株価チャート
2017/01/18～2017/06/12
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 |
| 06/12 | 495 | 496 | 472 | 475 | -0.21% | 644,900 | 395億180万 | +2.15% | 4.39 | 1.31 |
| 06/09 | 470 | 481 | 465 | 476 | +0.85% | 634,300 | 395億8496万 | +3.03% | 4.4 | 1.31 |
| 06/08 | 479 | 479 | 471 | 472 | -0.84% | 237,700 | 392億5232万 | +2.61% | 4.36 | 1.3 |
| 06/07 | 480 | 483 | 471 | 476 | -0.63% | 425,600 | 395億8496万 | +4.16% | 4.4 | 1.31 |
| 06/06 | 485 | 485 | 479 | 479 | -0.83% | 258,200 | 398億3445万 | +5.51% | 4.43 | 1.32 |
| 06/05 | 494 | 494 | 482 | 483 | -0.62% | 338,700 | 401億6710万 | +6.86% | 4.46 | 1.33 |
| 06/02 | 489 | 494 | 486 | 486 | -0.21% | 597,500 | 404億1658万 | +7.28% | 4.49 | 1.34 |
| 06/01 | 492 | 492 | 485 | 487 | 0% | 274,300 | 404億9974万 | +7.27% | 4.5 | 1.34 |
| 05/31 | 486 | 497 | 478 | 487 | -0.81% | 592,300 | 404億9974万 | +7.27% | 4.5 | 1.34 |
| 05/30 | 490 | 498 | 477 | 491 | -0.41% | 734,600 | 408億3239万 | +8.39% | 4.54 | 1.35 |
| 05/29 | 485 | 503 | 484 | 493 | +1.23% | 737,700 | 409億9871万 | +9.31% | 4.56 | 1.36 |
| 05/26 | 507 | 513 | 485 | 487 | -3.56% | 1,193,500 | 404億9974万 | +8.46% | 4.5 | 1.34 |
| 05/25 | 504 | 528 | 504 | 505 | +0.2% | 1,532,300 | 419億9665万 | +12.98% | 4.67 | 1.39 |
| 05/24 | 525 | 528 | 500 | 504 | -5.79% | 2,835,500 | 419億1349万 | +13.26% | 4.66 | 1.39 |
| 05/23 | 615 | 632 | 523 | 535 | -3.6% | 11,365,100 | 444億9150万 | +21.04% | 4.94 | 1.47 |
| 05/22 | 555 | 555 | 535 | 555 | +16.84% | 4,910,200 | 461億5474万 | +26.71% | 5.13 | 1.53 |
| 05/19 | 409 | 475 | 409 | 475 | +20.25% | 5,136,500 | 395億180万 | +9.45% | 4.39 | 1.31 |
| 05/18 | 398 | 399 | 391 | 395 | -1.5% | 589,300 | 328億4887万 | -8.99% | 3.65 | 1.09 |
| 05/17 | 404 | 404 | 399 | 401 | -0.74% | 321,600 | 333億4784万 | -8.03% | 3.71 | 1.1 |
| 05/16 | 404 | 405 | 399 | 404 | +0.75% | 372,500 | 335億9732万 | -7.97% | 3.73 | 1.11 |
| 05/15 | 404 | 405 | 395 | 401 | -0.99% | 430,300 | 333億4784万 | -9.07% | 3.71 | 1.1 |
| 05/12 | 413 | 413 | 390 | 405 | -1.7% | 1,913,500 | 336億8048万 | -8.58% | 3.74 | 1.11 |
| 05/11 | 418 | 425 | 410 | 412 | -0.48% | 1,081,800 | 342億6262万 | -7.42% | 3.81 | 1.13 |
| 05/10 | 415 | 416 | 412 | 414 | -0.24% | 520,600 | 344億2894万 | -7.38% | 3.83 | 1.14 |
| 05/09 | 418 | 418 | 411 | 415 | -0.24% | 646,900 | 345億1210万 | -7.78% | 3.83 | 1.14 |
| 05/08 | 419 | 420 | 412 | 416 | +0.97% | 716,800 | 345億9526万 | -8.17% | 3.84 | 1.14 |
| 05/02 | 413 | 421 | 404 | 412 | -0.24% | 1,030,900 | 342億6262万 | -9.45% | 3.81 | 1.13 |
| 05/01 | 415 | 440 | 408 | 413 | +3.25% | 1,885,800 | 343億4578万 | -9.83% | 3.82 | 1.14 |
| 04/28 | 372 | 479 | 365 | 400 | -2.91% | 8,692,700 | 332億6468万 | -12.85% | 3.7 | 1.1 |
| 04/27 | 412 | 412 | 412 | 412 | -19.53% | 225,200 | 342億6262万 | -10.82% | 3.81 | 1.13 |
| 04/26 | 517 | 539 | 511 | 512 | -0.97% | 563,900 | 425億7879万 | +10.11% | 4.73 | 1.41 |
| 04/25 | 490 | 541 | 479 | 517 | +3.82% | 1,534,600 | 429億9459万 | +11.66% | 4.78 | 1.42 |
