株価チャート
2017/02/07~2017/06/30
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 |
06/30 | 3,250 | 3,390 | 3,155 | 3,390 | +4.31% | 5,000 | 190億4332万 | +1.01% | 9.71 | 1.8 |
06/29 | 3,245 | 3,250 | 3,135 | 3,250 | +0.15% | 7,500 | 182億5687万 | -2.55% | 9.31 | 1.73 |
06/28 | 3,250 | 3,250 | 3,110 | 3,245 | -1.07% | 10,900 | 182億2878万 | -2.29% | 9.3 | 1.72 |
06/27 | 3,360 | 3,430 | 3,280 | 3,280 | -2.38% | 9,300 | 184億2540万 | -0.79% | 9.4 | 1.74 |
06/26 | 3,350 | 3,440 | 3,350 | 3,360 | +0.45% | 6,100 | 188億7480万 | +2.07% | 9.63 | 1.78 |
06/23 | 3,495 | 3,495 | 3,335 | 3,345 | -2.48% | 6,300 | 187億9053万 | +2.08% | 9.58 | 1.78 |
06/22 | 3,355 | 3,495 | 3,335 | 3,430 | -0.29% | 5,800 | 192億6802万 | +5.21% | 9.83 | 1.82 |
06/21 | 3,500 | 3,500 | 3,400 | 3,440 | -1.71% | 6,100 | 193億2420万 | +6.34% | 9.86 | 1.83 |
06/20 | 3,535 | 3,560 | 3,490 | 3,500 | -1.41% | 3,500 | 196億6125万 | +9.07% | 10.03 | 1.86 |
06/19 | 3,490 | 3,575 | 3,490 | 3,550 | +3.5% | 9,300 | 199億4212万 | +11.67% | 10.17 | 1.89 |
06/16 | 3,535 | 3,550 | 3,375 | 3,430 | -1.01% | 3,700 | 192億6802万 | +9.06% | 9.83 | 1.82 |
06/15 | 3,505 | 3,510 | 3,405 | 3,465 | -1.14% | 1,300 | 194億6463万 | +11.24% | 9.93 | 1.84 |
06/14 | 3,520 | 3,540 | 3,500 | 3,505 | +1.59% | 4,400 | 196億8933万 | +13.65% | 10.04 | 1.86 |
06/13 | 3,275 | 3,450 | 3,275 | 3,450 | +3.14% | 9,600 | 193億8037万 | +13.15% | 9.89 | 1.83 |
06/12 | 3,450 | 3,450 | 3,255 | 3,345 | -4.7% | 17,200 | 187億9053万 | +10.95% | 9.58 | 1.78 |
06/09 | 3,630 | 3,630 | 3,400 | 3,510 | -4.49% | 17,700 | 197億1742万 | +17.51% | 10.06 | 1.86 |
06/08 | 3,655 | 3,690 | 3,580 | 3,675 | +2.51% | 7,800 | 206億4431万 | +24.49% | 10.53 | 1.95 |
06/07 | 3,585 | 3,715 | 3,575 | 3,585 | +0.7% | 16,100 | 201億3873万 | +23.15% | 10.27 | 1.9 |
06/06 | 3,425 | 3,565 | 3,365 | 3,560 | +4.71% | 21,700 | 199億9830万 | +24% | 10.2 | 1.89 |
06/05 | 3,205 | 3,400 | 3,205 | 3,400 | +7.77% | 17,700 | 190億9950万 | +19.97% | 9.74 | 1.81 |
06/02 | 3,280 | 3,340 | 3,095 | 3,155 | +2.77% | 31,600 | 177億2321万 | +12.56% | 9.04 | 1.68 |
06/01 | 3,025 | 3,200 | 3,025 | 3,070 | +2.33% | 13,200 | 172億4572万 | +10.43% | 8.8 | 1.63 |
05/31 | 2,965 | 3,000 | 2,965 | 3,000 | +1.21% | 2,000 | 168億5250万 | +8.58% | 8.6 | 1.59 |
05/30 | 2,950 | 2,973 | 2,930 | 2,964 | -1.2% | 4,200 | 166億5027万 | +7.82% | 8.49 | 1.57 |
