株価チャート
2016/12/30～2017/05/31
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, 株式分割 1→2 |
| 2017 |
| 05/31 | 620 | 621 | 607 | 611 | -0.97% | 17,600 | 70億1486万 | -2.48% | 19.62 | 0.72 |
| 05/30 | 614 | 617 | 609 | 617 | +0.74% | 23,800 | 70億8381万 | -1.36% | 19.82 | 0.73 |
| 05/29 | 606 | 635 | 602 | 612 | -5.48% | 53,400 | 70億3210万 | -1.92% | 19.67 | 0.73 |
| 05/26 | 650 | 655 | 637 | 648 | -0.38% | 30,800 | 74億4001万 | +3.93% | 20.81 | 0.77 |
| 05/25 | 645 | 650 | 641 | 650 | +1.56% | 36,200 | 74億6873万 | +4.67% | 20.89 | 0.77 |
| 05/24 | 639 | 645 | 637 | 640 | +0.63% | 14,800 | 73億5383万 | +3.56% | 20.57 | 0.76 |
| 05/23 | 633 | 640 | 625 | 636 | -1.01% | 24,400 | 73億787万 | +3.25% | 20.44 | 0.75 |
| 05/22 | 643 | 643 | 638 | 643 | +0.23% | 12,000 | 73億8256万 | +4.64% | 20.65 | 0.76 |
| 05/19 | 645 | 645 | 635 | 641 | +0.94% | 3,000 | 73億6532万 | +4.74% | 20.6 | 0.76 |
| 05/18 | 629 | 647 | 628 | 635 | -0.78% | 13,400 | 72億9638万 | +4.1% | 20.41 | 0.75 |
| 05/17 | 637 | 646 | 630 | 640 | +0.79% | 16,400 | 73億5383万 | +4.92% | 20.57 | 0.76 |
| 05/16 | 638 | 638 | 634 | 635 | 0% | 3,200 | 72億9638万 | +4.44% | 20.41 | 0.75 |
| 05/15 | 636 | 636 | 633 | 635 | -0.31% | 3,800 | 72億9638万 | +4.61% | 20.41 | 0.75 |
| 05/12 | 638 | 638 | 626 | 637 | -0.08% | 5,400 | 73億1936万 | +5.12% | 20.48 | 0.75 |
| 05/11 | 631 | 638 | 625 | 638 | +1.76% | 28,200 | 73億2510万 | +5.37% | 20.49 | 0.76 |
| 05/10 | 627 | 632 | 627 | 627 | +0.08% | 7,400 | 71億9871万 | +3.73% | 20.14 | 0.74 |
| 05/09 | 623 | 634 | 619 | 626 | +0.56% | 18,600 | 71億9297万 | +3.81% | 20.12 | 0.74 |
| 05/08 | 626 | 628 | 620 | 623 | -0.4% | 23,800 | 71億5275万 | +3.23% | 20.01 | 0.74 |
| 05/02 | 618 | 625 | 618 | 625 | +1.21% | 4,200 | 71億8148万 | +3.99% | 20.09 | 0.74 |
| 05/01 | 616 | 623 | 616 | 618 | +0.24% | 10,800 | 70億9530万 | +3.09% | 19.85 | 0.73 |
| 04/28 | 620 | 621 | 616 | 616 | -0.08% | 7,000 | 70億7806万 | +3.36% | 19.8 | 0.73 |
| 04/27 | 623 | 623 | 613 | 617 | +0.82% | 14,000 | 70億8381万 | +3.79% | 19.82 | 0.73 |
| 04/26 | 591 | 633 | 591 | 612 | +3.56% | 20,400 | 70億2636万 | +3.29% | 19.66 | 0.72 |
| 04/25 | 590 | 594 | 590 | 591 | +0.34% | 5,400 | 67億8506万 | +0.25% | 18.98 | 0.7 |
