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 | 825 | 831 | 825 | 829 | -0.48% | 11,300 | 64億9305万 | -3.38% | 30.51 | 2.83 |
| 05/30 | 829 | 835 | 829 | 833 | -0.95% | 13,900 | 65億2438万 | -3.03% | 30.66 | 2.85 |
| 05/29 | 842 | 850 | 840 | 841 | -2.21% | 34,800 | 65億8704万 | -1.98% | 30.95 | 2.87 |
| 05/26 | 873 | 873 | 860 | 860 | -1.26% | 55,100 | 67億3586万 | +0.23% | 31.65 | 2.94 |
| 05/25 | 865 | 871 | 863 | 871 | +0.23% | 12,900 | 68億2202万 | +1.87% | 32.06 | 2.98 |
| 05/24 | 866 | 870 | 866 | 869 | +0.23% | 8,700 | 68億635万 | +1.88% | 31.99 | 2.97 |
| 05/23 | 869 | 872 | 867 | 867 | -0.46% | 9,100 | 67億9069万 | +2% | 31.91 | 2.96 |
| 05/22 | 875 | 875 | 870 | 871 | -0.34% | 23,500 | 68億2202万 | +2.83% | 32.06 | 2.98 |
| 05/19 | 876 | 876 | 871 | 874 | 0% | 12,200 | 68億4551万 | +3.43% | 32.17 | 2.99 |
| 05/18 | 876 | 876 | 870 | 874 | -0.23% | 9,300 | 68億4551万 | +3.8% | 32.17 | 2.99 |
| 05/17 | 878 | 878 | 875 | 876 | +0.11% | 12,700 | 68億6118万 | +4.29% | 32.24 | 2.99 |
| 05/16 | 874 | 875 | 869 | 875 | +0.46% | 13,100 | 68億5335万 | +4.42% | 32.21 | 2.99 |
| 05/15 | 872 | 872 | 868 | 871 | +0.23% | 10,800 | 68億2202万 | +4.31% | 32.06 | 2.98 |
| 05/12 | 862 | 870 | 862 | 869 | 0% | 6,800 | 68億635万 | +4.2% | 31.99 | 2.97 |
| 05/11 | 869 | 872 | 867 | 869 | +0.12% | 12,900 | 68億635万 | +4.32% | 31.99 | 2.97 |
| 05/10 | 869 | 869 | 866 | 868 | -0.12% | 4,700 | 67億9852万 | +4.33% | 31.95 | 2.96 |
| 05/09 | 864 | 870 | 863 | 869 | +0.81% | 11,400 | 68億635万 | +4.45% | 31.99 | 2.97 |
| 05/08 | 859 | 862 | 855 | 862 | +1.41% | 18,600 | 67億5152万 | +3.73% | 31.73 | 2.94 |
| 05/02 | 849 | 851 | 846 | 850 | +1.07% | 5,700 | 66億5754万 | +2.29% | 31.29 | 2.9 |
| 05/01 | 840 | 844 | 837 | 841 | +0.24% | 5,100 | 65億8704万 | +1.2% | 30.95 | 2.87 |
| 04/28 | 844 | 847 | 839 | 839 | -0.59% | 7,000 | 65億7138万 | +0.96% | 30.88 | 2.87 |
| 04/27 | 845 | 852 | 840 | 844 | -0.12% | 6,600 | 66億1054万 | +1.69% | 31.07 | 2.88 |
| 04/26 | 851 | 853 | 842 | 845 | +0.72% | 6,300 | 66億1837万 | +1.81% | 31.1 | 2.89 |
| 04/25 | 848 | 848 | 839 | 839 | 0% | 6,300 | 65億7138万 | +1.08% | 30.88 | 2.87 |
| 04/24 | 851 | 851 | 838 | 839 | -1.29% | 4,900 | 65億7138万 | +1.21% | 30.88 | 2.87 |
