株価チャート
2017/01/04～2017/05/31
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 | 12/1, 株式併合 5→1 |
| 2017 |
| 05/31 | 2,980 | 2,980 | 2,950 | 2,950 | -1.01% | 2,200 | 113億676万 | -3.34% | 9.04 | 0.53 |
| 05/30 | 3,010 | 3,010 | 2,980 | 2,980 | -1% | 1,600 | 114億2174万 | -2.36% | 9.13 | 0.54 |
| 05/29 | 3,045 | 3,055 | 3,010 | 3,010 | -2.59% | 3,200 | 115億3672万 | -1.31% | 9.23 | 0.54 |
| 05/26 | 3,065 | 3,095 | 3,060 | 3,090 | +0.82% | 25,400 | 118億4335万 | +1.41% | 9.47 | 0.56 |
| 05/25 | 3,050 | 3,075 | 3,040 | 3,065 | -0.16% | 4,800 | 117億4753万 | +0.82% | 9.4 | 0.55 |
| 05/24 | 3,065 | 3,070 | 3,060 | 3,070 | +0.16% | 2,000 | 117億6669万 | +1.15% | 9.41 | 0.55 |
| 05/23 | 3,060 | 3,065 | 3,060 | 3,065 | 0% | 1,400 | 117億4753万 | +1.16% | 9.4 | 0.55 |
| 05/22 | 3,080 | 3,080 | 3,065 | 3,065 | 0% | 1,200 | 117億4753万 | +1.32% | 9.4 | 0.55 |
| 05/19 | 3,065 | 3,065 | 3,065 | 3,065 | +0.49% | 200 | 117億4753万 | +1.39% | 9.4 | 0.55 |
| 05/18 | 3,105 | 3,105 | 3,050 | 3,050 | -1.93% | 2,600 | 116億9004万 | +0.99% | 9.35 | 0.55 |
| 05/17 | 3,115 | 3,120 | 3,110 | 3,110 | -0.32% | 3,400 | 119億2000万 | +3.12% | 9.53 | 0.56 |
| 05/16 | 3,100 | 3,120 | 3,090 | 3,120 | 0% | 3,200 | 119億5833万 | +3.72% | 9.56 | 0.56 |
| 05/15 | 3,110 | 3,120 | 3,110 | 3,120 | +0.32% | 800 | 119億5833万 | +3.97% | 9.56 | 0.56 |
| 05/12 | 3,090 | 3,110 | 3,090 | 3,110 | 0% | 800 | 119億2000万 | +3.91% | 9.53 | 0.56 |
| 05/11 | 3,120 | 3,120 | 3,110 | 3,110 | -0.32% | 800 | 119億2000万 | +4.12% | 9.53 | 0.56 |
| 05/10 | 3,110 | 3,120 | 3,105 | 3,120 | +0.48% | 1,000 | 119億5833万 | +4.63% | 9.56 | 0.56 |
| 05/09 | 3,110 | 3,110 | 3,105 | 3,105 | +0.16% | 1,000 | 119億84万 | +4.3% | 9.52 | 0.56 |
| 05/08 | 3,100 | 3,130 | 3,100 | 3,100 | +1.64% | 4,000 | 118億8168万 | +4.27% | 9.5 | 0.56 |
| 05/02 | 3,040 | 3,055 | 3,040 | 3,050 | +0.83% | 4,200 | 116億9004万 | +2.73% | 9.35 | 0.55 |
| 05/01 | 3,015 | 3,030 | 3,015 | 3,025 | +0.67% | 2,200 | 115億9422万 | +1.92% | 9.27 | 0.54 |
| 04/28 | 2,995 | 3,005 | 2,990 | 3,005 | +0.5% | 1,000 | 115億1756万 | +1.31% | 9.21 | 0.54 |
| 04/27 | 2,995 | 3,000 | 2,990 | 2,990 | -0.17% | 1,600 | 114億6007万 | +0.84% | 9.17 | 0.54 |
| 04/26 | 2,990 | 3,000 | 2,980 | 2,995 | +1.01% | 1,400 | 114億7923万 | +1.01% | 9.18 | 0.54 |
| 04/25 | 2,955 | 2,980 | 2,950 | 2,965 | 0% | 2,000 | 113億6425万 | -0.03% | 9.09 | 0.53 |
