株価チャート
2017/01/10～2017/06/30
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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2020 | 10/1, 株式分割 1→2 |
| 2020 | 1/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2017 |
| 06/30 | 62 | 62 | 61 | 61 | -0.41% | 17,600 | 12億3949万 | -2.68% | 8.39 | 0.99 |
| 06/29 | 62 | 63 | 62 | 62 | -0.91% | 46,400 | 12億4454万 | -2.28% | 8.42 | 0.99 |
| 06/28 | 62 | 64 | 61 | 62 | -4.42% | 136,000 | 12億3355万 | -1.39% | 8.35 | 0.98 |
| 06/27 | 65 | 65 | 63 | 65 | +0.39% | 228,800 | 12億9064万 | +3.17% | 8.73 | 1.03 |
| 06/26 | 64 | 65 | 63 | 65 | +3.39% | 155,200 | 12億8567万 | +1.17% | 8.7 | 1.02 |
| 06/23 | 64 | 64 | 63 | 63 | +0.2% | 110,400 | 12億4348万 | -2.15% | 8.42 | 0.99 |
| 06/22 | 63 | 64 | 62 | 63 | -0.89% | 244,800 | 12億4100万 | -2.34% | 8.4 | 0.99 |
| 06/21 | 64 | 64 | 62 | 63 | +1% | 241,600 | 12億5216万 | -1.46% | 8.47 | 1 |
| 06/20 | 62 | 62 | 62 | 62 | 0% | 51,200 | 12億3975万 | -3.94% | 8.39 | 0.99 |
| 06/19 | 62 | 62 | 62 | 62 | +1.42% | 56,000 | 12億3975万 | -3.94% | 8.39 | 0.99 |
| 06/16 | 62 | 62 | 62 | 62 | 0% | 75,200 | 12億2238万 | -5.29% | 8.27 | 0.97 |
| 06/15 | 62 | 62 | 62 | 62 | +0.31% | 19,200 | 12億2238万 | -6.72% | 8.27 | 0.97 |
| 06/14 | 62 | 62 | 61 | 61 | -1.21% | 32,000 | 12億1866万 | -7.01% | 8.25 | 0.97 |
| 06/13 | 62 | 62 | 62 | 62 | +1.33% | 51,200 | 12億3355万 | -5.87% | 8.35 | 0.98 |
| 06/12 | 62 | 62 | 61 | 61 | +0.82% | 6,400 | 12億1742万 | -7.1% | 8.24 | 0.97 |
| 06/09 | 62 | 62 | 61 | 61 | -2.11% | 14,400 | 12億749万 | -7.86% | 8.17 | 0.96 |
| 06/08 | 62 | 62 | 61 | 62 | +0.71% | 28,800 | 12億3355万 | -4.42% | 8.35 | 0.98 |
| 06/07 | 62 | 62 | 61 | 62 | -1.6% | 52,800 | 12億2486万 | -5.1% | 8.29 | 0.98 |
| 06/06 | 64 | 64 | 63 | 63 | -0.69% | 16,000 | 10億9427万 | -3.56% | 7.41 | 0.87 |
| 06/05 | 64 | 64 | 63 | 63 | +0.8% | 17,600 | 11億191万 | -2.88% | 7.46 | 0.88 |
| 06/02 | 63 | 63 | 63 | 63 | -0.79% | 65,600 | 10億9318万 | -3.65% | 7.4 | 0.87 |
| 06/01 | 64 | 64 | 63 | 63 | 0% | 17,600 | 11億191万 | -1.37% | 7.46 | 0.88 |
