株価チャート
2017/01/18～2017/06/12
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 |
| 06/12 | 1,314 | 1,314 | 1,241 | 1,241 | -3.8% | 287,700 | 74億6535万 | +18.64% | 34.18 | 3.56 |
| 06/09 | 1,272 | 1,310 | 1,233 | 1,290 | +4.88% | 511,600 | 77億6012万 | +25% | 35.53 | 3.71 |
| 06/08 | 1,240 | 1,272 | 1,218 | 1,230 | +0.65% | 358,600 | 73億9918万 | +21.18% | 33.88 | 3.53 |
| 06/07 | 1,145 | 1,222 | 1,130 | 1,222 | +4.62% | 205,700 | 73億5106万 | +22.08% | 33.66 | 3.51 |
| 06/06 | 1,219 | 1,233 | 1,152 | 1,168 | -6.18% | 249,700 | 70億2622万 | +18.58% | 32.17 | 3.36 |
| 06/05 | 1,219 | 1,282 | 1,154 | 1,245 | +3.66% | 441,200 | 74億8942万 | +27.95% | 34.29 | 3.58 |
| 06/02 | 1,321 | 1,325 | 1,200 | 1,201 | -6.54% | 638,100 | 72億2473万 | +25.37% | 33.08 | 3.45 |
| 06/01 | 1,369 | 1,379 | 1,261 | 1,285 | -2.28% | 1,226,100 | 77億3004万 | +36.27% | 35.4 | 3.69 |
| 05/31 | 1,311 | 1,380 | 1,236 | 1,315 | +8.41% | 2,201,200 | 79億1051万 | +42.16% | 36.22 | 3.78 |
| 05/30 | 1,003 | 1,224 | 1,003 | 1,213 | +18.92% | 1,390,200 | 72億9692万 | +34.03% | 33.41 | 3.48 |
| 05/29 | 1,160 | 1,185 | 1,020 | 1,020 | -5.56% | 507,500 | 61億3591万 | +14.61% | 28.1 | 2.93 |
| 05/26 | 1,095 | 1,155 | 1,052 | 1,080 | +3.85% | 959,000 | 64億9684万 | +22.31% | 29.75 | 3.1 |
| 05/25 | 1,000 | 1,090 | 967 | 1,040 | +2.06% | 792,100 | 62億5622万 | +19.13% | 28.65 | 2.99 |
| 05/24 | 902 | 1,019 | 902 | 1,019 | +17.26% | 579,800 | 61億2989万 | +18.08% | 28.07 | 2.93 |
| 05/23 | 878 | 888 | 868 | 869 | +0.7% | 47,300 | 52億2755万 | +1.64% | 23.94 | 2.5 |
| 05/22 | 839 | 865 | 838 | 863 | +2.49% | 36,100 | 51億9146万 | +1.05% | 23.77 | 2.48 |
| 05/19 | 841 | 843 | 827 | 842 | +1.94% | 20,200 | 50億6513万 | -1.17% | 23.19 | 2.42 |
| 05/18 | 810 | 834 | 810 | 826 | -0.96% | 28,400 | 49億6888万 | -3.62% | 22.75 | 2.37 |
| 05/17 | 843 | 856 | 832 | 834 | -2.34% | 58,000 | 50億1701万 | -2.57% | 22.97 | 2.4 |
| 05/16 | 916 | 920 | 843 | 854 | -5.22% | 100,500 | 51億3732万 | 0% | 23.52 | 2.45 |
| 05/15 | 888 | 904 | 874 | 901 | +3.09% | 45,300 | 54億2005万 | +5.75% | 24.82 | 2.59 |
| 05/12 | 862 | 887 | 860 | 874 | +0.69% | 48,500 | 52億5763万 | +3.07% | 24.08 | 2.51 |
| 05/11 | 905 | 907 | 868 | 868 | -7.66% | 148,400 | 52億2154万 | +2.6% | 23.91 | 2.49 |
| 05/10 | 956 | 984 | 917 | 940 | +3.18% | 242,300 | 56億5466万 | +11.11% | 25.89 | 2.7 |