| 04/24 | 2,965 | 2,965 | 2,945 | 2,965 | +0.85% | 1,200 | 113億6425万 | -0.07% | 9.09 | 0.53 |
| 04/21 | 2,940 | 2,940 | 2,940 | 2,940 | +0.17% | 200 | 112億6843万 | -0.94% | 9.01 | 0.53 |
| 04/20 | 2,935 | 2,935 | 2,935 | 2,935 | 0% | 800 | 112億4926万 | -1.18% | 9 | 0.53 |
| 04/19 | 2,930 | 2,935 | 2,930 | 2,935 | +0.17% | 1,000 | 112億4926万 | -1.24% | 9 | 0.53 |
| 04/18 | 2,935 | 2,960 | 2,930 | 2,930 | -0.17% | 3,400 | 112億3010万 | -1.51% | 8.98 | 0.53 |
| 04/14 | 2,945 | 2,955 | 2,925 | 2,935 | -0.34% | 3,200 | 112億4926万 | -1.41% | 9 | 0.53 |
| 04/13 | 2,945 | 2,945 | 2,925 | 2,945 | 0% | 2,400 | 112億8759万 | -1.17% | 9.03 | 0.53 |
| 04/12 | 3,015 | 3,015 | 2,910 | 2,945 | -2% | 8,000 | 112億8759万 | -1.24% | 9.03 | 0.53 |
| 04/11 | 2,980 | 3,005 | 2,970 | 3,005 | +0.84% | 2,000 | 115億1756万 | +0.7% | 9.21 | 0.54 |
| 04/10 | 2,960 | 2,980 | 2,960 | 2,980 | +0.68% | 1,800 | 114億2174万 | -0.17% | 9.13 | 0.54 |
| 04/07 | 2,945 | 2,960 | 2,925 | 2,960 | +1.54% | 1,400 | 113億4508万 | -0.87% | 9.07 | 0.53 |
| 04/06 | 2,915 | 2,925 | 2,910 | 2,915 | -1.02% | 2,400 | 111億7261万 | -2.38% | 8.94 | 0.52 |
| 04/05 | 2,925 | 2,945 | 2,925 | 2,945 | +0.86% | 600 | 112億8759万 | -1.47% | 9.03 | 0.53 |
| 04/04 | 2,955 | 2,960 | 2,920 | 2,920 | -1.52% | 1,800 | 111億9177万 | -2.34% | 8.95 | 0.53 |
| 04/03 | 2,985 | 2,985 | 2,955 | 2,965 | -0.67% | 7,600 | 113億6425万 | -0.94% | 9.09 | 0.53 |
| 03/31 | 2,985 | 2,990 | 2,975 | 2,985 | -0.33% | 3,200 | 114億4090万 | -0.27% | 9.15 | 0.54 |
| 03/30 | 3,005 | 3,005 | 2,995 | 2,995 | -0.17% | 1,400 | 114億7923万 | +0.1% | 9.18 | 0.54 |
| 03/29 | 3,005 | 3,010 | 2,980 | 3,000 | -0.17% | 2,600 | 114億9840万 | +0.27% | 9.2 | 0.54 |
| 03/28 | 3,045 | 3,045 | 3,000 | 3,005 | -0.33% | 5,400 | 115億1756万 | +0.5% | 9.21 | 0.54 |
| 03/27 | 2,995 | 3,015 | 2,985 | 3,015 | +1.01% | 5,200 | 115億5589万 | +0.97% | 9.24 | 0.54 |
| 03/24 | 2,980 | 2,985 | 2,980 | 2,985 | +0.17% | 2,000 | 114億4090万 | +0.17% | 9.15 | 0.54 |
| 03/23 | 2,985 | 2,985 | 2,980 | 2,980 | -0.17% | 1,200 | 114億2174万 | +0.13% | 9.13 | 0.54 |
| 03/22 | 3,005 | 3,005 | 2,985 | 2,985 | -0.83% | 2,400 | 114億4090万 | +0.44% | 9.15 | 0.54 |
| 03/21 | 3,005 | 3,010 | 2,990 | 3,010 | +0.84% | 6,400 | 115億3672万 | +1.45% | 9.23 | 0.54 |
| 03/17 | 3,010 | 3,010 | 2,985 | 2,985 | -0.83% | 2,200 | 114億4090万 | +0.78% | 9.15 | 0.54 |
