株価チャート
2017/01/26～2017/06/20
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 |
| 06/20 | 1,177 | 1,219 | 1,166 | 1,192 | +2.85% | 93,800 | 529億1335万 | +1.19% | 111.54 | 17.88 |
| 06/19 | 1,158 | 1,165 | 1,120 | 1,159 | +0.09% | 90,500 | 514億4847万 | -1.78% | 108.45 | 17.39 |
| 06/16 | 1,187 | 1,196 | 1,155 | 1,158 | -3.1% | 48,400 | 514億408万 | -2.2% | 108.36 | 17.37 |
| 06/15 | 1,201 | 1,210 | 1,159 | 1,195 | -1.65% | 84,800 | 530億4652万 | +0.5% | 111.82 | 17.93 |
| 06/14 | 1,227 | 1,235 | 1,197 | 1,215 | -1.14% | 53,400 | 539億3433万 | +2.02% | 113.69 | 18.23 |
| 06/13 | 1,230 | 1,247 | 1,221 | 1,229 | -1.36% | 58,700 | 545億5580万 | +3.1% | 115 | 18.44 |
| 06/12 | 1,240 | 1,247 | 1,203 | 1,246 | +1.22% | 77,800 | 553億1043万 | +4.71% | 116.6 | 18.69 |
| 06/09 | 1,226 | 1,239 | 1,209 | 1,231 | +0.41% | 47,100 | 546億4458万 | +3.71% | 115.19 | 18.47 |
| 06/08 | 1,232 | 1,250 | 1,213 | 1,226 | -0.41% | 89,400 | 544億2263万 | +3.63% | 114.72 | 18.39 |
| 06/07 | 1,213 | 1,259 | 1,208 | 1,231 | +0.65% | 113,400 | 546億4458万 | +4.41% | 115.19 | 18.47 |
| 06/06 | 1,205 | 1,268 | 1,180 | 1,223 | +4.09% | 148,200 | 542億8945万 | +4.17% | 114.44 | 18.35 |
| 06/05 | 1,240 | 1,240 | 1,173 | 1,175 | -2.89% | 115,700 | 521億5872万 | +0.43% | 109.95 | 17.63 |
| 06/02 | 1,149 | 1,240 | 1,149 | 1,210 | +6.14% | 182,000 | 537億1238万 | +3.77% | 113.23 | 18.15 |
| 06/01 | 1,123 | 1,170 | 1,118 | 1,140 | 0% | 95,000 | 506億505万 | -1.81% | 106.68 | 17.1 |
| 05/31 | 1,106 | 1,160 | 1,093 | 1,140 | +2.06% | 74,400 | 506億505万 | -1.55% | 106.59 | 17.09 |
| 05/30 | 1,098 | 1,127 | 1,085 | 1,117 | +1.82% | 53,900 | 495億8407万 | -3.37% | 104.44 | 16.75 |
| 05/29 | 1,117 | 1,143 | 1,089 | 1,097 | -2.4% | 75,300 | 486億9626万 | -4.61% | 102.57 | 16.45 |
| 05/26 | 1,138 | 1,143 | 1,109 | 1,124 | -1.66% | 62,800 | 498億9480万 | -1.66% | 105.1 | 16.85 |
| 05/25 | 1,094 | 1,149 | 1,094 | 1,143 | +1.96% | 94,100 | 507億3822万 | +0.7% | 106.87 | 17.14 |
| 05/24 | 1,173 | 1,175 | 1,116 | 1,121 | -2.61% | 115,700 | 497億6163万 | -0.36% | 104.82 | 16.81 |
| 05/23 | 1,170 | 1,185 | 1,077 | 1,151 | -1.46% | 194,500 | 510億9335万 | +3.23% | 107.62 | 17.26 |
| 05/22 | 1,113 | 1,195 | 1,113 | 1,168 | +4.94% | 126,600 | 518億4798万 | +5.89% | 109.21 | 17.51 |
| 05/19 | 1,176 | 1,182 | 1,086 | 1,113 | -7.71% | 230,600 | 494億651万 | +2.11% | 104.07 | 16.69 |
