 |
| 01/25 | 2,240 | 2,490 | 2,187 | 2,434 | +11.75% | 3,831,100 | 545億4642万 | +46.19% | 48.04 | 6.76 |
| 01/24 | 2,096 | 2,215 | 2,062 | 2,178 | +3.91% | 874,200 | 488億941万 | +34.61% | 42.99 | 6.05 |
| 01/23 | 2,140 | 2,181 | 2,065 | 2,096 | -1.73% | 722,400 | 468億9066万 | +32.57% | 41.3 | 5.81 |
| 01/20 | 2,192 | 2,223 | 2,078 | 2,133 | +4% | 2,358,600 | 477億1840万 | +37.97% | 42.03 | 5.92 |
| 01/19 | 2,278 | 2,325 | 2,026 | 2,051 | -8.64% | 2,263,000 | 458億8394万 | +36.01% | 40.41 | 5.69 |
| 01/18 | 2,040 | 2,255 | 2,013 | 2,245 | +8.93% | 3,903,500 | 502億2401万 | +52.31% | 44.23 | 6.23 |
| 01/17 | 1,980 | 2,458 | 1,972 | 2,061 | +3.05% | 9,335,000 | 461億766万 | +44.03% | 40.61 | 5.72 |
| 01/16 | 1,840 | 2,000 | 1,800 | 2,000 | +25% | 2,939,700 | 447億4300万 | +43.47% | 39.41 | 5.55 |
| 01/13 | 1,515 | 1,629 | 1,515 | 1,600 | +4.58% | 531,400 | 357億9440万 | +17.39% | 31.53 | 4.44 |
| 01/12 | 1,545 | 1,585 | 1,505 | 1,530 | -1.99% | 291,400 | 342億2839万 | +13.33% | 30.15 | 4.24 |
| 01/11 | 1,630 | 1,674 | 1,526 | 1,561 | -5.05% | 763,600 | 349億2191万 | +16.15% | 30.76 | 4.33 |
| 01/10 | 1,568 | 1,673 | 1,556 | 1,644 | +6.34% | 1,334,200 | 367億7874万 | +22.87% | 32.39 | 4.56 |
| 01/06 | 1,471 | 1,547 | 1,466 | 1,546 | +3.83% | 587,700 | 345億8633万 | +16.42% | 30.46 | 4.29 |
| 01/05 | 1,422 | 1,498 | 1,387 | 1,489 | +4.93% | 429,200 | 333億1116万 | +12.55% | 29.34 | 4.13 |
