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 | 803 | 812 | 789 | 792 | -1.86% | 177,200 | 79億6126万 | +2.99% | 19.09 | 2.4 |
| 05/30 | 773 | 811 | 771 | 807 | +0.75% | 402,500 | 81億1204万 | +5.63% | 19.45 | 2.45 |
| 05/29 | 820 | 825 | 801 | 801 | -3.84% | 370,200 | 80億5173万 | +5.53% | 19.3 | 2.43 |
| 05/26 | 839 | 844 | 825 | 833 | -0.72% | 274,300 | 83億7339万 | +10.48% | 20.07 | 2.53 |
| 05/25 | 849 | 855 | 835 | 839 | -0.24% | 294,600 | 84億3371万 | +12.32% | 20.22 | 2.54 |
| 05/24 | 830 | 845 | 823 | 841 | +2.56% | 318,000 | 84億5381万 | +13.65% | 20.27 | 2.55 |
| 05/23 | 854 | 859 | 817 | 820 | -1.8% | 488,600 | 82億4272万 | +11.72% | 19.76 | 2.49 |
| 05/22 | 787 | 839 | 785 | 835 | +7.46% | 617,200 | 83億9350万 | +14.54% | 20.12 | 2.53 |
| 05/19 | 786 | 791 | 774 | 777 | -0.13% | 131,200 | 78億1048万 | +6.73% | 18.72 | 2.36 |
| 05/18 | 768 | 790 | 767 | 778 | -2.63% | 464,800 | 78億2053万 | +6.43% | 18.75 | 2.36 |
| 05/17 | 788 | 811 | 786 | 799 | +1.4% | 344,000 | 80億3162万 | +8.86% | 19.25 | 2.42 |
| 05/16 | 767 | 805 | 767 | 788 | +2.6% | 482,000 | 79億2105万 | +7.21% | 18.99 | 2.39 |
| 05/15 | 759 | 772 | 756 | 768 | -0.78% | 212,200 | 77億2001万 | +4.21% | 18.51 | 2.33 |
| 05/12 | 780 | 783 | 761 | 774 | -0.9% | 239,600 | 77億8032万 | +4.31% | 18.65 | 2.35 |
| 05/11 | 782 | 794 | 775 | 781 | +0.51% | 301,900 | 78億5069万 | +4.69% | 18.82 | 2.37 |
| 05/10 | 790 | 799 | 773 | 777 | -0.13% | 521,200 | 78億1048万 | +3.32% | 18.72 | 2.36 |
| 05/09 | 750 | 783 | 741 | 778 | +4.15% | 571,200 | 78億2053万 | +2.91% | 18.75 | 2.36 |
| 05/08 | 738 | 756 | 731 | 747 | +2.75% | 476,900 | 75億891万 | -1.71% | 18 | 2.27 |
| 05/02 | 731 | 743 | 723 | 727 | +0.69% | 328,400 | 73億787万 | -4.84% | 17.52 | 2.2 |
| 05/01 | 733 | 735 | 717 | 722 | -1.9% | 304,900 | 72億5761万 | -5.74% | 17.4 | 2.19 |
| 04/28 | 726 | 744 | 717 | 736 | +3.23% | 820,500 | 73億9834万 | -4.29% | 17.74 | 2.23 |
| 04/27 | 685 | 724 | 679 | 713 | +4.55% | 1,110,100 | 71億6714万 | -7.52% | 17.18 | 2.16 |
| 04/26 | 681 | 690 | 672 | 682 | +1.94% | 400,300 | 68億5553万 | -11.77% | 16.43 | 2.07 |
| 04/25 | 642 | 670 | 642 | 669 | +4.86% | 327,600 | 67億2485万 | -13.79% | 16.12 | 2.03 |
| 04/24 | 673 | 674 | 637 | 638 | -4.63% | 410,100 | 64億1323万 | -18.21% | 15.37 | 1.94 |
