株価チャート
2016/12/26~2017/05/23
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 |
---|
2018 | 7/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2017 |
05/23 | 505 | 511 | 496 | 500 | +1.01% | 30,400 | 45億2626万 | +1.88% | 24.1 | 2.44 |
05/22 | 507 | 507 | 495 | 495 | -0.65% | 32,400 | 44億8102万 | +1.07% | 23.85 | 2.41 |
05/19 | 505 | 508 | 494 | 499 | -0.85% | 28,800 | 45億1042万 | +1.94% | 24.01 | 2.43 |
05/18 | 503 | 508 | 494 | 503 | -2% | 50,800 | 45億4888万 | +3.02% | 24.22 | 2.45 |
05/17 | 519 | 519 | 506 | 513 | +2.55% | 84,000 | 46億4162万 | +5.12% | 24.71 | 2.5 |
05/16 | 506 | 506 | 500 | 500 | +0.3% | 16,000 | 45億2626万 | +2.72% | 24.1 | 2.44 |
05/15 | 509 | 510 | 490 | 499 | +1.99% | 34,800 | 45億1269万 | +2.41% | 24.02 | 2.43 |
05/12 | 499 | 499 | 489 | 489 | -0.91% | 21,600 | 44億2447万 | +0.2% | 23.55 | 2.38 |
05/11 | 491 | 500 | 487 | 494 | +1.6% | 21,600 | 44億6518万 | +0.92% | 23.77 | 2.4 |
05/10 | 488 | 488 | 481 | 486 | +0.88% | 14,400 | 43億9506万 | -1.27% | 23.4 | 2.37 |
05/09 | 487 | 502 | 476 | 482 | 0% | 58,000 | 43億5661万 | -2.92% | 23.19 | 2.35 |
05/08 | 476 | 485 | 476 | 482 | +1.58% | 9,200 | 43億5661万 | -3.51% | 23.19 | 2.35 |
05/02 | 475 | 476 | 474 | 474 | -0.26% | 12,000 | 42億8875万 | -5.77% | 22.83 | 2.31 |
05/01 | 483 | 485 | 475 | 475 | -2.51% | 15,600 | 43億6万 | -6.08% | 22.89 | 2.31 |
04/28 | 506 | 506 | 485 | 488 | -2.5% | 24,000 | 44億1090万 | -4.22% | 23.48 | 2.37 |
04/27 | 495 | 506 | 495 | 500 | +0.81% | 26,800 | 45億2400万 | -2.53% | 24.08 | 2.44 |
04/26 | 487 | 496 | 483 | 496 | +2.8% | 12,400 | 44億8780万 | -3.88% | 23.89 | 2.42 |
04/25 | 473 | 483 | 453 | 483 | +1.26% | 25,200 | 43億6566万 | -6.85% | 23.24 | 2.35 |
04/24 | 483 | 484 | 474 | 477 | -0.99% | 21,600 | 43億1137万 | -8.54% | 22.95 | 2.32 |
04/21 | 503 | 505 | 475 | 481 | -4.23% | 33,200 | 43億5435万 | -8.33% | 23.18 | 2.34 |
04/20 | 493 | 510 | 493 | 503 | +1.98% | 28,400 | 45億4662万 | -5.19% | 24.2 | 2.45 |
04/19 | 491 | 499 | 490 | 493 | -1.45% | 19,200 | 44億5840万 | -7.72% | 23.73 | 2.4 |
04/18 | 501 | 501 | 492 | 500 | +1.73% | 27,200 | 45億2400万 | -7.41% | 24.08 | 2.44 |
04/17 | 480 | 498 | 475 | 492 | +4.52% | 69,600 | 44億4709万 | -9.82% | 23.67 | 2.39 |
04/14 | 480 | 480 | 468 | 470 | -2.03% | 9,200 | 42億5482万 | -14.34% | 22.65 | 2.29 |
04/13 | 456 | 481 | 455 | 480 | +4.01% | 53,600 | 43億4304万 | -13.04% | 23.12 | 2.34 |
04/12 | 475 | 476 | 453 | 462 | -3.95% | 74,400 | 41億7565万 | -17% | 22.23 | 2.25 |
04/11 | 490 | 490 | 470 | 481 | -3.66% | 82,800 | 43億4756万 | -14.04% | 23.14 | 2.34 |
04/10 | 506 | 512 | 499 | 499 | -0.75% | 36,000 | 45億1269万 | -11.1% | 24.02 | 2.43 |
04/07 | 500 | 520 | 488 | 503 | +1.46% | 86,400 | 45億4662万 | -10.43% | 24.2 | 2.45 |
04/06 | 523 | 523 | 488 | 495 | -6.34% | 110,800 | 44億8102万 | -11.56% | 23.85 | 2.41 |
04/05 | 537 | 562 | 514 | 529 | +2.22% | 143,200 | 47億8413万 | -5.58% | 25.47 | 2.58 |