| 04/24 | 586 | 595 | 585 | 589 | 0% | 6,600 | 67億6208万 | -0.08% | 18.92 | 0.7 |
| 04/21 | 586 | 595 | 575 | 589 | +0.51% | 13,800 | 67億6208万 | +0.26% | 18.92 | 0.7 |
| 04/20 | 590 | 592 | 585 | 586 | -0.85% | 14,400 | 67億2761万 | -0.26% | 18.82 | 0.69 |
| 04/19 | 592 | 595 | 585 | 591 | -0.17% | 7,600 | 67億8506万 | +0.94% | 18.98 | 0.7 |
| 04/18 | 592 | 592 | 581 | 592 | +2.25% | 6,200 | 67億9655万 | +1.28% | 19.01 | 0.7 |
| 04/17 | 570 | 587 | 570 | 579 | -1.11% | 7,000 | 66億4717万 | -0.77% | 18.6 | 0.69 |
| 04/14 | 583 | 595 | 579 | 585 | -0.26% | 7,600 | 67億2186万 | +0.34% | 18.8 | 0.69 |
| 04/13 | 585 | 596 | 585 | 587 | +0.34% | 3,600 | 67億3910万 | +0.77% | 18.85 | 0.69 |
| 04/12 | 595 | 595 | 583 | 585 | -4.26% | 10,200 | 67億1612万 | +0.6% | 18.79 | 0.69 |
| 04/11 | 610 | 617 | 608 | 611 | -0.16% | 11,000 | 70億1486万 | +5.26% | 19.62 | 0.72 |
| 04/10 | 600 | 615 | 600 | 612 | +1.07% | 7,600 | 70億2636万 | +5.8% | 19.66 | 0.72 |
| 04/07 | 596 | 610 | 595 | 605 | +1.26% | 10,400 | 69億5167万 | +5.03% | 19.45 | 0.72 |
| 04/06 | 604 | 613 | 598 | 598 | -1.65% | 33,600 | 68億6549万 | +4.09% | 19.21 | 0.71 |
| 04/05 | 610 | 612 | 608 | 608 | -0.82% | 7,000 | 69億8039万 | +6.21% | 19.53 | 0.72 |
| 04/04 | 614 | 614 | 608 | 613 | -0.81% | 10,600 | 70億3785万 | +7.27% | 19.69 | 0.73 |
| 04/03 | 628 | 630 | 616 | 618 | +0.9% | 30,400 | 70億9530万 | +8.52% | 19.85 | 0.73 |
| 03/31 | 616 | 618 | 591 | 612 | +0.33% | 21,200 | 70億3210万 | +7.75% | 19.67 | 0.73 |
| 03/30 | 623 | 623 | 610 | 610 | +5.63% | 47,800 | 70億912万 | +7.77% | 19.61 | 0.72 |
| 03/29 | 575 | 579 | 575 | 578 | +0.87% | 10,800 | 66億3568万 | +2.21% | 18.56 | 0.68 |
| 03/28 | 574 | 574 | 567 | 573 | +1.69% | 5,400 | 65億7823万 | +1.33% | 18.4 | 0.68 |
| 03/27 | 559 | 563 | 559 | 563 | +0.81% | 3,800 | 64億6907万 | -0.35% | 18.1 | 0.67 |
| 03/24 | 558 | 565 | 556 | 559 | +0.18% | 2,400 | 64億1737万 | -1.33% | 17.95 | 0.66 |
| 03/23 | 553 | 558 | 553 | 558 | +0.81% | 2,800 | 64億588万 | -1.68% | 17.92 | 0.66 |
| 03/22 | 563 | 564 | 553 | 553 | -2.56% | 8,400 | 63億5417万 | -2.64% | 17.78 | 0.66 |
| 03/21 | 562 | 569 | 562 | 568 | +1.16% | 4,400 | 65億2078万 | -0.44% | 18.24 | 0.67 |