| 05/18 | 1,187 | 1,229 | 1,172 | 1,206 | -2.11% | 104,200 | 535億3482万 | +11.56% | 112.76 | 18.08 |
| 05/17 | 1,232 | 1,260 | 1,225 | 1,232 | -2.3% | 70,200 | 546億8897万 | +15.36% | 115.19 | 18.47 |
| 05/16 | 1,279 | 1,279 | 1,185 | 1,261 | +1.2% | 113,900 | 559億7629万 | +19.87% | 117.91 | 18.9 |
| 05/15 | 1,300 | 1,300 | 1,232 | 1,246 | -3.41% | 123,600 | 553億1043万 | +20.5% | 116.5 | 18.68 |
| 05/12 | 1,250 | 1,295 | 1,226 | 1,290 | +3.95% | 82,500 | 572億6361万 | +26.97% | 120.62 | 19.34 |
| 05/11 | 1,220 | 1,310 | 1,220 | 1,241 | +0.73% | 172,000 | 550億8848万 | +24.72% | 116.04 | 18.6 |
| 05/10 | 1,170 | 1,250 | 1,170 | 1,232 | +3.97% | 110,800 | 546億8897万 | +26.23% | 115.19 | 18.47 |
| 05/09 | 1,150 | 1,212 | 1,148 | 1,185 | +1.02% | 90,600 | 526億262万 | +23.57% | 110.8 | 17.77 |
| 05/08 | 1,148 | 1,198 | 1,124 | 1,173 | +4.64% | 122,000 | 520億6993万 | +24% | 109.68 | 17.59 |
| 05/02 | 1,102 | 1,153 | 1,098 | 1,121 | -0.97% | 85,000 | 497億6163万 | +20.28% | 104.82 | 16.81 |
| 05/01 | 1,107 | 1,175 | 1,070 | 1,132 | +2.91% | 93,300 | 502億4993万 | +23.18% | 105.84 | 16.97 |
| 04/28 | 1,106 | 1,147 | 1,081 | 1,100 | -1.96% | 93,500 | 488億2944万 | +21.68% | 102.85 | 16.49 |
| 04/27 | 1,077 | 1,149 | 1,061 | 1,122 | +4.18% | 168,800 | 498億602万 | +25.93% | 104.91 | 16.82 |
| 04/26 | 1,105 | 1,122 | 1,062 | 1,077 | -1.19% | 127,300 | 478億846万 | +22.67% | 100.7 | 16.15 |
| 04/25 | 1,080 | 1,162 | 1,075 | 1,090 | +1.87% | 187,900 | 483億8553万 | +25.87% | 101.92 | 16.34 |
| 04/24 | 1,055 | 1,127 | 1,030 | 1,070 | -0.83% | 286,900 | 474億9772万 | +25.29% | 100.05 | 16.04 |
| 04/21 | 988 | 1,079 | 962 | 1,079 | +10.33% | 292,000 | 478億9724万 | +28.15% | 100.89 | 16.18 |
| 04/20 | 925 | 1,017 | 925 | 978 | +6.3% | 196,100 | 434億1381万 | +17.97% | 91.44 | 14.66 |
| 04/19 | 925 | 933 | 915 | 920 | -0.54% | 56,400 | 408億3916万 | +12.33% | 86.02 | 13.79 |
| 04/18 | 909 | 930 | 889 | 925 | +2.44% | 91,100 | 410億6112万 | +14.06% | 86.49 | 13.87 |
| 04/17 | 890 | 905 | 870 | 903 | +3.91% | 93,500 | 400億8453万 | +12.31% | 84.43 | 13.54 |
| 04/14 | 827 | 869 | 825 | 869 | +2.48% | 37,800 | 385億7525万 | +8.76% | 81.25 | 13.03 |
| 04/13 | 834 | 856 | 813 | 848 | 0% | 52,800 | 376億4305万 | +6.67% | 79.29 | 12.71 |
| 04/12 | 860 | 860 | 835 | 848 | -2.75% | 54,200 | 376億4305万 | +6.94% | 79.29 | 12.71 |
| 04/11 | 885 | 890 | 859 | 872 | -1.47% | 80,400 | 387億842万 | +10.38% | 81.53 | 13.07 |