04/04 | 545 | 545 | 494 | 517 | -6% | 173,200 | 46億8007万 | -7.3% | 24.91 | 2.52 |
04/03 | 574 | 577 | 550 | 550 | -5.13% | 52,400 | 49億7866万 | -1.39% | 26.5 | 2.68 |
03/31 | 568 | 589 | 568 | 580 | +0.87% | 18,400 | 52億4784万 | +4.5% | 29.08 | 2.94 |
03/30 | 592 | 594 | 566 | 575 | -0.73% | 32,400 | 52億260万 | +4.36% | 28.83 | 2.92 |
03/29 | 548 | 619 | 546 | 579 | +5.8% | 62,800 | 52億4105万 | +6.28% | 29.04 | 2.94 |
03/28 | 550 | 561 | 538 | 548 | -1.22% | 51,200 | 49億5378万 | +1.77% | 27.45 | 2.78 |
03/27 | 580 | 580 | 538 | 554 | -4.36% | 75,200 | 50億1485万 | +3.79% | 27.79 | 2.81 |
03/24 | 586 | 599 | 564 | 580 | +0.7% | 50,800 | 52億4331万 | +9.75% | 29.06 | 2.94 |
03/23 | 560 | 578 | 560 | 576 | +4.92% | 88,000 | 52億712万 | +10.25% | 28.86 | 2.92 |
03/22 | 541 | 561 | 540 | 549 | -0.86% | 55,200 | 49億6282万 | +6.5% | 27.5 | 2.78 |
03/21 | 570 | 570 | 538 | 553 | -4.36% | 129,200 | 50億580万 | +8.27% | 27.74 | 2.81 |
03/17 | 592 | 616 | 570 | 579 | -6.28% | 106,400 | 52億3426万 | +14.33% | 29.01 | 2.93 |
03/16 | 588 | 617 | 557 | 617 | +3.31% | 138,400 | 55億8487万 | +23.2% | 30.95 | 3.13 |
03/15 | 635 | 636 | 582 | 598 | -6.27% | 182,400 | 54億618万 | +20.95% | 29.96 | 3.03 |
03/14 | 625 | 671 | 613 | 638 | +4.04% | 305,600 | 57億6810万 | +30.37% | 31.96 | 3.23 |
03/13 | 621 | 625 | 607 | 613 | +3.59% | 220,000 | 55億4416万 | +27.13% | 30.72 | 3.11 |
03/10 | 595 | 613 | 578 | 592 | +5.39% | 190,400 | 53億5189万 | +24.26% | 29.66 | 3 |
03/09 | 578 | 580 | 558 | 561 | -2.81% | 86,000 | 50億7819万 | +19.16% | 28.14 | 2.85 |
03/08 | 521 | 585 | 521 | 578 | +9.53% | 274,800 | 52億2522万 | +23.93% | 28.96 | 2.93 |
03/07 | 535 | 538 | 519 | 527 | -1.08% | 107,200 | 47億7055万 | +14.37% | 26.44 | 2.67 |
03/06 | 511 | 538 | 510 | 533 | +6.81% | 138,400 | 48億2258万 | +16.38% | 26.72 | 2.7 |
03/03 | 484 | 499 | 482 | 499 | +3.21% | 57,200 | 45億1495万 | +9.91% | 25.02 | 2.53 |
03/02 | 492 | 492 | 479 | 484 | 0% | 80,800 | 43億7470万 | +6.97% | 24.24 | 2.45 |
03/01 | 500 | 512 | 475 | 484 | -3.3% | 117,600 | 43億7470万 | +7.21% | 24.24 | 2.45 |
02/28 | 507 | 544 | 488 | 500 | +0.55% | 371,600 | 45億2400万 | +11.36% | 25.07 | 2.54 |
02/27 | 477 | 512 | 477 | 497 | +3.81% | 204,000 | 44億9911万 | +11.49% | 24.93 | 2.52 |
02/24 | 465 | 492 | 454 | 479 | +0.52% | 285,200 | 43億3399万 | +7.88% | 24.02 | 2.43 |
02/23 | 465 | 525 | 441 | 477 | +12.18% | 1,156,000 | 43億1137万 | +7.81% | 23.89 | 2.42 |
02/22 | 425 | 428 | 413 | 425 | +0.53% | 32,800 | 38億4313万 | -3.47% | 21.3 | 2.15 |
02/21 | 434 | 434 | 423 | 423 | -1.17% | 39,200 | 38億2278万 | -3.98% | 21.18 | 2.14 |
02/20 | 413 | 433 | 413 | 428 | +2.89% | 53,200 | 38億6802万 | -2.62% | 21.43 | 2.17 |
02/17 | 413 | 421 | 375 | 416 | -0.48% | 122,000 | 37億5944万 | -5.35% | 20.83 | 2.11 |
02/16 | 421 | 426 | 418 | 418 | -1.24% | 24,800 | 37億7754万 | -4.68% | 20.93 | 2.12 |
02/15 | 436 | 437 | 420 | 423 | -2.98% | 25,200 | 38億2504万 | -3.48% | 21.2 | 2.14 |