| 03/17 | 554 | 572 | 554 | 561 | -2.35% | 6,200 | 64億4609万 | -1.58% | 18.03 | 0.66 |
| 03/16 | 550 | 575 | 550 | 575 | +4.45% | 3,000 | 66億121万 | +0.79% | 18.47 | 0.68 |
| 03/15 | 559 | 560 | 550 | 550 | -1.61% | 10,800 | 63億1970万 | -3.51% | 17.68 | 0.65 |
| 03/14 | 566 | 566 | 559 | 559 | -1.06% | 1,200 | 64億2311万 | -1.93% | 17.97 | 0.66 |
| 03/13 | 565 | 566 | 565 | 565 | +0.09% | 3,200 | 64億9205万 | -0.7% | 18.16 | 0.67 |
| 03/10 | 561 | 565 | 561 | 565 | +0.71% | 2,000 | 64億8631万 | -0.62% | 18.15 | 0.67 |
| 03/09 | 561 | 561 | 561 | 561 | -1.06% | 200 | 64億4035万 | -1.15% | 18.02 | 0.66 |
| 03/08 | 561 | 567 | 561 | 567 | +0.98% | 1,200 | 65億929万 | -0.09% | 18.21 | 0.67 |
| 03/07 | 561 | 561 | 561 | 561 | 0% | 200 | 64億4609万 | -0.88% | 18.03 | 0.66 |
| 03/06 | 572 | 572 | 556 | 561 | +0.45% | 4,200 | 64億4609万 | -0.71% | 18.03 | 0.66 |
| 03/03 | 556 | 559 | 556 | 559 | 0% | 2,200 | 64億1737万 | -0.8% | 17.95 | 0.66 |
| 03/02 | 558 | 560 | 556 | 559 | -0.62% | 3,200 | 64億1737万 | -0.45% | 17.95 | 0.66 |
| 03/01 | 565 | 565 | 558 | 562 | -1.4% | 3,200 | 64億5758万 | +0.36% | 18.06 | 0.67 |
| 02/27 | 575 | 575 | 560 | 570 | -0.78% | 18,800 | 65億4950万 | +2.33% | 18.32 | 0.68 |
| 02/24 | 568 | 575 | 568 | 575 | 0% | 10,000 | 66億121万 | +3.51% | 18.47 | 0.68 |
| 02/23 | 563 | 578 | 563 | 575 | -0.52% | 4,800 | 66億121万 | +4.08% | 18.47 | 0.68 |
| 02/22 | 576 | 578 | 573 | 578 | -0.35% | 2,800 | 66億3568万 | +5.19% | 18.56 | 0.68 |
| 02/21 | 580 | 580 | 575 | 580 | -0.09% | 2,600 | 66億5866万 | +5.94% | 18.63 | 0.69 |
| 02/20 | 574 | 582 | 570 | 580 | +0.43% | 12,400 | 66億6441万 | +6.62% | 18.64 | 0.69 |
| 02/17 | 575 | 583 | 575 | 578 | -1.03% | 8,800 | 66億3568万 | +6.75% | 18.56 | 0.68 |
| 02/16 | 590 | 598 | 584 | 584 | 0% | 3,800 | 67億462万 | +8.46% | 18.76 | 0.69 |
| 02/15 | 578 | 590 | 577 | 584 | +0.09% | 6,800 | 67億462万 | +9.07% | 18.76 | 0.69 |
| 02/14 | 587 | 595 | 568 | 583 | -0.6% | 5,000 | 66億9888万 | +9.59% | 18.74 | 0.69 |
| 02/13 | 570 | 587 | 569 | 587 | +3.08% | 11,000 | 67億3910万 | +11.08% | 18.85 | 0.69 |
| 02/10 | 570 | 618 | 560 | 569 | +0.09% | 52,600 | 65億3801万 | +8.38% | 18.29 | 0.67 |