| 04/10 | 836 | 900 | 832 | 885 | +6.76% | 145,700 | 392億8550万 | +12.31% | 82.75 | 13.27 |
| 04/07 | 801 | 830 | 801 | 829 | +3.11% | 60,500 | 367億9964万 | +5.61% | 77.51 | 12.43 |
| 04/06 | 818 | 818 | 801 | 804 | +0.12% | 86,700 | 356億8988万 | +2.42% | 75.18 | 12.05 |
| 04/05 | 790 | 820 | 787 | 803 | +5.66% | 108,000 | 356億4549万 | +2.16% | 75.08 | 12.04 |
| 04/04 | 755 | 793 | 750 | 760 | -0.78% | 56,700 | 337億3670万 | -3.55% | 71.06 | 11.39 |
| 04/03 | 830 | 830 | 755 | 766 | -6.7% | 100,200 | 340億304万 | -3.53% | 71.62 | 11.48 |
| 03/31 | 830 | 843 | 800 | 821 | -2.96% | 194,200 | 364億4451万 | +2.63% | 76.76 | 12.31 |
| 03/30 | 829 | 864 | 820 | 846 | +3.05% | 255,100 | 375億5427万 | +5.35% | 79.1 | 12.68 |
| 03/29 | 818 | 834 | 800 | 821 | +2.24% | 76,600 | 364億4451万 | +1.99% | 76.76 | 12.31 |
| 03/28 | 798 | 840 | 795 | 803 | +4.56% | 253,200 | 356億4549万 | -0.86% | 75.08 | 12.04 |
| 03/27 | 781 | 781 | 766 | 768 | -0.9% | 26,700 | 340億9182万 | -5.65% | 71.81 | 11.51 |
| 03/24 | 789 | 789 | 774 | 775 | -1.65% | 56,700 | 344億256万 | -5.49% | 72.46 | 11.62 |
| 03/23 | 772 | 791 | 758 | 788 | +1.68% | 53,700 | 349億7963万 | -4.72% | 73.68 | 11.81 |
| 03/22 | 777 | 786 | 765 | 775 | -0.9% | 58,700 | 344億256万 | -6.96% | 72.46 | 11.62 |
| 03/21 | 778 | 792 | 777 | 782 | +0.64% | 85,800 | 347億1329万 | -6.9% | 73.12 | 11.72 |
| 03/17 | 789 | 794 | 756 | 777 | +1.57% | 147,800 | 344億9134万 | -8.05% | 72.65 | 11.65 |
| 03/16 | 721 | 774 | 721 | 765 | +7.59% | 133,000 | 339億5865万 | -9.89% | 71.53 | 11.47 |
| 03/15 | 729 | 729 | 701 | 711 | -2.47% | 124,800 | 315億6157万 | -16.65% | 66.48 | 10.66 |
| 03/14 | 747 | 747 | 710 | 729 | -2.8% | 114,500 | 323億6060万 | -15.03% | 68.16 | 10.93 |
| 03/13 | 778 | 779 | 747 | 750 | -3.47% | 69,400 | 332億9280万 | -13.09% | 70.13 | 11.24 |
| 03/10 | 786 | 791 | 771 | 777 | +0.39% | 40,800 | 344億9134万 | -10.38% | 72.65 | 11.65 |
| 03/09 | 777 | 778 | 761 | 774 | -1.28% | 57,600 | 343億5816万 | -11.14% | 72.37 | 11.6 |
| 03/08 | 785 | 790 | 769 | 784 | -1.01% | 88,700 | 348億207万 | -10.19% | 73.31 | 11.75 |
| 03/07 | 800 | 806 | 780 | 792 | -2.22% | 68,700 | 351億5719万 | -9.49% | 74.05 | 11.87 |
| 03/06 | 813 | 820 | 800 | 810 | -0.61% | 55,300 | 359億5622万 | -7.64% | 75.74 | 12.14 |
| 03/03 | 815 | 837 | 813 | 815 | -0.85% | 70,400 | 361億7817万 | -7.07% | 76.2 | 12.22 |