02/14 | 435 | 438 | 433 | 436 | +0.29% | 19,600 | 39億4266万 | -0.29% | 21.85 | 2.21 |
02/13 | 445 | 445 | 433 | 435 | -2.25% | 22,400 | 39億3135万 | -0.34% | 21.79 | 2.2 |
02/10 | 453 | 453 | 439 | 445 | -1.77% | 30,000 | 40億2183万 | +1.95% | 22.29 | 2.25 |
02/09 | 459 | 459 | 451 | 453 | -1.36% | 21,600 | 40億9422万 | +4.26% | 22.69 | 2.29 |
02/08 | 458 | 463 | 458 | 459 | -0.43% | 13,200 | 41億5077万 | +6.19% | 23 | 2.33 |
02/07 | 469 | 469 | 458 | 461 | -1.92% | 25,200 | 41億6886万 | +7.15% | 23.1 | 2.34 |
02/06 | 467 | 470 | 461 | 470 | +1.4% | 80,000 | 42億5029万 | +9.75% | 23.55 | 2.38 |
02/03 | 463 | 467 | 457 | 463 | +1.93% | 71,600 | 41億9148万 | +8.74% | 23.23 | 2.35 |
02/02 | 446 | 455 | 445 | 455 | +1.96% | 22,000 | 41億1231万 | +7.45% | 22.79 | 2.3 |
02/01 | 450 | 453 | 443 | 446 | +0.06% | 25,600 | 40億3314万 | +6.13% | 22.35 | 2.26 |
01/31 | 448 | 448 | 443 | 446 | +0.06% | 14,800 | 40億3088万 | +6.58% | 22.34 | 2.26 |
01/30 | 450 | 450 | 438 | 445 | -0.5% | 17,600 | 40億2862万 | +7.03% | 22.32 | 2.26 |
01/27 | 447 | 455 | 444 | 448 | +1.13% | 32,400 | 40億4898万 | +7.83% | 22.44 | 2.27 |
01/26 | 441 | 465 | 437 | 443 | +1.37% | 91,600 | 40億374万 | +6.88% | 22.19 | 2.24 |
01/25 | 434 | 440 | 433 | 437 | -0.23% | 33,600 | 39億4945万 | +5.95% | 21.89 | 2.21 |
01/24 | 445 | 446 | 438 | 438 | -0.57% | 27,600 | 39億5850万 | +6.45% | 21.94 | 2.22 |
01/23 | 435 | 442 | 433 | 440 | +1.27% | 24,800 | 39億8112万 | +7.58% | 22.06 | 2.23 |
01/20 | 431 | 437 | 422 | 435 | +3.21% | 26,800 | 39億3135万 | +6.76% | 21.79 | 2.2 |
01/19 | 416 | 440 | 414 | 421 | +0.84% | 78,000 | 38億920万 | +4.21% | 21.11 | 2.13 |
01/18 | 414 | 421 | 412 | 418 | +1.27% | 17,200 | 37億7754万 | +3.6% | 20.93 | 2.12 |
01/17 | 412 | 413 | 406 | 412 | -0.06% | 9,600 | 37億3003万 | +2.81% | 20.67 | 2.09 |
01/16 | 412 | 415 | 412 | 413 | +2.36% | 15,600 | 37億3230万 | +3.13% | 20.68 | 2.09 |
01/13 | 403 | 406 | 403 | 403 | -0.06% | 6,800 | 36億4634万 | +1% | 20.21 | 2.04 |
01/12 | 408 | 408 | 403 | 403 | -1.1% | 15,200 | 36億4860万 | +1.32% | 20.22 | 2.04 |
01/11 | 422 | 422 | 408 | 408 | -1.98% | 29,600 | 36億8932万 | +2.71% | 20.44 | 2.07 |
01/10 | 415 | 423 | 415 | 416 | 0% | 38,800 | 37億6396万 | +4.79% | 20.86 | 2.11 |
01/06 | 410 | 417 | 410 | 416 | +1.46% | 23,600 | 37億6396万 | +4.79% | 20.86 | 2.11 |
01/05 | 411 | 411 | 406 | 410 | +0.49% | 10,000 | 37億968万 | +3.54% | 20.56 | 2.08 |
01/04 | 408 | 408 | 400 | 408 | +0.12% | 17,200 | 36億9158万 | +2.77% | 20.46 | 2.07 |
2016 |
12/30 | 408 | 409 | 400 | 408 | +1.49% | 14,800 | 36億8706万 | +3.16% | 20.43 | 2.07 |
12/29 | 409 | 409 | 399 | 402 | -1.71% | 10,400 | 36億3277万 | +1.9% | 20.13 | 2.04 |
12/28 | 395 | 409 | 395 | 409 | +4.61% | 22,400 | 36億9610万 | +3.94% | 20.48 | 2.07 |
12/27 | 399 | 399 | 388 | 391 | -0.89% | 35,600 | 35億3324万 | -0.38% | 19.58 | 1.98 |
12/26 | 393 | 400 | 388 | 394 | +0.25% | 27,600 | 35億6491万 | +0.77% | 19.75 | 2 |