| 04/21 | 840 | 850 | 831 | 850 | +2.78% | 11,700 | 66億5754万 | +2.53% | 31.29 | 2.9 |
| 04/20 | 834 | 834 | 821 | 827 | +0.98% | 14,900 | 64億7739万 | -0.24% | 30.44 | 2.82 |
| 04/19 | 818 | 828 | 815 | 819 | +1.36% | 7,100 | 64億1473万 | -1.33% | 30.14 | 2.8 |
| 04/18 | 810 | 813 | 808 | 808 | +0.62% | 3,200 | 63億2857万 | -2.88% | 29.74 | 2.76 |
| 04/17 | 800 | 805 | 800 | 803 | +0.63% | 4,500 | 62億8941万 | -3.72% | 29.56 | 2.74 |
| 04/14 | 800 | 800 | 796 | 798 | -0.37% | 4,300 | 62億5025万 | -4.55% | 29.37 | 2.73 |
| 04/13 | 799 | 803 | 795 | 801 | -0.74% | 8,500 | 62億7375万 | -4.42% | 29.48 | 2.74 |
| 04/12 | 819 | 819 | 802 | 807 | -0.98% | 11,800 | 63億2074万 | -3.81% | 29.7 | 2.76 |
| 04/11 | 816 | 819 | 812 | 815 | -0.49% | 8,700 | 63億8340万 | -2.98% | 30 | 2.78 |
| 04/10 | 826 | 826 | 816 | 819 | +0.37% | 3,900 | 64億1473万 | -2.62% | 30.14 | 2.8 |
| 04/07 | 819 | 827 | 810 | 816 | -0.12% | 10,700 | 63億9123万 | -2.97% | 30.03 | 2.79 |
| 04/06 | 830 | 833 | 815 | 817 | -2.27% | 12,700 | 63億9907万 | -2.85% | 30.07 | 2.79 |
| 04/05 | 850 | 850 | 836 | 836 | -1.65% | 4,300 | 65億4788万 | -0.59% | 30.77 | 2.86 |
| 04/04 | 830 | 850 | 830 | 850 | 0% | 14,000 | 66億5754万 | +1.07% | 31.29 | 2.9 |
| 04/03 | 858 | 858 | 848 | 850 | +0.24% | 7,800 | 66億5754万 | +1.19% | 31.29 | 2.9 |
| 03/31 | 838 | 858 | 820 | 848 | +0.83% | 26,900 | 66億4187万 | +1.07% | 31.21 | 2.9 |
| 03/30 | 858 | 860 | 841 | 841 | -2.77% | 15,000 | 65億8704万 | +0.36% | 30.95 | 2.87 |
| 03/29 | 849 | 865 | 848 | 865 | +1.88% | 12,500 | 67億7502万 | +3.35% | 31.84 | 2.95 |
| 03/28 | 848 | 849 | 834 | 849 | +1.31% | 9,600 | 66億4970万 | +1.56% | 31.25 | 2.9 |
| 03/27 | 835 | 840 | 835 | 838 | +0.24% | 4,100 | 65億6355万 | +0.36% | 30.84 | 2.86 |
| 03/24 | 838 | 849 | 834 | 836 | -0.12% | 5,000 | 65億4788万 | +0.24% | 30.77 | 2.86 |
| 03/23 | 830 | 862 | 830 | 837 | +0.72% | 3,700 | 65億5571万 | +0.48% | 30.81 | 2.86 |
| 03/22 | 835 | 860 | 830 | 831 | -0.6% | 16,800 | 65億872万 | 0% | 30.59 | 2.84 |
| 03/21 | 843 | 852 | 832 | 836 | -0.36% | 19,100 | 65億4788万 | +0.72% | 30.77 | 2.86 |
| 03/17 | 846 | 846 | 833 | 839 | -0.83% | 9,700 | 65億7138万 | +1.21% | 30.88 | 2.87 |