05/29 | 2,872 | 3,000 | 2,872 | 3,000 | +4.46% | 3,900 | 168億5250万 | +9.93% | 8.6 | 1.59 |
05/26 | 2,880 | 2,881 | 2,800 | 2,872 | -0.28% | 4,000 | 161億3346万 | +6.13% | 8.23 | 1.53 |
05/25 | 2,850 | 2,909 | 2,850 | 2,880 | +0.35% | 2,200 | 161億7840万 | +7.02% | 8.25 | 1.53 |
05/24 | 2,925 | 2,925 | 2,781 | 2,870 | -2.05% | 9,500 | 161億2222万 | +7.49% | 8.22 | 1.52 |
05/23 | 3,000 | 3,000 | 2,926 | 2,930 | -2.27% | 5,800 | 164億5927万 | +10.65% | 8.4 | 1.56 |
05/22 | 2,951 | 2,999 | 2,905 | 2,998 | +2.53% | 10,300 | 168億4126万 | +14.25% | 8.59 | 1.59 |
05/19 | 2,768 | 2,950 | 2,756 | 2,924 | +4.88% | 7,200 | 164億2557万 | +12.5% | 8.38 | 1.55 |
05/18 | 2,750 | 2,788 | 2,735 | 2,788 | -0.43% | 4,800 | 156億6159万 | +8.23% | 7.99 | 1.48 |
05/17 | 2,750 | 2,888 | 2,750 | 2,800 | +1.86% | 11,300 | 157億2900万 | +9.42% | 8.02 | 1.49 |
05/16 | 2,700 | 2,750 | 2,700 | 2,749 | +1.81% | 8,300 | 154億4250万 | +8.19% | 7.88 | 1.46 |
05/15 | 2,672 | 2,704 | 2,672 | 2,700 | +0.37% | 1,800 | 151億6725万 | +7.02% | 7.74 | 1.43 |
05/12 | 2,699 | 2,700 | 2,622 | 2,690 | +0.37% | 3,200 | 151億1107万 | +7.13% | 7.71 | 1.43 |
05/11 | 2,616 | 2,700 | 2,616 | 2,680 | +2.25% | 5,000 | 150億5490万 | +7.24% | 7.68 | 1.42 |
05/10 | 2,621 | 2,621 | 2,595 | 2,621 | +0.54% | 4,800 | 147億2346万 | +5.35% | 7.51 | 1.39 |
05/09 | 2,635 | 2,635 | 2,607 | 2,607 | -1.06% | 900 | 146億4482万 | +5.21% | 7.47 | 1.38 |
05/08 | 2,655 | 2,665 | 2,630 | 2,635 | -0.34% | 4,800 | 148億211万 | +6.81% | 7.55 | 1.4 |
05/02 | 2,645 | 2,645 | 2,598 | 2,644 | -0.04% | 4,500 | 148億5267万 | +7.65% | 7.58 | 1.4 |
05/01 | 2,630 | 2,649 | 2,628 | 2,645 | +1.69% | 3,600 | 148億5828万 | +8.14% | 7.58 | 1.4 |
04/28 | 2,631 | 2,644 | 2,550 | 2,601 | -1.14% | 4,400 | 146億1111万 | +6.77% | 7.45 | 1.38 |
04/27 | 2,644 | 2,644 | 2,631 | 2,631 | +0.38% | 1,100 | 147億7964万 | +8.41% | 7.54 | 1.4 |
04/26 | 2,637 | 2,645 | 2,611 | 2,621 | +1.31% | 3,700 | 147億2346万 | +8.49% | 7.51 | 1.39 |
04/25 | 2,628 | 2,628 | 2,520 | 2,587 | -1.9% | 7,600 | 145億3247万 | +7.61% | 7.41 | 1.37 |
04/24 | 2,745 | 2,745 | 2,625 | 2,637 | -0.3% | 11,300 | 148億1334万 | +10.29% | 7.56 | 1.4 |
04/21 | 2,500 | 2,680 | 2,500 | 2,645 | +7.52% | 25,500 | 148億5828万 | +11.46% | 7.58 | 1.4 |
04/20 | 2,405 | 2,475 | 2,405 | 2,460 | +0.82% | 3,700 | 138億1905万 | +4.46% | 7.05 | 1.31 |