| 03/02 | 825 | 831 | 810 | 822 | -1.32% | 127,600 | 364億8890万 | -6.16% | 76.86 | 12.32 |
| 03/01 | 853 | 855 | 810 | 833 | -2% | 98,200 | 369億7720万 | -4.69% | 77.89 | 12.49 |
| 03/01 | 株式分割 1→4 |
| 02/28 | 907 | 907 | 830 | 850 | -6.8% | 171,000 | 377億3184万 | -2.41% | 79.33 | 12.72 |
| 02/27 | 928 | 928 | 905 | 912 | -0.44% | 24,100 | 404億8404万 | +5.31% | 85.12 | 13.65 |
| 02/24 | 901 | 949 | 899 | 916 | +1.36% | 58,900 | 406億6160万 | +6.76% | 85.49 | 13.71 |
| 02/23 | 900 | 905 | 889 | 904 | 0% | 44,400 | 401億1782万 | +6.45% | 84.16 | 13.49 |
| 02/22 | 913 | 914 | 898 | 904 | -2.3% | 81,600 | 401億1782万 | +7.46% | 84.16 | 13.49 |
| 02/21 | 924 | 925 | 915 | 925 | +0.82% | 23,600 | 410億6112万 | +11.04% | 86.14 | 13.81 |
| 02/20 | 923 | 923 | 908 | 918 | -0.54% | 41,600 | 407億2819万 | +11.21% | 85.45 | 13.7 |
| 02/17 | 928 | 938 | 901 | 923 | -2.38% | 90,400 | 409億5014万 | +12.91% | 85.91 | 13.77 |
| 02/16 | 923 | 946 | 913 | 945 | +2.3% | 71,600 | 419億4892万 | +16.81% | 88.01 | 14.11 |
| 02/15 | 961 | 964 | 900 | 924 | -2.76% | 219,600 | 410億563万 | +15.61% | 86.03 | 13.79 |
| 02/14 | 914 | 961 | 914 | 950 | +4.25% | 150,400 | 421億7088万 | +20.25% | 88.47 | 14.19 |
| 02/13 | 894 | 911 | 888 | 911 | +2.82% | 87,200 | 404億5075万 | +16.68% | 84.86 | 13.61 |
| 02/10 | 871 | 886 | 866 | 886 | +2.01% | 80,800 | 393億4099万 | +14.8% | 82.53 | 13.23 |
| 02/09 | 838 | 870 | 838 | 869 | +3.89% | 71,600 | 385億6416万 | +13.56% | 80.91 | 12.97 |
| 02/08 | 848 | 848 | 831 | 836 | -1.47% | 63,600 | 371億2147万 | +10.47% | 77.88 | 12.49 |
| 02/07 | 850 | 853 | 835 | 849 | -1.02% | 54,400 | 376億7635万 | +13.02% | 79.04 | 12.67 |
| 02/06 | 858 | 863 | 843 | 858 | -0.58% | 67,200 | 380億6476万 | +15.1% | 79.86 | 12.8 |
| 02/03 | 826 | 865 | 826 | 863 | +4.55% | 135,200 | 382億8672万 | +16.87% | 80.32 | 12.88 |
| 02/02 | 836 | 841 | 825 | 825 | -1.35% | 126,800 | 366億2208万 | +12.86% | 76.83 | 12.32 |
| 02/01 | 825 | 846 | 825 | 836 | +0.6% | 94,000 | 371億2147万 | +15.34% | 77.88 | 12.49 |
| 01/31 | 835 | 838 | 815 | 831 | +0.76% | 74,800 | 368億9952万 | +15.61% | 77.41 | 12.41 |
| 01/30 | 840 | 840 | 814 | 825 | +3.45% | 150,400 | 366億2208万 | +15.71% | 76.83 | 12.32 |
| 01/27 | 873 | 873 | 796 | 798 | +6.33% | 463,200 | 354億134万 | +12.8% | 74.27 | 11.91 |
| 01/26 | 758 | 758 | 745 | 750 | -0.99% | 48,800 | 332億9280万 | +6.69% | 69.85 | 11.2 |