| 05/31 | 64 | 64 | 63 | 63 | -0.59% | 8,000 | 11億191万 | -1.37% | 7.46 | 0.88 |
| 05/30 | 64 | 64 | 63 | 64 | -2.12% | 22,400 | 11億845万 | -0.78% | 7.5 | 0.88 |
| 05/29 | 67 | 67 | 63 | 65 | -0.19% | 24,000 | 11億3245万 | +1.37% | 7.66 | 0.9 |
| 05/26 | 69 | 69 | 65 | 65 | -5.45% | 16,000 | 11億3464万 | +3.17% | 7.68 | 0.9 |
| 05/25 | 72 | 72 | 69 | 69 | -4.18% | 35,200 | 12億10万 | +9.13% | 8.12 | 0.96 |
| 05/24 | 72 | 72 | 72 | 72 | 0% | 1,600 | 12億5246万 | +13.89% | 8.48 | 1 |
| 05/23 | 70 | 72 | 69 | 72 | +3.24% | 16,000 | 12億5246万 | +15.73% | 8.48 | 1 |
| 05/22 | 70 | 70 | 70 | 70 | -0.27% | 1,600 | 12億1319万 | +13.93% | 8.21 | 0.97 |
| 05/19 | 72 | 72 | 70 | 70 | -3.04% | 38,400 | 12億1646万 | +14.24% | 8.23 | 0.97 |
| 05/18 | 71 | 72 | 69 | 72 | 0% | 8,000 | 12億5465万 | +19.79% | 8.49 | 1 |
| 05/17 | 71 | 72 | 71 | 72 | -1.29% | 17,600 | 12億5465万 | +19.79% | 8.49 | 1 |
| 05/16 | 69 | 73 | 69 | 73 | +5.91% | 30,400 | 12億7101万 | +23.41% | 8.6 | 1.01 |
| 05/15 | 69 | 73 | 66 | 69 | 0% | 44,800 | 12億10万 | +18.53% | 8.12 | 0.96 |
| 05/12 | 65 | 69 | 65 | 69 | +10.11% | 80,000 | 12億10万 | +18.53% | 8.12 | 0.96 |
| 05/11 | 61 | 62 | 61 | 62 | +1.94% | 16,000 | 10億8990万 | +9.54% | 7.38 | 0.87 |
| 05/10 | 60 | 61 | 60 | 61 | +3.16% | 17,600 | 10億6918万 | +7.46% | 7.24 | 0.85 |
| 05/09 | 59 | 59 | 58 | 59 | +1.6% | 14,400 | 10億3645万 | +4.17% | 7.01 | 0.83 |
| 05/08 | 58 | 58 | 58 | 58 | +0.54% | 8,000 | 10億2008万 | +2.52% | 6.9 | 0.81 |
| 05/02 | 58 | 58 | 58 | 58 | +1.64% | 14,400 | 10億1463万 | +1.97% | 6.87 | 0.81 |
| 05/01 | 57 | 57 | 57 | 57 | -1.08% | 4,800 | 9億9826万 | +0.33% | 6.76 | 0.8 |
| 04/28 | 57 | 58 | 57 | 58 | +2.55% | 12,800 | 10億917万 | +1.43% | 6.83 | 0.8 |
| 04/27 | 56 | 56 | 56 | 56 | -0.88% | 1,600 | 9億8408万 | -1.1% | 6.66 | 0.78 |
| 04/26 | 56 | 57 | 56 | 57 | 0% | 14,400 | 9億9281万 | -0.22% | 6.72 | 0.79 |
| 04/25 | 56 | 57 | 56 | 57 | 0% | 22,400 | 9億9281万 | -0.22% | 6.72 | 0.79 |
| 04/24 | 57 | 57 | 56 | 57 | 0% | 44,800 | 9億9281万 | -0.22% | 6.72 | 0.79 |
| 04/21 | 57 | 57 | 57 | 57 | -0.87% | 1,600 | 9億9281万 | -0.22% | 6.72 | 0.79 |