04/19 | 2,490 | 2,490 | 2,440 | 2,440 | -2.01% | 3,100 | 137億670万 | +4.14% | 6.99 | 1.3 |
04/18 | 2,400 | 2,490 | 2,399 | 2,490 | +5.96% | 7,400 | 139億8757万 | +6.68% | 7.13 | 1.32 |
04/17 | 2,333 | 2,350 | 2,333 | 2,350 | +0.77% | 500 | 132億112万 | +1.21% | 6.73 | 1.25 |
04/14 | 2,367 | 2,370 | 2,331 | 2,332 | +0.09% | 1,800 | 131億1万 | +0.65% | 6.68 | 1.24 |
04/13 | 2,323 | 2,330 | 2,311 | 2,330 | -1.1% | 2,900 | 130億8877万 | +0.69% | 6.68 | 1.24 |
04/12 | 2,365 | 2,372 | 2,330 | 2,356 | -0.38% | 3,500 | 132億3483万 | +1.99% | 6.75 | 1.25 |
04/11 | 2,374 | 2,374 | 2,352 | 2,365 | -0.08% | 4,900 | 132億8538万 | +2.56% | 6.78 | 1.26 |
04/10 | 2,342 | 2,380 | 2,342 | 2,367 | +1.15% | 2,300 | 132億9662万 | +2.91% | 6.78 | 1.26 |
04/07 | 2,330 | 2,366 | 2,310 | 2,340 | +1.25% | 4,500 | 131億4495万 | +2.05% | 6.7 | 1.24 |
04/06 | 2,395 | 2,395 | 2,311 | 2,311 | -3.55% | 7,600 | 129億8204万 | +1.09% | 6.62 | 1.23 |
04/05 | 2,348 | 2,396 | 2,348 | 2,396 | +0.42% | 1,200 | 134億5953万 | +5.09% | 6.87 | 1.27 |
04/04 | 2,410 | 2,439 | 2,336 | 2,386 | -1% | 4,000 | 134億335万 | +5.11% | 6.84 | 1.27 |
04/03 | 2,539 | 2,539 | 2,402 | 2,410 | +2.08% | 3,500 | 135億3817万 | +6.59% | 6.91 | 1.28 |
03/31 | 2,332 | 2,377 | 2,332 | 2,361 | +1.55% | 3,600 | 132億6291万 | +4.89% | 6.76 | 1.25 |
03/30 | 2,344 | 2,365 | 2,325 | 2,325 | -1.69% | 2,300 | 130億6068万 | +3.7% | 6.66 | 1.23 |
03/29 | 2,347 | 2,382 | 2,332 | 2,365 | -1.34% | 1,800 | 132億8538万 | +5.86% | 6.78 | 1.26 |
03/28 | 2,399 | 2,400 | 2,351 | 2,397 | -0.08% | 1,500 | 134億6514万 | +7.83% | 6.87 | 1.27 |
03/27 | 2,404 | 2,404 | 2,340 | 2,399 | +0.59% | 6,500 | 134億7638万 | +8.6% | 6.87 | 1.27 |
03/24 | 2,350 | 2,391 | 2,350 | 2,385 | +1.97% | 3,900 | 133億9773万 | +8.61% | 6.83 | 1.27 |
03/23 | 2,351 | 2,403 | 2,330 | 2,339 | +0.69% | 7,100 | 131億3933万 | +7.1% | 6.7 | 1.24 |
03/22 | 2,280 | 2,379 | 2,280 | 2,323 | +3.02% | 15,300 | 130億4945万 | +6.9% | 6.66 | 1.23 |
03/21 | 2,225 | 2,267 | 2,225 | 2,255 | +2.45% | 5,700 | 126億6746万 | +4.25% | 6.46 | 1.2 |
03/17 | 2,200 | 2,217 | 2,199 | 2,201 | +0.55% | 1,900 | 123億6411万 | +2.18% | 6.31 | 1.17 |
03/16 | 2,170 | 2,200 | 2,170 | 2,189 | +1.02% | 1,600 | 122億9670万 | +1.86% | 6.27 | 1.16 |
03/15 | 2,218 | 2,218 | 2,154 | 2,167 | -2.3% | 500 | 121億7312万 | +1.03% | 6.21 | 1.15 |
03/14 | 2,186 | 2,219 | 2,179 | 2,218 | +1.46% | 1,300 | 124億5961万 | +3.6% | 6.36 | 1.18 |