| 02/09 | 555 | 569 | 555 | 569 | 0% | 600 | 65億3227万 | +8.7% | 18.27 | 0.67 |
| 02/08 | 550 | 569 | 550 | 569 | +3.36% | 6,400 | 65億3227万 | +9.33% | 18.27 | 0.67 |
| 02/07 | 550 | 569 | 541 | 550 | +0.46% | 10,000 | 63億1970万 | +6.38% | 17.68 | 0.65 |
| 02/06 | 541 | 549 | 541 | 548 | +1.01% | 3,200 | 62億9097万 | +6.52% | 17.6 | 0.65 |
| 02/03 | 542 | 543 | 542 | 542 | 0% | 3,000 | 62億2777万 | +5.86% | 17.42 | 0.64 |
| 02/02 | 542 | 542 | 542 | 542 | 0% | 3,000 | 62億2777万 | +6.27% | 17.42 | 0.64 |
| 02/01 | 542 | 544 | 535 | 542 | 0% | 2,400 | 62億2777万 | +6.69% | 17.42 | 0.64 |
| 01/31 | 533 | 543 | 528 | 542 | +0.84% | 9,000 | 62億2777万 | +7.11% | 17.42 | 0.64 |
| 01/30 | 528 | 538 | 528 | 538 | +2.67% | 6,400 | 61億7607万 | +6.65% | 17.28 | 0.64 |
| 01/27 | 522 | 524 | 514 | 524 | +1.85% | 3,600 | 60億1520万 | +4.28% | 16.83 | 0.62 |
| 01/26 | 518 | 518 | 512 | 514 | +0.49% | 8,200 | 59億604万 | +2.59% | 16.52 | 0.61 |
| 01/25 | 512 | 512 | 508 | 512 | +0.79% | 1,200 | 58億7732万 | +2.3% | 16.44 | 0.61 |
| 01/24 | 508 | 508 | 508 | 508 | 0% | 1,600 | 58億3136万 | +1.7% | 16.31 | 0.6 |
| 01/20 | 511 | 511 | 508 | 508 | +0.2% | 1,200 | 58億3136万 | +1.91% | 16.31 | 0.6 |
| 01/19 | 512 | 512 | 505 | 507 | +0.3% | 600 | 58億1987万 | +1.91% | 16.28 | 0.6 |
| 01/18 | 505 | 505 | 505 | 505 | -0.2% | 1,000 | 58億263万 | +1.81% | 16.23 | 0.6 |
| 01/17 | 505 | 508 | 505 | 506 | 0% | 1,800 | 58億1412万 | +2.22% | 16.26 | 0.6 |
| 01/16 | 501 | 506 | 501 | 506 | 0% | 2,000 | 58億1412万 | +2.22% | 16.26 | 0.6 |
| 01/13 | 510 | 510 | 506 | 506 | 0% | 600 | 58億1412万 | +2.43% | 16.26 | 0.6 |
| 01/12 | 505 | 510 | 505 | 506 | +0.2% | 1,800 | 58億1412万 | +2.64% | 16.26 | 0.6 |
| 01/11 | 511 | 511 | 505 | 505 | -0.3% | 4,600 | 58億263万 | +2.64% | 16.23 | 0.6 |
| 01/10 | 515 | 515 | 507 | 507 | +0.3% | 1,000 | 58億1987万 | +3.16% | 16.28 | 0.6 |
| 01/06 | 504 | 505 | 504 | 505 | 0% | 1,000 | 58億263万 | +3.06% | 16.23 | 0.6 |
| 01/05 | 507 | 509 | 505 | 505 | -0.49% | 1,200 | 58億263万 | +3.27% | 16.23 | 0.6 |
| 01/04 | 495 | 510 | 495 | 508 | +3.15% | 7,200 | 58億3136万 | +3.78% | 16.31 | 0.6 |
| 2016 |
| 12/30 | 490 | 494 | 490 | 492 | +0.2% | 2,600 | 56億5326万 | +0.82% | 15.81 | 0.58 |