| 04/21 | 681 | 686 | 668 | 669 | -0.45% | 215,900 | 67億2485万 | -14.67% | 16.12 | 2.03 |
| 04/20 | 690 | 694 | 672 | 672 | -2.04% | 289,400 | 67億5501万 | -14.5% | 16.19 | 2.04 |
| 04/19 | 671 | 705 | 670 | 686 | +2.85% | 426,500 | 68億9574万 | -12.72% | 16.53 | 2.08 |
| 04/18 | 690 | 693 | 663 | 667 | +0.15% | 417,200 | 67億475万 | -15.14% | 16.07 | 2.02 |
| 04/17 | 663 | 680 | 656 | 666 | -1.19% | 448,400 | 66億9469万 | -15.27% | 16.05 | 2.02 |
| 04/14 | 700 | 711 | 666 | 674 | -3.02% | 567,200 | 67億7511万 | -14.47% | 16.24 | 2.04 |
| 04/13 | 740 | 743 | 675 | 695 | -14.51% | 1,285,100 | 69億8620万 | -11.8% | 16.75 | 2.11 |
| 04/12 | 818 | 833 | 802 | 813 | -4.13% | 283,600 | 81億7235万 | +3.3% | 19.59 | 2.47 |
| 04/11 | 830 | 863 | 800 | 848 | -0.93% | 433,900 | 85億2418万 | +8.58% | 20.43 | 2.57 |
| 04/10 | 837 | 868 | 828 | 856 | +2.27% | 244,800 | 86億459万 | +10.59% | 20.63 | 2.6 |
| 04/07 | 834 | 879 | 806 | 837 | +1.45% | 509,900 | 84億1360万 | +9.27% | 20.17 | 2.54 |
| 04/06 | 871 | 874 | 793 | 825 | -8.13% | 727,100 | 82億9298万 | +8.55% | 19.88 | 2.5 |
| 04/05 | 876 | 915 | 868 | 898 | +3.58% | 473,700 | 90億2678万 | +19.1% | 21.64 | 2.72 |
| 04/04 | 951 | 958 | 819 | 867 | -8.54% | 999,900 | 87億1517万 | +16.53% | 20.89 | 2.63 |
| 04/03 | 874 | 965 | 873 | 948 | +8.47% | 827,800 | 95億2939万 | +28.8% | 22.84 | 2.88 |
| 03/31 | 913 | 932 | 874 | 874 | -1.02% | 764,200 | 87億8553万 | +20.72% | 21.06 | 2.65 |
| 03/30 | 850 | 887 | 842 | 883 | +4.74% | 621,400 | 88億7600万 | +23.15% | 21.28 | 2.68 |
| 03/29 | 778 | 849 | 772 | 843 | +9.2% | 773,000 | 84億7392万 | +18.9% | 20.31 | 2.56 |
| 03/28 | 793 | 794 | 765 | 772 | -1.66% | 277,500 | 77億6022万 | +9.97% | 18.6 | 2.34 |
| 03/27 | 790 | 798 | 778 | 785 | 0% | 319,700 | 78億9089万 | +12.46% | 18.92 | 2.38 |
| 03/24 | 790 | 798 | 772 | 785 | +0.13% | 462,100 | 78億9089万 | +13.11% | 18.92 | 2.38 |
| 03/23 | 764 | 787 | 747 | 784 | +3.7% | 565,300 | 78億8084万 | +13.62% | 18.89 | 2.38 |
| 03/22 | 738 | 764 | 734 | 756 | -1.56% | 464,100 | 75億9938万 | +10.2% | 18.22 | 2.29 |
| 03/21 | 730 | 772 | 727 | 768 | +6.37% | 767,600 | 77億2001万 | +12.28% | 18.51 | 2.33 |
| 03/17 | 725 | 738 | 713 | 722 | -1.77% | 374,400 | 72億5761万 | +6.02% | 17.4 | 2.19 |