| 03/16 | 2,985 | 3,015 | 2,985 | 3,010 | +1.18% | 2,200 | 115億3672万 | +1.76% | 9.23 | 0.54 |
| 03/15 | 3,005 | 3,005 | 2,975 | 2,975 | -0.83% | 2,200 | 114億258万 | +0.75% | 9.12 | 0.54 |
| 03/14 | 3,015 | 3,015 | 3,000 | 3,000 | +0.17% | 800 | 114億9840万 | +1.73% | 9.2 | 0.54 |
| 03/13 | 2,995 | 3,020 | 2,990 | 2,995 | +0.17% | 5,200 | 114億7923万 | +1.73% | 9.18 | 0.54 |
| 03/10 | 3,025 | 3,025 | 2,990 | 2,990 | -0.66% | 1,800 | 114億6007万 | +1.74% | 9.17 | 0.54 |
| 03/09 | 2,990 | 3,010 | 2,990 | 3,010 | +0.5% | 1,000 | 115億3672万 | +2.59% | 9.23 | 0.54 |
| 03/08 | 2,995 | 2,995 | 2,995 | 2,995 | +0.17% | 1,000 | 114億7923万 | +2.22% | 9.18 | 0.54 |
| 03/07 | 3,005 | 3,025 | 2,990 | 2,990 | -1.16% | 4,000 | 114億6007万 | +2.22% | 9.17 | 0.54 |
| 03/06 | 3,000 | 3,025 | 3,000 | 3,025 | +0.83% | 5,400 | 115億9422万 | +3.56% | 9.27 | 0.54 |
| 03/03 | 2,990 | 3,010 | 2,990 | 3,000 | +0.67% | 8,800 | 114億9840万 | +2.92% | 9.2 | 0.54 |
| 03/02 | 2,985 | 2,985 | 2,965 | 2,980 | 0% | 2,800 | 114億2174万 | +2.37% | 9.13 | 0.54 |
| 03/01 | 2,980 | 2,985 | 2,975 | 2,980 | 0% | 3,800 | 114億2174万 | +2.44% | 9.13 | 0.54 |
| 02/28 | 2,985 | 2,985 | 2,965 | 2,980 | -0.17% | 1,800 | 114億2174万 | +2.55% | 9.13 | 0.54 |
| 02/27 | 2,985 | 2,985 | 2,970 | 2,985 | +0.67% | 2,200 | 114億4090万 | +2.82% | 9.15 | 0.54 |
| 02/24 | 2,960 | 2,990 | 2,950 | 2,965 | 0% | 1,800 | 113億6425万 | +2.24% | 9.09 | 0.53 |
| 02/23 | 2,995 | 3,000 | 2,955 | 2,965 | -0.67% | 7,800 | 113億6425万 | +2.35% | 9.09 | 0.53 |
| 02/22 | 2,960 | 2,985 | 2,955 | 2,985 | +1.36% | 8,400 | 114億4090万 | +3.11% | 9.15 | 0.54 |
| 02/21 | 2,905 | 2,955 | 2,905 | 2,945 | +1.38% | 5,000 | 112億8759万 | +1.87% | 9.03 | 0.53 |
| 02/20 | 2,895 | 2,925 | 2,885 | 2,905 | +0.69% | 7,400 | 111億3428万 | +0.59% | 8.9 | 0.52 |
| 02/17 | 2,880 | 2,885 | 2,880 | 2,885 | +0.35% | 1,400 | 110億5762万 | -0.07% | 8.84 | 0.52 |
| 02/16 | 2,870 | 2,880 | 2,870 | 2,875 | +0.17% | 3,600 | 110億1930万 | -0.42% | 8.81 | 0.52 |
| 02/15 | 2,885 | 2,895 | 2,865 | 2,870 | -0.35% | 4,000 | 110億13万 | -0.62% | 8.8 | 0.52 |
| 02/14 | 2,880 | 2,895 | 2,870 | 2,880 | 0% | 2,600 | 110億3846万 | -0.38% | 8.83 | 0.52 |
| 02/13 | 2,875 | 2,890 | 2,875 | 2,880 | 0% | 2,000 | 110億3846万 | -0.52% | 8.83 | 0.52 |
| 02/10 | 2,885 | 2,900 | 2,870 | 2,880 | 0% | 3,800 | 110億3846万 | -0.59% | 8.83 | 0.52 |
| 02/09 | 2,875 | 2,895 | 2,865 | 2,880 | +0.17% | 3,400 | 110億3846万 | -0.69% | 8.83 | 0.52 |