| 04/20 | 57 | 57 | 57 | 57 | +0.88% | 1,600 | 10億153万 | +0.66% | 6.78 | 0.8 |
| 04/18 | 55 | 57 | 55 | 57 | -0.22% | 6,400 | 9億9281万 | -0.22% | 6.72 | 0.79 |
| 04/13 | 57 | 57 | 57 | 57 | +1.56% | 1,600 | 9億9499万 | 0% | 6.73 | 0.79 |
| 04/12 | 57 | 57 | 56 | 56 | 0% | 4,800 | 9億7971万 | -1.54% | 6.63 | 0.78 |
| 04/11 | 56 | 56 | 56 | 56 | -0.44% | 1,600 | 9億7971万 | -1.54% | 6.63 | 0.78 |
| 04/10 | 56 | 56 | 56 | 56 | 0% | 1,600 | 9億8408万 | -1.1% | 6.66 | 0.78 |
| 04/06 | 57 | 57 | 56 | 56 | -2.28% | 4,800 | 9億8408万 | -1.1% | 6.66 | 0.78 |
| 04/05 | 58 | 58 | 58 | 58 | +3.71% | 11,200 | 10億699万 | +1.21% | 6.81 | 0.8 |
| 04/04 | 57 | 58 | 56 | 56 | -2.09% | 12,800 | 9億7099万 | -2.41% | 6.57 | 0.77 |
| 04/03 | 57 | 57 | 57 | 57 | -0.11% | 4,800 | 9億9171万 | -0.33% | 6.71 | 0.79 |
| 03/31 | 57 | 57 | 57 | 57 | +1.22% | 1,600 | 9億9281万 | -0.22% | 6.72 | 0.79 |
| 03/30 | 56 | 56 | 56 | 56 | -0.11% | 4,800 | 9億8080万 | -1.43% | 6.64 | 0.78 |
| 03/29 | 56 | 56 | 56 | 56 | 0% | 12,800 | 9億8190万 | -1.32% | 6.64 | 0.78 |
| 03/28 | 56 | 56 | 56 | 56 | -0.55% | 4,800 | 9億8190万 | -1.32% | 6.64 | 0.78 |
| 03/23 | 57 | 57 | 57 | 57 | +0.44% | 3,200 | 9億8735万 | +1% | 6.68 | 0.79 |
| 03/22 | 56 | 56 | 56 | 56 | -0.99% | 4,800 | 9億8299万 | +0.56% | 6.65 | 0.78 |
| 03/21 | 57 | 57 | 57 | 57 | 0% | 6,400 | 9億9281万 | +1.56% | 6.72 | 0.79 |
| 03/17 | 57 | 57 | 57 | 57 | 0% | 1,600 | 9億9281万 | +1.56% | 6.72 | 0.79 |
| 03/16 | 57 | 57 | 57 | 57 | +0.44% | 1,600 | 9億9281万 | +1.56% | 6.72 | 0.79 |
| 03/13 | 59 | 59 | 57 | 57 | -2.89% | 4,800 | 9億8844万 | +1.12% | 6.69 | 0.79 |
| 03/10 | 58 | 58 | 58 | 58 | +0.32% | 1,600 | 10億1790万 | +6.02% | 6.89 | 0.81 |
| 03/09 | 58 | 58 | 58 | 58 | -0.32% | 1,600 | 10億1463万 | +5.68% | 6.87 | 0.81 |
| 03/08 | 58 | 58 | 58 | 58 | 0% | 3,200 | 10億1790万 | +6.02% | 6.89 | 0.81 |
| 03/07 | 58 | 58 | 58 | 58 | +3.32% | 3,200 | 10億1790万 | +6.02% | 6.89 | 0.81 |
| 03/03 | 58 | 59 | 56 | 56 | +2.61% | 16,000 | 9億8517万 | +4.51% | 6.67 | 0.78 |
| 03/02 | 55 | 55 | 55 | 55 | 0% | 1,600 | 9億6008万 | +1.85% | 6.5 | 0.76 |