| 03/16 | 710 | 735 | 699 | 735 | +10.19% | 986,100 | 73億8829万 | +7.93% | 17.71 | 2.23 |
| 03/15 | 674 | 677 | 662 | 667 | -0.89% | 114,100 | 67億475万 | -1.77% | 16.07 | 2.02 |
| 03/14 | 684 | 684 | 673 | 673 | -1.61% | 111,600 | 67億6506万 | -1.03% | 16.22 | 2.04 |
| 03/13 | 701 | 707 | 684 | 684 | -2.29% | 161,800 | 68億7563万 | +0.29% | 16.48 | 2.07 |
| 03/10 | 691 | 711 | 687 | 700 | +2.49% | 277,800 | 70億3647万 | +2.49% | 16.87 | 2.12 |
| 03/09 | 718 | 726 | 680 | 683 | +3.02% | 876,500 | 68億6558万 | 0% | 16.46 | 2.07 |
| 03/08 | 667 | 675 | 662 | 663 | +0.15% | 89,000 | 66億6454万 | -2.93% | 15.98 | 2.01 |
| 03/07 | 670 | 672 | 661 | 662 | -1.05% | 85,400 | 66億5449万 | -3.36% | 15.95 | 2.01 |
| 03/06 | 674 | 676 | 665 | 669 | +0.15% | 115,500 | 67億2485万 | -2.76% | 16.12 | 2.03 |
| 03/03 | 683 | 690 | 664 | 668 | -2.48% | 219,400 | 67億1480万 | -3.33% | 16.1 | 2.03 |
| 03/02 | 675 | 685 | 672 | 685 | +2.24% | 145,800 | 68億8568万 | -1.15% | 16.51 | 2.08 |
| 03/01 | 664 | 676 | 657 | 670 | +1.21% | 118,200 | 67億3490万 | -3.6% | 16.15 | 2.03 |
| 02/28 | 654 | 678 | 654 | 662 | +1.85% | 151,700 | 66億5449万 | -5.02% | 15.95 | 2.01 |
| 02/27 | 663 | 663 | 649 | 650 | -2.55% | 149,100 | 65億3386万 | -6.88% | 15.66 | 1.97 |
| 02/24 | 678 | 681 | 667 | 667 | -1.91% | 140,400 | 67億475万 | -4.58% | 16.07 | 2.02 |
| 02/23 | 687 | 687 | 679 | 680 | -0.29% | 63,100 | 68億3542万 | -2.72% | 16.39 | 2.06 |
| 02/22 | 690 | 690 | 681 | 682 | -0.29% | 52,200 | 68億5553万 | -2.15% | 16.43 | 2.07 |
| 02/21 | 675 | 691 | 675 | 684 | +1.18% | 107,400 | 68億7563万 | -1.58% | 16.48 | 2.07 |
| 02/20 | 680 | 685 | 670 | 676 | -1.02% | 161,500 | 67億9521万 | -2.45% | 16.29 | 2.05 |
| 02/17 | 668 | 694 | 666 | 683 | +2.09% | 224,600 | 68億6558万 | -1.3% | 16.46 | 2.07 |
| 02/16 | 692 | 693 | 662 | 669 | -3.32% | 328,400 | 67億2485万 | -3.04% | 16.12 | 2.03 |
| 02/15 | 703 | 703 | 689 | 692 | -1.14% | 170,800 | 69億5605万 | 0% | 16.68 | 2.1 |
| 02/14 | 706 | 708 | 700 | 700 | 0% | 124,700 | 70億3647万 | +1.3% | 16.87 | 2.12 |
| 02/13 | 709 | 710 | 699 | 700 | -1.41% | 145,500 | 70億3647万 | +1.45% | 16.87 | 2.12 |
| 02/10 | 699 | 710 | 697 | 710 | +1.87% | 177,000 | 71億3699万 | +3.2% | 17.11 | 2.15 |