| 05/09 | 900 | 932 | 897 | 911 | +1.22% | 59,300 | 54億8021万 | +7.81% | 25.09 | 2.62 |
| 05/08 | 878 | 900 | 871 | 900 | +4.29% | 61,600 | 54億1404万 | +6.51% | 24.79 | 2.59 |
| 05/02 | 861 | 864 | 854 | 863 | +0.35% | 23,600 | 51億9146万 | +1.89% | 23.77 | 2.48 |
| 05/01 | 844 | 862 | 844 | 860 | +1.65% | 25,100 | 51億7341万 | +1.3% | 23.69 | 2.47 |
| 04/28 | 869 | 880 | 842 | 846 | -2.2% | 44,700 | 50億8919万 | -0.35% | 23.3 | 2.43 |
| 04/27 | 863 | 865 | 850 | 865 | +0.23% | 28,500 | 52億349万 | +1.65% | 23.83 | 2.48 |
| 04/26 | 849 | 865 | 844 | 863 | +3.35% | 42,800 | 51億9146万 | +1.17% | 23.77 | 2.48 |
| 04/25 | 829 | 842 | 824 | 835 | +1.71% | 34,500 | 50億2302万 | -2.11% | 23 | 2.4 |
| 04/24 | 823 | 830 | 815 | 821 | -0.24% | 23,100 | 49億3880万 | -4.09% | 22.62 | 2.36 |
| 04/21 | 835 | 836 | 817 | 823 | -1.08% | 22,800 | 49億5083万 | -4.41% | 22.67 | 2.36 |
| 04/20 | 833 | 843 | 821 | 832 | -0.95% | 34,100 | 50億497万 | -3.82% | 22.92 | 2.39 |
| 04/19 | 818 | 846 | 818 | 840 | +0.84% | 30,700 | 50億5310万 | -3.23% | 23.14 | 2.41 |
| 04/18 | 814 | 853 | 804 | 833 | +4.91% | 58,200 | 50億1099万 | -4.36% | 22.95 | 2.39 |
| 04/17 | 791 | 814 | 782 | 794 | -1.49% | 62,900 | 47億7638万 | -9.36% | 21.87 | 2.28 |
| 04/14 | 850 | 862 | 805 | 806 | -4.95% | 59,500 | 48億4857万 | -8.72% | 22.2 | 2.32 |
| 04/13 | 810 | 848 | 804 | 848 | +2.66% | 67,600 | 51億122万 | -4.72% | 23.36 | 2.44 |
| 04/12 | 908 | 928 | 825 | 826 | -13.33% | 443,500 | 49億6888万 | -7.81% | 22.75 | 2.37 |
| 04/11 | 790 | 953 | 782 | 953 | +18.68% | 76,200 | 57億3286万 | +5.54% | 26.25 | 2.74 |
| 04/10 | 791 | 813 | 791 | 803 | +0.25% | 18,600 | 48億3052万 | -11.27% | 22.12 | 2.31 |
| 04/07 | 780 | 815 | 770 | 801 | +1.14% | 44,300 | 48億1849万 | -12.27% | 22.06 | 2.3 |
| 04/06 | 801 | 809 | 774 | 792 | -1.98% | 59,700 | 47億6435万 | -14.01% | 21.82 | 2.28 |
| 04/05 | 820 | 844 | 801 | 808 | -0.86% | 35,100 | 48億6060万 | -13.12% | 22.26 | 2.32 |
| 04/04 | 860 | 867 | 792 | 815 | -6.64% | 95,500 | 49億271万 | -13.11% | 22.45 | 2.34 |
| 04/03 | 915 | 915 | 870 | 873 | -3.75% | 65,700 | 52億5161万 | -7.72% | 24.05 | 2.51 |
| 03/31 | 917 | 935 | 900 | 907 | -1.52% | 42,700 | 54億5614万 | -4.83% | 1441.86 | 2.82 |
| 03/30 | 971 | 971 | 911 | 921 | -3.86% | 110,100 | 55億4036万 | -3.86% | 1464.12 | 2.86 |
| 03/29 | 880 | 987 | 876 | 958 | +7.28% | 165,200 | 57億6294万 | -0.42% | 1522.94 | 2.98 |