| 04/24 | 453 | 515 | 450 | 498 | +9.93% | 1,532,900 | 414億1452万 | +8.03% | 4.6 | 1.37 |
| 04/21 | 449 | 457 | 445 | 453 | +1.57% | 233,500 | 376億7225万 | -1.95% | 4.19 | 1.25 |
| 04/20 | 441 | 450 | 439 | 446 | +1.59% | 262,200 | 370億9011万 | -4.09% | 4.12 | 1.23 |
| 04/19 | 440 | 445 | 436 | 439 | -0.23% | 253,100 | 365億798万 | -6.4% | 4.06 | 1.21 |
| 04/18 | 450 | 459 | 440 | 440 | +0.23% | 322,500 | 365億9114万 | -6.98% | 4.07 | 1.21 |
| 04/17 | 436 | 446 | 434 | 439 | -0.23% | 168,500 | 365億798万 | -8.16% | 4.06 | 1.21 |
| 04/14 | 440 | 448 | 437 | 440 | -1.79% | 376,500 | 365億9114万 | -8.71% | 4.07 | 1.21 |
| 04/13 | 450 | 451 | 441 | 448 | -1.1% | 275,500 | 372億5644万 | -8.01% | 4.14 | 1.23 |
| 04/12 | 451 | 457 | 447 | 453 | -0.88% | 325,200 | 376億7225万 | -7.74% | 4.19 | 1.25 |
| 04/11 | 460 | 462 | 455 | 457 | -1.51% | 228,600 | 380億489万 | -7.68% | 4.22 | 1.26 |
| 04/10 | 459 | 469 | 459 | 464 | +1.53% | 210,700 | 385億8702万 | -6.83% | 4.29 | 1.28 |
| 04/07 | 455 | 475 | 450 | 457 | +1.33% | 392,200 | 380億489万 | -8.96% | 4.22 | 1.26 |
| 04/06 | 460 | 460 | 448 | 451 | -2.17% | 298,500 | 375億592万 | -10.87% | 4.17 | 1.24 |
| 04/05 | 460 | 463 | 452 | 461 | +0.88% | 266,400 | 383億3754万 | -9.61% | 4.26 | 1.27 |
| 04/04 | 474 | 474 | 456 | 457 | -3.18% | 333,300 | 380億489万 | -11.09% | 4.22 | 1.26 |
| 04/03 | 476 | 481 | 469 | 472 | -1.67% | 282,500 | 392億5232万 | -8.88% | 4.36 | 1.3 |
| 03/31 | 477 | 489 | 477 | 480 | -0.62% | 503,200 | 399億1761万 | -7.87% | - | 1.32 |
| 03/30 | 475 | 490 | 472 | 483 | +0.42% | 416,200 | 401億6710万 | -7.65% | - | 1.33 |
| 03/29 | 471 | 486 | 468 | 481 | +3.22% | 431,800 | 400億77万 | -8.56% | - | 1.32 |
| 03/28 | 460 | 471 | 457 | 466 | +1.08% | 358,300 | 387億5335万 | -11.74% | - | 1.28 |
| 03/27 | 460 | 463 | 445 | 461 | -1.28% | 844,300 | 383億3754万 | -13.35% | - | 1.27 |
| 03/24 | 481 | 481 | 462 | 467 | -1.89% | 645,400 | 388億3651万 | -12.71% | - | 1.28 |
| 03/23 | 482 | 488 | 465 | 476 | +3.25% | 775,000 | 395億8496万 | -11.69% | - | 1.31 |
| 03/22 | 478 | 481 | 435 | 461 | -5.14% | 2,267,800 | 383億3754万 | -14.94% | - | 1.27 |
| 03/21 | 509 | 510 | 473 | 486 | -5.26% | 1,128,400 | 404億1658万 | -10.99% | - | 1.34 |
| 03/17 | 526 | 527 | 512 | 513 | -3.75% | 520,900 | 426億6195万 | -6.39% | - | 1.41 |
| 03/16 | 537 | 539 | 526 | 533 | -1.48% | 461,800 | 443億2518万 | -2.38% | - | 1.47 |
| 03/15 | 546 | 546 | 536 | 541 | -1.28% | 469,400 | 449億9047万 | -0.37% | - | 1.49 |
| 03/14 | 550 | 552 | 538 | 548 | -0.36% | 670,000 | 455億7261万 | +1.48% | - | 1.51 |
| 03/13 | 550 | 560 | 548 | 550 | -0.36% | 677,100 | 457億3893万 | +2.61% | - | 1.51 |
| 03/10 | 554 | 554 | 548 | 552 | 0% | 346,200 | 459億525万 | +3.76% | - | 1.52 |
| 03/09 | 550 | 557 | 548 | 552 | +0.36% | 243,700 | 459億525万 | +3.95% | - | 1.52 |
| 03/08 | 545 | 554 | 541 | 550 | +0.92% | 337,500 | 457億3893万 | +3.58% | - | 1.51 |
| 03/07 | 550 | 551 | 544 | 545 | -0.91% | 232,600 | 453億2312万 | +2.64% | - | 1.5 |
