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 |
---|
2019 | 7/10, 株式分割 1→2 |
2017 |
06/30 | 422 | 422 | 412 | 412 | -2.83% | 40,000 | 61億1177万 | -7.83% | 19.87 | 4.16 |
06/29 | 418 | 425 | 418 | 424 | +1.44% | 34,400 | 62億8978万 | -5.57% | 20.45 | 4.28 |
06/28 | 428 | 431 | 410 | 418 | -8.13% | 194,600 | 62億77万 | -6.7% | 20.16 | 4.22 |
06/27 | 451 | 455 | 451 | 455 | +0.78% | 100,200 | 67億4965万 | +1.56% | 21.95 | 4.59 |
06/26 | 455 | 455 | 451 | 452 | -0.77% | 74,600 | 66億9773万 | +1.23% | 21.78 | 4.56 |
06/23 | 457 | 457 | 453 | 455 | +0.11% | 34,000 | 67億4965万 | +2.25% | 21.95 | 4.59 |
06/22 | 457 | 460 | 455 | 455 | -0.55% | 37,400 | 67億4223万 | +2.83% | 21.92 | 4.59 |
06/21 | 458 | 460 | 456 | 457 | -0.11% | 26,200 | 67億6652万 | +4.1% | 22 | 4.6 |
06/20 | 466 | 467 | 458 | 458 | -1.82% | 89,000 | 67億7392万 | +4.69% | 22.03 | 4.61 |
06/19 | 440 | 467 | 440 | 466 | +6.27% | 232,800 | 68億9978万 | +7.37% | 22.44 | 4.69 |
06/16 | 453 | 453 | 438 | 439 | -3.09% | 109,600 | 64億9260万 | +1.5% | 21.11 | 4.42 |
06/15 | 460 | 462 | 450 | 453 | -1.63% | 120,800 | 66億9989万 | +4.99% | 21.79 | 4.56 |
06/14 | 463 | 464 | 460 | 460 | -0.65% | 72,600 | 68億1094万 | +7.23% | 22.15 | 4.63 |
06/13 | 463 | 463 | 460 | 463 | +0.43% | 67,000 | 68億5536万 | +8.43% | 22.29 | 4.66 |
06/12 | 468 | 468 | 461 | 461 | -1.6% | 91,000 | 68億2575万 | +8.47% | 22.2 | 4.64 |
06/09 | 460 | 469 | 456 | 469 | +2.63% | 189,000 | 69億3679万 | +11.02% | 22.56 | 4.72 |
06/08 | 462 | 463 | 457 | 457 | +0.11% | 66,400 | 67億5912万 | +8.95% | 21.98 | 4.6 |
06/07 | 456 | 459 | 453 | 456 | +0.11% | 62,800 | 67億5171万 | +9.62% | 21.95 | 4.59 |
06/06 | 467 | 467 | 452 | 456 | -1.94% | 95,600 | 67億4431万 | +10.29% | 21.93 | 4.59 |
06/05 | 449 | 465 | 449 | 465 | +4.38% | 179,200 | 68億7757万 | +13.29% | 22.36 | 4.68 |
06/02 | 448 | 448 | 441 | 445 | +1.14% | 62,400 | 65億8884万 | +9.34% | 21.43 | 4.48 |
06/01 | 430 | 440 | 429 | 440 | +3.77% | 104,000 | 65億1481万 | +8.91% | 21.18 | 4.43 |
06/01 | 株式分割 1→2 |
05/31 | 425 | 427 | 421 | 424 | +0.83% | 66,400 | 62億7791万 | +6.27% | 20.41 | 4.27 |
05/30 | 423 | 429 | 417 | 421 | -1.98% | 88,600 | 62億2609万 | +6.46% | 20.25 | 4.23 |
05/29 | 457 | 459 | 427 | 429 | -2.83% | 218,200 | 63億5194万 | +9.44% | 20.65 | 4.32 |
05/26 | 421 | 442 | 420 | 442 | +5.88% | 196,400 | 65億3702万 | +13.79% | 21.26 | 4.45 |
05/25 | 416 | 424 | 408 | 417 | +1.58% | 105,600 | 61億7426万 | +8.59% | 20.08 | 4.2 |
05/24 | 408 | 413 | 404 | 411 | +0.49% | 74,800 | 60億7802万 | +8.03% | 19.76 | 4.13 |
05/23 | 413 | 413 | 408 | 409 | -1.27% | 50,000 | 60億4841万 | +8.64% | 19.67 | 4.11 |
05/22 | 403 | 417 | 396 | 414 | +5.28% | 116,000 | 61億2614万 | +11.22% | 19.92 | 4.17 |
05/19 | 391 | 399 | 387 | 393 | +1.81% | 48,000 | 58億1891万 | +7.08% | 18.92 | 3.96 |
05/18 | 378 | 390 | 378 | 386 | -0.58% | 37,200 | 57億1527万 | +6.04% | 18.58 | 3.89 |