| 03/16 | 851 | 851 | 840 | 846 | -0.59% | 10,400 | 66億2621万 | +2.17% | 31.14 | 2.89 |
| 03/15 | 856 | 856 | 849 | 851 | -0.58% | 8,900 | 66億6537万 | +3.03% | 31.32 | 2.91 |
| 03/14 | 860 | 861 | 853 | 856 | -0.12% | 5,700 | 67億453万 | +3.88% | 31.51 | 2.92 |
| 03/13 | 850 | 859 | 846 | 857 | +0.82% | 5,800 | 67億1236万 | +4.38% | 31.54 | 2.93 |
| 03/10 | 860 | 860 | 847 | 850 | +0.12% | 12,700 | 66億5754万 | +3.79% | 31.29 | 2.9 |
| 03/09 | 850 | 851 | 843 | 849 | +0.95% | 15,700 | 66億4970万 | +3.92% | 31.25 | 2.9 |
| 03/08 | 834 | 842 | 834 | 841 | +1.08% | 10,200 | 65億8704万 | +3.32% | 30.95 | 2.87 |
| 03/07 | 833 | 835 | 832 | 832 | +0.24% | 4,500 | 65億1655万 | +2.34% | 30.62 | 2.84 |
| 03/06 | 827 | 835 | 825 | 830 | +0.48% | 9,400 | 65億89万 | +2.34% | 30.55 | 2.83 |
| 03/03 | 827 | 830 | 822 | 826 | +0.73% | 7,800 | 64億6956万 | +1.98% | 30.4 | 2.82 |
| 03/02 | 818 | 823 | 818 | 820 | +0.24% | 7,300 | 64億2256万 | +1.36% | 30.18 | 2.8 |
| 03/01 | 820 | 823 | 812 | 818 | -1.09% | 9,500 | 64億690万 | +1.24% | 30.11 | 2.79 |
| 02/28 | 828 | 828 | 817 | 827 | +0.61% | 12,000 | 64億7739万 | +2.48% | 30.44 | 2.82 |
| 02/27 | 824 | 824 | 819 | 822 | -0.36% | 7,500 | 64億3823万 | +1.99% | 30.26 | 2.81 |
| 02/24 | 826 | 829 | 822 | 825 | 0% | 9,500 | 64億6173万 | +2.48% | 30.37 | 2.82 |
| 02/23 | 824 | 826 | 821 | 825 | 0% | 5,200 | 64億6173万 | +2.61% | 30.37 | 2.82 |
| 02/22 | 824 | 826 | 820 | 825 | 0% | 9,000 | 64億6173万 | +2.74% | 30.37 | 2.82 |
| 02/21 | 825 | 827 | 821 | 825 | 0% | 7,500 | 64億6173万 | +2.87% | 30.37 | 2.82 |
| 02/20 | 827 | 827 | 819 | 825 | +1.6% | 33,000 | 64億6173万 | +3.13% | 30.37 | 2.82 |
| 02/17 | 808 | 812 | 806 | 812 | +0.5% | 12,600 | 63億5990万 | +1.63% | 29.89 | 2.77 |
| 02/16 | 808 | 808 | 806 | 808 | +0.5% | 12,300 | 63億2857万 | +1.25% | 29.74 | 2.76 |
| 02/15 | 806 | 807 | 802 | 804 | -0.25% | 6,100 | 62億9724万 | +0.88% | 29.59 | 2.75 |
| 02/14 | 807 | 808 | 795 | 806 | -0.12% | 16,600 | 63億1291万 | +1.26% | 29.67 | 2.75 |
| 02/13 | 806 | 808 | 801 | 807 | +0.37% | 8,100 | 63億2074万 | +1.38% | 29.7 | 2.76 |
| 02/10 | 797 | 805 | 795 | 804 | +0.75% | 6,600 | 62億9724万 | +1.13% | 29.59 | 2.75 |