| 03/06 | 560 | 560 | 549 | 550 | -1.26% | 425,200 | 457億3893万 | +3.58% | - | 1.51 |
| 03/03 | 558 | 570 | 552 | 557 | -0.18% | 613,200 | 463億2106万 | +4.9% | - | 1.53 |
| 03/02 | 555 | 560 | 543 | 558 | +0.18% | 838,000 | 464億422万 | +4.69% | - | 1.53 |
| 03/01 | 552 | 563 | 543 | 557 | +0.91% | 656,100 | 463億2106万 | +4.11% | - | 1.53 |
| 02/28 | 556 | 560 | 550 | 552 | -0.18% | 602,800 | 459億525万 | +3.56% | - | 1.52 |
| 02/27 | 560 | 573 | 543 | 553 | +1.1% | 962,300 | 459億8842万 | +4.54% | - | 1.52 |
| 02/24 | 540 | 571 | 540 | 547 | +0.74% | 801,700 | 454億8944万 | +3.99% | - | 1.5 |
| 02/23 | 540 | 582 | 525 | 543 | +0.18% | 1,555,100 | 451億5680万 | +3.23% | - | 1.49 |
| 02/22 | 548 | 548 | 532 | 542 | -0.73% | 816,100 | 450億7364万 | +1.69% | - | 1.49 |
| 02/21 | 540 | 550 | 537 | 546 | -0.36% | 620,500 | 454億628万 | 0% | - | 1.5 |
| 02/20 | 554 | 555 | 536 | 548 | -1.08% | 675,200 | 455億7261万 | -2.32% | - | 1.51 |
| 02/17 | 560 | 563 | 552 | 554 | -0.54% | 465,200 | 460億7158万 | -3.99% | - | 1.52 |
| 02/16 | 550 | 568 | 541 | 557 | -0.18% | 849,500 | 463億2106万 | -6.7% | - | 1.53 |
| 02/15 | 562 | 571 | 529 | 558 | +0.54% | 2,156,800 | 464億422万 | -8.67% | - | 1.53 |
| 02/14 | 542 | 589 | 542 | 555 | +2.4% | 4,580,200 | 461億5474万 | -11.06% | - | 1.53 |
| 02/13 | 478 | 543 | 478 | 542 | +17.06% | 4,952,800 | 450億7364万 | -15.18% | - | 1.49 |
| 02/10 | 468 | 475 | 450 | 463 | +2.43% | 1,286,200 | 385億386万 | -29.2% | - | 1.27 |
| 02/09 | 452 | 457 | 438 | 452 | -1.74% | 1,329,500 | 375億8908万 | -33.04% | - | 1.24 |
| 02/08 | 473 | 483 | 448 | 460 | -1.08% | 2,320,600 | 382億5438万 | -34.1% | - | 1.26 |
| 02/07 | 435 | 492 | 430 | 465 | +6.65% | 7,638,800 | 386億7019万 | -34.87% | - | 1.28 |
| 02/06 | 436 | 436 | 436 | 436 | -18.66% | 450,700 | 362億5850万 | -39.7% | - | 1.2 |
| 02/03 | 550 | 554 | 521 | 536 | -2.55% | 1,087,800 | 445億7467万 | -26.58% | - | 1.47 |
| 02/02 | 553 | 563 | 547 | 550 | -0.72% | 648,400 | 457億3893万 | -24.97% | - | 1.51 |
| 02/01 | 525 | 574 | 524 | 554 | +3.55% | 1,541,600 | 460億7158万 | -24.63% | - | 1.52 |
| 01/31 | 550 | 550 | 530 | 535 | -4.97% | 1,601,500 | 444億9150万 | -27.41% | - | 1.47 |
| 01/30 | 594 | 595 | 558 | 563 | -4.25% | 2,512,900 | 468億2003万 | -23.92% | - | 1.55 |
| 01/27 | 629 | 690 | 543 | 588 | -5.01% | 13,803,800 | 488億9907万 | -20.65% | - | 1.62 |
| 01/26 | 619 | 619 | 619 | 619 | +19.27% | 254,600 | 514億7709万 | -16.58% | - | 1.7 |
| 01/25 | 519 | 519 | 513 | 519 | +18.22% | 1,634,600 | 431億6092万 | -30.05% | - | 1.43 |
| 01/24 | 403 | 482 | 396 | 439 | -6% | 20,914,800 | 365億798万 | -41.15% | - | 1.21 |
| 01/23 | 467 | 467 | 467 | 467 | -17.64% | 235,100 | 388億3651万 | -37.9% | - | 1.28 |
| 01/20 | 567 | 567 | 567 | 567 | -20.92% | 140,800 | 471億5268万 | -25.2% | - | 1.56 |
| 01/19 | 717 | 717 | 717 | 717 | -17.3% | 221,600 | 596億2693万 | -5.66% | - | 1.97 |
| 01/18 | 875 | 890 | 862 | 867 | -4.2% | 960,900 | 721億119万 | +14.68% | - | 2.38 |