| 03/01 | 55 | 55 | 54 | 55 | -3.3% | 19,200 | 9億6008万 | +1.85% | 6.5 | 0.76 |
| 02/28 | 58 | 58 | 57 | 57 | -1.09% | 4,800 | 9億9281万 | +5.32% | 6.72 | 0.79 |
| 02/24 | 56 | 58 | 56 | 58 | +2.34% | 8,000 | 10億372万 | +6.48% | 6.79 | 0.8 |
| 02/22 | 56 | 56 | 56 | 56 | +3.33% | 1,600 | 9億8080万 | +4.05% | 6.64 | 0.78 |
| 02/17 | 55 | 55 | 54 | 54 | -3.33% | 9,600 | 9億4917万 | +0.69% | 6.42 | 0.76 |
| 02/16 | 56 | 56 | 56 | 56 | +3.45% | 1,600 | 9億8190万 | +4.17% | 6.64 | 0.78 |
| 02/13 | 54 | 54 | 54 | 54 | -3.33% | 8,000 | 9億4917万 | +2.59% | 6.42 | 0.76 |
| 02/10 | 56 | 56 | 56 | 56 | 0% | 1,600 | 9億8190万 | +6.13% | 6.64 | 0.78 |
| 02/09 | 56 | 56 | 56 | 56 | -2.39% | 3,200 | 9億8190万 | +6.13% | 6.64 | 0.78 |
| 02/08 | 57 | 58 | 57 | 58 | +2.44% | 8,000 | 10億590万 | +10.82% | 6.81 | 0.8 |
| 02/07 | 54 | 56 | 54 | 56 | 0% | 6,400 | 9億8190万 | +8.17% | 6.64 | 0.78 |
| 02/06 | 54 | 56 | 54 | 56 | +5.26% | 4,800 | 9億8190万 | +8.17% | 6.64 | 0.78 |
| 02/03 | 56 | 57 | 53 | 53 | -1.16% | 20,800 | 9億3280万 | +2.76% | 6.31 | 0.74 |
| 02/02 | 54 | 54 | 54 | 54 | +1.76% | 6,400 | 9億4371万 | +3.97% | 6.39 | 0.75 |
| 02/01 | 53 | 53 | 53 | 53 | +1.19% | 1,600 | 9億2735万 | +2.16% | 6.28 | 0.74 |
| 01/31 | 51 | 53 | 51 | 53 | +2.44% | 3,200 | 9億1644万 | +0.96% | 6.2 | 0.73 |
| 01/26 | 51 | 51 | 51 | 51 | -1.8% | 3,200 | 8億9462万 | -1.44% | 6.05 | 0.71 |
| 01/25 | 52 | 52 | 52 | 52 | 0% | 3,200 | 9億1098万 | +0.36% | 6.17 | 0.73 |
| 01/24 | 52 | 52 | 52 | 52 | -0.36% | 3,200 | 9億1098万 | +0.36% | 6.17 | 0.73 |
| 01/23 | 52 | 52 | 52 | 52 | +3.2% | 1,600 | 9億1425万 | +2.7% | 6.19 | 0.73 |
| 01/20 | 51 | 51 | 51 | 51 | -4.25% | 3,200 | 8億8589万 | -0.49% | 6 | 0.71 |
| 01/18 | 53 | 53 | 53 | 53 | +1.56% | 1,600 | 9億2516万 | +3.92% | 6.26 | 0.74 |
| 01/17 | 51 | 52 | 51 | 52 | -0.48% | 8,000 | 9億1098万 | +2.33% | 6.17 | 0.73 |
| 01/13 | 52 | 52 | 52 | 52 | -3.45% | 4,800 | 9億1534万 | +2.82% | 6.19 | 0.73 |
| 01/11 | 54 | 54 | 54 | 54 | +4.2% | 4,800 | 9億4807万 | +6.5% | 6.42 | 0.76 |
| 01/10 | 55 | 55 | 52 | 52 | -4.69% | 14,400 | 9億989万 | +4.25% | 6.16 | 0.72 |