03/13 | 2,235 | 2,235 | 2,186 | 2,186 | -1.97% | 1,900 | 122億7985万 | +2.44% | 6.26 | 1.16 |
03/10 | 2,240 | 2,241 | 2,223 | 2,230 | -0.58% | 2,800 | 125億2702万 | +4.79% | 6.39 | 1.18 |
03/09 | 2,243 | 2,243 | 2,243 | 2,243 | +0.09% | 100 | 126億5万 | +5.8% | 6.43 | 1.19 |
03/08 | 2,250 | 2,255 | 2,241 | 2,241 | -0.4% | 2,300 | 125億8881万 | +6.11% | 6.42 | 1.19 |
03/07 | 2,222 | 2,250 | 2,222 | 2,250 | +1.86% | 1,200 | 126億3937万 | +6.99% | 6.45 | 1.19 |
03/06 | 2,203 | 2,209 | 2,200 | 2,209 | +0.27% | 3,200 | 124億905万 | +5.54% | 6.33 | 1.17 |
03/03 | 2,168 | 2,226 | 2,168 | 2,203 | +1.99% | 2,900 | 123億7535万 | +5.66% | 6.31 | 1.17 |
03/02 | 2,164 | 2,227 | 2,160 | 2,160 | -0.14% | 6,900 | 121億3380万 | +3.9% | 6.19 | 1.15 |
03/01 | 2,160 | 2,163 | 2,157 | 2,163 | +0.6% | 400 | 121億5065万 | +4.29% | 6.2 | 1.15 |
02/28 | 2,160 | 2,165 | 2,150 | 2,150 | -0.46% | 1,300 | 120億7762万 | +3.97% | 6.16 | 1.14 |
02/27 | 2,160 | 2,165 | 2,145 | 2,160 | +0.19% | 1,700 | 121億3380万 | +4.65% | 6.19 | 1.15 |
02/24 | 2,156 | 2,156 | 2,137 | 2,156 | +0.84% | 3,100 | 121億1133万 | +4.66% | 6.18 | 1.15 |
02/23 | 2,130 | 2,150 | 2,130 | 2,138 | +0.94% | 4,000 | 120億1021万 | +3.74% | 6.13 | 1.14 |
02/22 | 2,088 | 2,118 | 2,088 | 2,118 | +1.34% | 5,000 | 118億9786万 | +3.22% | 6.07 | 1.12 |
02/21 | 2,064 | 2,090 | 2,064 | 2,090 | +1.26% | 900 | 117億4057万 | +2.25% | 5.99 | 1.11 |
02/20 | 2,065 | 2,067 | 2,062 | 2,064 | -0.05% | 900 | 115億9452万 | +1.33% | 5.91 | 1.1 |
02/17 | 2,070 | 2,070 | 2,060 | 2,065 | -0.29% | 1,700 | 116億13万 | +1.62% | 5.92 | 1.1 |
02/16 | 2,090 | 2,090 | 2,067 | 2,071 | -0.48% | 700 | 116億3384万 | +2.17% | 5.93 | 1.1 |
02/15 | 2,094 | 2,094 | 2,052 | 2,081 | +0.24% | 2,200 | 116億9001万 | +2.92% | 5.96 | 1.11 |
02/14 | 2,080 | 2,080 | 2,070 | 2,076 | +2.27% | 700 | 116億6193万 | +2.98% | 5.95 | 1.1 |
02/13 | 2,057 | 2,080 | 2,030 | 2,030 | -1.26% | 3,900 | 114億352万 | +0.94% | 5.82 | 1.08 |
02/10 | 2,056 | 2,056 | 2,056 | 2,056 | -2.05% | 500 | 115億4958万 | +2.49% | 5.89 | 1.09 |
02/09 | 2,105 | 2,105 | 2,051 | 2,099 | +1.4% | 2,700 | 117億9113万 | +4.9% | 6.01 | 1.11 |
02/08 | 2,055 | 2,070 | 2,055 | 2,070 | +1.07% | 900 | 116億2822万 | +3.76% | 5.93 | 1.1 |
02/07 | 2,025 | 2,048 | 2,020 | 2,048 | +0.89% | 1,500 | 115億464万 | +2.97% | 5.87 | 1.09 |