| 03/28 | 881 | 907 | 881 | 893 | +2.29% | 30,500 | 53億7193万 | -7.46% | 1419.6 | 2.77 |
| 03/27 | 887 | 893 | 872 | 873 | -2.68% | 31,100 | 52億5161万 | -10% | 1387.81 | 2.71 |
| 03/24 | 898 | 898 | 880 | 897 | -0.11% | 41,200 | 53億9599万 | -8.09% | 1425.96 | 2.79 |
| 03/23 | 919 | 938 | 895 | 898 | +2.05% | 84,700 | 54億200万 | -8.55% | 1427.55 | 2.79 |
| 03/22 | 890 | 903 | 880 | 880 | -3.72% | 37,000 | 52億9372万 | -11.11% | 1398.94 | 2.73 |
| 03/21 | 907 | 919 | 894 | 914 | -1.3% | 53,100 | 54億9825万 | -8.42% | 1452.99 | 2.84 |
| 03/17 | 916 | 945 | 912 | 926 | -0.54% | 50,800 | 55億7044万 | -7.86% | 1472.06 | 2.88 |
| 03/16 | 890 | 943 | 890 | 931 | +3.33% | 72,800 | 56億52万 | -8.09% | 1480.01 | 2.89 |
| 03/15 | 928 | 928 | 901 | 901 | -3.53% | 65,300 | 54億2005万 | -11.93% | 1432.32 | 2.8 |
| 03/14 | 935 | 947 | 926 | 934 | -1.37% | 72,100 | 56億1857万 | -9.32% | 1484.78 | 2.9 |
| 03/13 | 962 | 971 | 930 | 947 | -1.66% | 83,000 | 56億9677万 | -8.68% | 1505.45 | 2.94 |
| 03/10 | 991 | 997 | 957 | 963 | -2.33% | 111,400 | 57億9302万 | -7.76% | 1530.88 | 2.99 |
| 03/09 | 997 | 1,005 | 980 | 986 | -1.3% | 65,800 | 59億3138万 | -6.27% | 1567.45 | 3.06 |
| 03/08 | 1,001 | 1,005 | 992 | 999 | -0.4% | 42,000 | 60億958万 | -5.75% | 1588.11 | 3.1 |
| 03/07 | 1,018 | 1,023 | 996 | 1,003 | +0.4% | 67,600 | 60億3364万 | -6% | 1594.47 | 3.12 |
| 03/06 | 1,006 | 1,009 | 994 | 999 | -0.89% | 52,800 | 60億958万 | -7.41% | 1588.11 | 3.1 |
| 03/03 | 987 | 1,030 | 987 | 1,008 | +1.2% | 107,300 | 60億6372万 | -7.78% | 1602.42 | 3.13 |
| 03/02 | 1,017 | 1,023 | 996 | 996 | -2.16% | 103,200 | 59億9153万 | -10.11% | 1583.34 | 3.09 |
| 03/01 | 1,006 | 1,019 | 983 | 1,018 | +1.19% | 101,400 | 61億2388万 | -9.75% | 1618.32 | 3.16 |
| 02/28 | 1,016 | 1,020 | 1,005 | 1,006 | -0.89% | 95,300 | 60億5169万 | -12.52% | 1599.24 | 3.13 |
| 02/27 | 1,055 | 1,068 | 1,014 | 1,015 | -3.79% | 127,700 | 61億583万 | -12.95% | 1613.55 | 3.15 |
| 02/24 | 1,021 | 1,060 | 1,021 | 1,055 | +3.03% | 96,500 | 63億4645万 | -10.9% | 1677.14 | 3.28 |
| 02/23 | 1,012 | 1,070 | 1,010 | 1,024 | +0.99% | 139,500 | 61億5997万 | -14.31% | 1627.86 | 3.18 |
| 02/22 | 1,039 | 1,040 | 1,008 | 1,014 | -2.03% | 75,800 | 60億9981万 | -16.2% | 1611.96 | 3.15 |
| 02/21 | 1,027 | 1,035 | 1,002 | 1,035 | +0.78% | 94,300 | 62億2614万 | -15.44% | 1645.34 | 3.22 |