| 02/08 | 2,875 | 2,875 | 2,875 | 2,875 | 0% | 800 | 110億1930万 | -1.03% | 8.81 | 0.52 |
| 02/07 | 2,875 | 2,875 | 2,855 | 2,875 | 0% | 2,800 | 110億1930万 | -1.1% | 8.81 | 0.52 |
| 02/06 | 2,890 | 2,900 | 2,840 | 2,875 | 0% | 5,200 | 110億1930万 | -0.96% | 8.81 | 0.52 |
| 02/03 | 2,890 | 2,905 | 2,875 | 2,875 | -0.52% | 4,600 | 110億1930万 | -0.76% | 8.81 | 0.52 |
| 02/02 | 2,885 | 2,890 | 2,885 | 2,890 | +0.17% | 1,200 | 110億7679万 | -0.07% | 8.86 | 0.52 |
| 02/01 | 2,885 | 2,900 | 2,885 | 2,885 | 0% | 1,200 | 110億5762万 | -0.03% | 8.84 | 0.52 |
| 01/31 | 2,875 | 2,895 | 2,865 | 2,885 | +0.35% | 3,000 | 110億5762万 | +0.24% | 8.84 | 0.52 |
| 01/30 | 2,875 | 2,885 | 2,865 | 2,875 | -0.86% | 4,200 | 110億1930万 | +0.17% | 8.81 | 0.52 |
| 01/27 | 2,905 | 2,910 | 2,900 | 2,900 | -0.85% | 4,200 | 111億1512万 | +1.26% | 8.89 | 0.52 |
| 01/26 | 2,915 | 2,950 | 2,905 | 2,925 | +0.34% | 3,400 | 112億1094万 | +2.42% | 8.97 | 0.53 |
| 01/25 | 2,900 | 2,945 | 2,895 | 2,915 | +0.87% | 4,400 | 111億7261万 | +2.39% | 8.94 | 0.52 |
| 01/24 | 2,915 | 2,915 | 2,885 | 2,890 | -0.86% | 3,200 | 110億7679万 | +1.87% | 8.86 | 0.52 |
| 01/23 | 2,910 | 2,965 | 2,910 | 2,915 | +0.52% | 8,200 | 111億7261万 | +3.08% | 8.94 | 0.52 |
| 01/20 | 2,910 | 2,910 | 2,885 | 2,900 | -0.34% | 3,200 | 111億1512万 | +2.95% | 8.89 | 0.52 |
| 01/19 | 2,875 | 2,935 | 2,875 | 2,910 | +1.04% | 4,000 | 111億5344万 | +3.63% | 8.92 | 0.52 |
| 01/18 | 2,870 | 2,885 | 2,870 | 2,880 | +0.35% | 1,600 | 110億3846万 | +2.97% | 8.83 | 0.52 |
| 01/17 | 2,900 | 2,900 | 2,865 | 2,870 | -0.69% | 3,400 | 110億13万 | +2.98% | 8.8 | 0.52 |
| 01/16 | 2,885 | 2,900 | 2,885 | 2,890 | +0.17% | 3,000 | 110億7679万 | +4.07% | 8.86 | 0.52 |
| 01/13 | 2,890 | 2,895 | 2,885 | 2,885 | -0.17% | 3,400 | 110億5762万 | +4.26% | 8.84 | 0.52 |
| 01/12 | 2,930 | 2,930 | 2,875 | 2,890 | -2.03% | 14,800 | 110億7679万 | +4.86% | 8.86 | 0.52 |
| 01/11 | 2,990 | 2,990 | 2,940 | 2,950 | -0.84% | 14,000 | 113億676万 | +7.43% | 9.04 | 0.53 |
| 01/10 | 2,960 | 2,985 | 2,955 | 2,975 | +1.02% | 8,000 | 114億258万 | +8.85% | 9.12 | 0.54 |
| 01/06 | 2,920 | 2,970 | 2,920 | 2,945 | 0% | 3,800 | 112億8759万 | +8.31% | 9.03 | 0.53 |
| 01/05 | 2,975 | 2,975 | 2,935 | 2,945 | -1.83% | 7,200 | 112億8759万 | +8.79% | 9.03 | 0.53 |
| 01/04 | 2,940 | 3,080 | 2,940 | 3,000 | +2.21% | 18,400 | 114億9840万 | +11.32% | 9.2 | 0.54 |