| 02/09 | 800 | 807 | 796 | 798 | -0.25% | 11,500 | 62億5025万 | +0.5% | 29.37 | 2.73 |
| 02/08 | 804 | 804 | 798 | 800 | +0.13% | 10,300 | 62億6592万 | +0.88% | 29.45 | 2.73 |
| 02/07 | 794 | 805 | 793 | 799 | +0.38% | 10,400 | 62億5808万 | +0.88% | 29.41 | 2.73 |
| 02/06 | 800 | 803 | 793 | 796 | 0% | 12,100 | 62億3459万 | +0.63% | 29.3 | 2.72 |
| 02/03 | 789 | 798 | 789 | 796 | +0.63% | 3,700 | 62億3459万 | +0.76% | 29.3 | 2.72 |
| 02/02 | 792 | 797 | 789 | 791 | -0.5% | 7,900 | 61億9542万 | +0.25% | 29.11 | 2.7 |
| 02/01 | 791 | 799 | 789 | 795 | -0.25% | 10,000 | 62億2675万 | +1.02% | 29.26 | 2.72 |
| 01/31 | 791 | 798 | 791 | 797 | +0.63% | 3,000 | 62億4242万 | +1.4% | 29.34 | 2.72 |
| 01/30 | 799 | 799 | 787 | 792 | -0.5% | 11,700 | 62億326万 | +0.89% | 29.15 | 2.71 |
| 01/27 | 803 | 803 | 794 | 796 | -0.62% | 11,100 | 62億3459万 | +1.14% | 29.3 | 2.72 |
| 01/26 | 804 | 804 | 798 | 801 | -0.25% | 13,500 | 62億7375万 | +1.78% | 29.48 | 2.74 |
| 01/25 | 799 | 803 | 797 | 803 | +0.5% | 6,400 | 62億8941万 | +2.03% | 29.56 | 2.74 |
| 01/24 | 799 | 799 | 795 | 799 | 0% | 2,300 | 62億5808万 | +1.52% | 29.41 | 2.73 |
| 01/23 | 801 | 801 | 796 | 799 | -0.25% | 3,700 | 62億5808万 | +1.52% | 29.41 | 2.73 |
| 01/20 | 802 | 803 | 789 | 801 | +0.63% | 20,300 | 62億7375万 | +1.78% | 29.48 | 2.74 |
| 01/19 | 790 | 798 | 789 | 796 | +0.51% | 13,400 | 62億3459万 | +1.14% | 29.3 | 2.72 |
| 01/18 | 788 | 792 | 788 | 792 | +0.51% | 6,900 | 62億326万 | +0.64% | 29.15 | 2.71 |
| 01/17 | 793 | 796 | 784 | 788 | -0.25% | 10,100 | 61億7193万 | 0% | 29 | 2.69 |
| 01/16 | 793 | 793 | 789 | 790 | -0.38% | 6,300 | 61億8759万 | +0.25% | 29.08 | 2.7 |
| 01/13 | 783 | 793 | 781 | 793 | +1.28% | 13,600 | 62億1109万 | +0.63% | 29.19 | 2.71 |
| 01/12 | 788 | 794 | 782 | 783 | -0.89% | 11,000 | 61億3276万 | -0.63% | 28.82 | 2.67 |
| 01/11 | 790 | 791 | 786 | 790 | -0.13% | 8,900 | 61億8759万 | +0.13% | 29.08 | 2.7 |
| 01/10 | 787 | 793 | 785 | 791 | +0.89% | 12,900 | 61億9542万 | +0.25% | 29.11 | 2.7 |
| 01/06 | 781 | 786 | 781 | 784 | -0.25% | 11,800 | 61億4060万 | -0.63% | 28.86 | 2.68 |
| 01/05 | 778 | 787 | 778 | 786 | +1.03% | 10,100 | 61億5626万 | -0.51% | 28.93 | 2.68 |