| 02/20 | 1,015 | 1,036 | 1,012 | 1,027 | -0.58% | 67,800 | 61億7802万 | -17.04% | 1632.62 | 3.19 |
| 02/17 | 1,030 | 1,064 | 1,005 | 1,033 | +0.29% | 124,000 | 62億1411万 | -17.36% | 1642.16 | 3.21 |
| 02/16 | 1,091 | 1,106 | 1,025 | 1,030 | -7.29% | 192,000 | 61億9606万 | -18.45% | 1637.39 | 3.2 |
| 02/15 | 1,130 | 1,217 | 1,111 | 1,111 | +3.06% | 275,100 | 66億8333万 | -13.07% | 1766.16 | 3.45 |
| 02/14 | 1,109 | 1,109 | 1,074 | 1,078 | -1.19% | 94,800 | 64億8481万 | -16.24% | 1713.7 | 3.35 |
| 02/13 | 1,120 | 1,140 | 1,090 | 1,091 | -2.59% | 114,500 | 65億6301万 | -15.95% | 1734.37 | 3.39 |
| 02/10 | 1,120 | 1,145 | 1,103 | 1,120 | -5.08% | 180,600 | 67億3747万 | -14.5% | 1780.47 | 3.48 |
| 02/09 | 1,140 | 1,215 | 1,134 | 1,180 | +8.26% | 341,900 | 70億9840万 | -10.81% | 1875.85 | 3.67 |
| 02/08 | 1,095 | 1,108 | 1,066 | 1,090 | 0% | 119,300 | 65億5700万 | -18.35% | 1732.78 | 3.39 |
| 02/07 | 1,111 | 1,140 | 1,090 | 1,090 | -4.47% | 123,700 | 65億5700万 | -18.54% | 1732.78 | 3.39 |
| 02/06 | 1,135 | 1,158 | 1,092 | 1,141 | +0.09% | 166,000 | 68億6379万 | -14.79% | 1813.85 | 3.54 |
| 02/03 | 1,185 | 1,185 | 1,121 | 1,140 | -3.8% | 115,100 | 68億5778万 | -14.61% | 1812.26 | 3.54 |
| 02/02 | 1,220 | 1,223 | 1,181 | 1,185 | -0.67% | 125,700 | 71億2848万 | -10.77% | 1883.8 | 3.68 |
| 02/01 | 1,269 | 1,269 | 1,150 | 1,193 | -8.58% | 461,600 | 71億7661万 | -9.55% | 1896.52 | 3.71 |
| 01/31 | 1,350 | 1,352 | 1,300 | 1,305 | -3.26% | 219,400 | 78億5035万 | -0.23% | 2074.56 | 4.05 |
| 01/30 | 1,372 | 1,381 | 1,315 | 1,349 | -1.1% | 277,800 | 81億1504万 | +4.41% | 2144.51 | 4.19 |
| 01/27 | 1,460 | 1,461 | 1,351 | 1,364 | -9.55% | 498,000 | 82億527万 | +6.73% | 2168.35 | 4.24 |
| 01/26 | 1,600 | 1,628 | 1,485 | 1,508 | -3.64% | 956,400 | 90億7152万 | +19.3% | 2397.27 | 4.69 |
| 01/25 | 1,441 | 1,565 | 1,410 | 1,565 | +10.37% | 1,025,900 | 94億1441万 | +25.91% | 2487.88 | 4.86 |
| 01/24 | 1,426 | 1,486 | 1,402 | 1,418 | -1.87% | 391,400 | 85億3012万 | +16.42% | 2254.2 | 4.41 |
| 01/23 | 1,360 | 1,450 | 1,350 | 1,445 | +7.36% | 415,700 | 86億9254万 | +20.82% | 2297.12 | 4.49 |
| 01/20 | 1,372 | 1,395 | 1,345 | 1,346 | -2.82% | 176,200 | 80億9699万 | +14.75% | 2139.74 | 4.18 |
| 01/19 | 1,392 | 1,436 | 1,368 | 1,385 | +1.32% | 258,000 | 83億3160万 | +20.12% | 2201.74 | 4.3 |
| 01/18 | 1,440 | 1,440 | 1,331 | 1,367 | -1.44% | 432,700 | 82億2332万 | +20.87% | 2173.12 | 4.25 |