| 02/09 | 705 | 705 | 695 | 697 | -0.71% | 123,600 | 70億631万 | +1.9% | 16.8 | 2.11 |
| 02/08 | 701 | 714 | 699 | 702 | -0.14% | 152,300 | 70億5657万 | +3.08% | 16.92 | 2.13 |
| 02/07 | 705 | 713 | 700 | 703 | -0.99% | 142,800 | 70億6662万 | +3.69% | 16.94 | 2.13 |
| 02/06 | 709 | 721 | 705 | 710 | +1.57% | 178,100 | 71億3699万 | +5.34% | 17.11 | 2.15 |
| 02/03 | 696 | 715 | 696 | 699 | +1.3% | 210,100 | 70億2641万 | +4.48% | 16.84 | 2.12 |
| 02/02 | 723 | 735 | 689 | 690 | -4.43% | 430,400 | 69億3594万 | +3.76% | 16.63 | 2.09 |
| 02/01 | 711 | 745 | 711 | 722 | -0.55% | 354,900 | 72億5761万 | +9.23% | 17.4 | 2.19 |
| 01/31 | 750 | 753 | 720 | 726 | -2.94% | 375,800 | 72億9782万 | +10.84% | 17.49 | 2.2 |
| 01/30 | 725 | 756 | 717 | 748 | +2.75% | 374,900 | 75億1897万 | +15.08% | 18.02 | 2.27 |
| 01/27 | 726 | 736 | 710 | 728 | +0.28% | 294,100 | 73億1792万 | +13.04% | 17.54 | 2.21 |
| 01/26 | 725 | 738 | 720 | 726 | +1.11% | 388,500 | 72億9782万 | +13.62% | 17.49 | 2.2 |
| 01/25 | 732 | 749 | 713 | 718 | +3.76% | 819,100 | 72億1740万 | +13.43% | 17.3 | 2.18 |
| 01/24 | 665 | 705 | 664 | 692 | +4.85% | 689,000 | 69億5605万 | +10.02% | 16.68 | 2.1 |
| 01/23 | 666 | 682 | 660 | 660 | -1.79% | 360,300 | 66億3438万 | +5.6% | 15.9 | 2 |
| 01/20 | 639 | 672 | 632 | 672 | +5% | 406,900 | 67億5501万 | +7.87% | 16.19 | 2.04 |
| 01/19 | 638 | 650 | 637 | 640 | +0.79% | 178,800 | 64億3334万 | +3.39% | 15.42 | 1.94 |
| 01/18 | 634 | 646 | 616 | 635 | -0.63% | 320,200 | 63億8308万 | +2.92% | 15.3 | 1.93 |
| 01/17 | 660 | 660 | 636 | 639 | -0.62% | 366,800 | 64億2329万 | +3.57% | 15.4 | 1.94 |
| 01/16 | 660 | 687 | 642 | 643 | +1.42% | 816,000 | 64億6350万 | +4.21% | 15.49 | 1.95 |
| 01/13 | 665 | 674 | 634 | 634 | -10.7% | 1,244,700 | 63億7303万 | +2.76% | 15.28 | 1.92 |
| 01/12 | 685 | 717 | 672 | 710 | +4.26% | 951,400 | 71億3699万 | +15.26% | 17.11 | 2.15 |
| 01/11 | 678 | 693 | 669 | 681 | +2.56% | 768,500 | 68億4548万 | +11.27% | 16.41 | 2.07 |
| 01/10 | 648 | 672 | 646 | 664 | +3.59% | 633,200 | 66億7459万 | +8.85% | 16 | 2.01 |
| 01/06 | 621 | 647 | 620 | 641 | +2.23% | 239,900 | 64億4339万 | +5.43% | 15.45 | 1.94 |
| 01/05 | 620 | 637 | 607 | 627 | +0.97% | 178,100 | 63億266万 | +3.29% | 15.11 | 1.9 |