05/17 | 393 | 393 | 383 | 388 | -2.69% | 93,200 | 57億4858万 | +7.55% | 18.69 | 3.91 |
05/16 | 404 | 407 | 399 | 399 | -1.12% | 42,400 | 59億775万 | +11.14% | 19.21 | 4.02 |
05/15 | 408 | 408 | 397 | 404 | -1.28% | 64,800 | 59億7438万 | +13.34% | 19.43 | 4.06 |
05/12 | 412 | 412 | 400 | 409 | -0.61% | 61,200 | 60億5211万 | +15.79% | 19.68 | 4.12 |
05/11 | 409 | 412 | 408 | 411 | +0.98% | 78,800 | 60億8913万 | +17.84% | 19.8 | 4.14 |
05/10 | 410 | 410 | 403 | 407 | +0.31% | 59,600 | 60億2990万 | +18.04% | 19.61 | 4.1 |
05/09 | 405 | 411 | 404 | 406 | +0.87% | 41,600 | 60億1139万 | +19.06% | 19.55 | 4.09 |
05/08 | 393 | 412 | 393 | 403 | +3.54% | 112,000 | 59億5957万 | +19.44% | 19.38 | 4.05 |
05/02 | 379 | 393 | 379 | 389 | +2.64% | 58,800 | 57億5598万 | +16.74% | 18.72 | 3.92 |
05/01 | 378 | 381 | 377 | 379 | -0.2% | 34,400 | 56億792万 | +15.12% | 18.24 | 3.81 |
04/28 | 386 | 386 | 378 | 380 | -2.32% | 46,800 | 56億1902万 | +16.77% | 18.27 | 3.82 |
04/27 | 395 | 398 | 388 | 389 | +0.26% | 155,600 | 57億5228万 | +20.65% | 18.7 | 3.91 |
04/26 | 375 | 388 | 373 | 388 | +8.39% | 259,200 | 57億3748万 | +22.24% | 18.66 | 3.9 |
04/25 | 356 | 375 | 346 | 358 | +9.75% | 318,800 | 52億9328万 | +13.85% | 17.21 | 3.6 |
04/24 | 338 | 338 | 325 | 326 | -2.25% | 53,200 | 48億2318万 | +4.74% | 15.68 | 3.28 |
04/21 | 341 | 342 | 333 | 333 | -1.19% | 33,200 | 49億2890万 | +7.85% | 16.03 | 3.35 |
04/20 | 330 | 342 | 328 | 337 | +1.97% | 52,800 | 49億8806万 | +9.85% | 16.22 | 3.39 |
04/19 | 329 | 336 | 329 | 331 | +1.15% | 54,400 | 48億9192万 | +8.44% | 15.91 | 3.33 |
04/18 | 326 | 329 | 324 | 327 | +1.16% | 24,800 | 48億3646万 | +7.92% | 15.73 | 3.29 |
04/17 | 313 | 324 | 310 | 323 | +3.61% | 33,200 | 47億8099万 | +7.39% | 15.55 | 3.25 |
04/14 | 301 | 315 | 301 | 312 | +2.38% | 46,400 | 46億1460万 | +4.35% | 15.01 | 3.14 |
04/13 | 296 | 313 | 296 | 305 | +0.33% | 23,600 | 45億737万 | +2.61% | 14.66 | 3.07 |
04/12 | 315 | 315 | 298 | 304 | -3.57% | 30,400 | 44億9258万 | +2.97% | 14.61 | 3.06 |
04/11 | 314 | 320 | 312 | 315 | -0.79% | 82,800 | 46億5897万 | +7.14% | 15.15 | 3.17 |
04/10 | 325 | 325 | 313 | 318 | -2.46% | 68,400 | 46億9595万 | +8.73% | 15.27 | 3.19 |
04/07 | 331 | 333 | 314 | 326 | -1.36% | 55,200 | 48億1427万 | +12.24% | 15.65 | 3.27 |
04/06 | 337 | 337 | 321 | 330 | +0.15% | 92,400 | 48億8083万 | +14.58% | 15.87 | 3.32 |
04/05 | 314 | 333 | 314 | 330 | +5.02% | 128,800 | 48億7343万 | +15.61% | 15.85 | 3.31 |
04/04 | 313 | 322 | 310 | 314 | +2.7% | 90,000 | 46億4048万 | +11.26% | 15.09 | 3.16 |
04/03 | 303 | 306 | 303 | 306 | +2.35% | 37,600 | 45億1846万 | +9.11% | 14.69 | 3.07 |
03/31 | 300 | 301 | 298 | 299 | -0.5% | 34,400 | 44億1971万 | +6.99% | 14.37 | 3.01 |
03/30 | 300 | 301 | 295 | 300 | 0% | 38,400 | 44億4192万 | +8.3% | 14.44 | 3.02 |
03/29 | 297 | 303 | 295 | 300 | +1.69% | 62,000 | 44億4192万 | +8.7% | 14.44 | 3.02 |
03/28 | 292 | 296 | 288 | 295 | +3.15% | 78,400 | 43億6788万 | +7.66% | 14.2 | 2.97 |
03/27 | 292 | 292 | 284 | 286 | -1.38% | 28,000 | 42億3463万 | +5.15% | 13.77 | 2.88 |
03/24 | 288 | 290 | 288 | 290 | +0.61% | 13,600 | 42億9385万 | +7.01% | 13.96 | 2.92 |
03/23 | 289 | 289 | 288 | 288 | -0.26% | 20,000 | 42億6794万 | +7.16% | 13.88 | 2.9 |
03/22 | 292 | 292 | 285 | 289 | -0.26% | 25,600 | 42億7904万 | +8.24% | 13.91 | 2.91 |
03/21 | 291 | 293 | 285 | 290 | +1.93% | 62,800 | 42億9015万 | +8.93% | 13.95 | 2.92 |
03/17 | 280 | 287 | 275 | 284 | +0.62% | 33,600 | 42億871万 | +7.67% | 13.69 | 2.86 |
03/16 | 281 | 283 | 276 | 283 | +1.8% | 18,800 | 41億8280万 | +7.41% | 13.6 | 2.85 |
03/15 | 279 | 281 | 272 | 278 | -0.45% | 24,000 | 41億877万 | +5.92% | 13.36 | 2.79 |
03/14 | 274 | 279 | 268 | 279 | +1.36% | 43,200 | 41億2728万 | +7.21% | 13.42 | 2.81 |
03/13 | 281 | 294 | 269 | 275 | +0.27% | 98,000 | 40億7176万 | +6.59% | 13.24 | 2.77 |
03/10 | 275 | 280 | 272 | 274 | +1.86% | 74,400 | 40億6065万 | +6.71% | 13.2 | 2.76 |
03/09 | 268 | 271 | 268 | 269 | +1.32% | 10,000 | 39億8662万 | +5.59% | 12.96 | 2.71 |
03/08 | 266 | 272 | 265 | 266 | -0.37% | 21,600 | 39億3480万 | +5.04% | 12.79 | 2.68 |
03/07 | 267 | 267 | 265 | 267 | -0.09% | 8,000 | 39億4960万 | +5.85% | 12.84 | 2.69 |
03/06 | 267 | 267 | 266 | 267 | +0.28% | 6,000 | 39億5330万 | +6.8% | 12.86 | 2.69 |
03/03 | 266 | 267 | 264 | 266 | 0% | 6,800 | 39億4220万 | +6.93% | 12.82 | 2.68 |
03/02 | 264 | 268 | 263 | 266 | +1.82% | 14,400 | 39億4220万 | +7.79% | 12.82 | 2.68 |
03/01 | 261 | 262 | 255 | 262 | +0.97% | 14,400 | 38億7187万 | +6.3% | 12.59 | 2.63 |
02/28 | 266 | 266 | 255 | 259 | -2.54% | 26,000 | 38億3485万 | +6.15% | 12.47 | 2.61 |
02/27 | 270 | 272 | 266 | 266 | -2.12% | 24,800 | 39億3480万 | +9.36% | 12.79 | 2.68 |
02/24 | 269 | 275 | 268 | 272 | +2.16% | 54,000 | 40億1993万 | +12.66% | 13.07 | 2.73 |
02/23 | 267 | 268 | 264 | 266 | +2.21% | 32,800 | 39億3480万 | +10.73% | 12.79 | 2.68 |
02/22 | 260 | 267 | 258 | 260 | +1.56% | 79,600 | 38億4966万 | +9.24% | 12.52 | 2.62 |
02/21 | 254 | 256 | 253 | 256 | +0.89% | 39,200 | 37億9043万 | +8.02% | 12.33 | 2.58 |
02/20 | 246 | 255 | 245 | 254 | +4% | 36,800 | 37億5712万 | +7.98% | 12.22 | 2.56 |
02/17 | 245 | 246 | 243 | 244 | -0.71% | 18,800 | 36億1276万 | +4.27% | 11.75 | 2.46 |
02/16 | 246 | 248 | 243 | 246 | -0.2% | 37,200 | 36億3867万 | +5.02% | 11.83 | 2.48 |
02/15 | 249 | 249 | 246 | 246 | +0.2% | 18,000 | 36億4607万 | +5.69% | 11.86 | 2.48 |
02/14 | 248 | 253 | 246 | 246 | 0% | 34,000 | 36億3867万 | +5.93% | 11.83 | 2.48 |
02/13 | 253 | 253 | 245 | 246 | -2.77% | 81,200 | 36億3867万 | +5.93% | 11.83 | 2.48 |
02/10 | 270 | 270 | 250 | 253 | -6.39% | 310,800 | 37億4231万 | +9.42% | 12.17 | 2.55 |
02/09 | 270 | 270 | 270 | 270 | +16.13% | 34,800 | 39億9772万 | +17.39% | 13 | 2.72 |
02/08 | 233 | 233 | 233 | 233 | +0.22% | 4,000 | 34億4248万 | +1.97% | 11.19 | 2.34 |
02/07 | 232 | 234 | 230 | 232 | -0.11% | 4,400 | 34億3508万 | +1.75% | 11.17 | 2.34 |