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 | 295 | 297 | 293 | 296 | +0.68% | 6,800 | 15億249万 | -1.66% | - | 2.34 |
06/29 | 295 | 295 | 291 | 294 | -0.68% | 4,200 | 14億9234万 | -2.33% | - | 2.32 |
06/28 | 295 | 299 | 289 | 296 | -1.66% | 25,100 | 15億249万 | -1.99% | - | 2.34 |
06/27 | 300 | 304 | 300 | 301 | -0.33% | 52,500 | 15億2787万 | -0.33% | - | 2.38 |
06/26 | 301 | 302 | 300 | 302 | +0.67% | 8,800 | 15億3295万 | 0% | - | 2.38 |
06/23 | 300 | 301 | 300 | 300 | -0.33% | 7,300 | 15億2280万 | -0.99% | - | 2.37 |
06/22 | 303 | 303 | 301 | 301 | 0% | 3,000 | 15億2787万 | -0.66% | - | 2.38 |
06/21 | 301 | 303 | 300 | 301 | -0.66% | 7,800 | 15億2787万 | -0.66% | - | 2.38 |
06/20 | 302 | 303 | 302 | 303 | +0.33% | 4,700 | 15億3802万 | +0.33% | - | 2.39 |
06/19 | 303 | 303 | 301 | 302 | +0.33% | 5,100 | 15億3295万 | 0% | - | 2.38 |
06/16 | 304 | 308 | 301 | 301 | -0.33% | 12,400 | 15億2787万 | -0.66% | - | 2.38 |
06/15 | 302 | 302 | 300 | 302 | +0.33% | 3,000 | 15億3295万 | -0.33% | - | 2.38 |
06/14 | 301 | 303 | 300 | 301 | 0% | 5,200 | 15億2787万 | -0.33% | - | 2.38 |
06/13 | 300 | 301 | 299 | 301 | +0.33% | 1,200 | 15億2787万 | -0.33% | - | 2.38 |
06/12 | 300 | 302 | 300 | 300 | +0.33% | 3,500 | 15億2280万 | -0.66% | - | 2.37 |
06/09 | 301 | 301 | 299 | 299 | -0.66% | 1,500 | 15億1772万 | -0.99% | - | 2.36 |
06/08 | 301 | 302 | 299 | 301 | -0.33% | 10,200 | 15億2787万 | -0.33% | - | 2.38 |
06/07 | 300 | 303 | 299 | 302 | +0.33% | 3,900 | 15億3295万 | +0.33% | - | 2.38 |
06/06 | 300 | 301 | 300 | 301 | 0% | 1,200 | 15億2787万 | 0% | - | 2.38 |
06/05 | 304 | 304 | 300 | 301 | -0.99% | 10,400 | 15億2787万 | 0% | - | 2.38 |
06/02 | 302 | 304 | 302 | 304 | +0.33% | 3,000 | 15億4310万 | +1.33% | - | 2.4 |
06/01 | 302 | 303 | 301 | 303 | -0.33% | 4,300 | 15億3802万 | +1% | - | 2.39 |
05/31 | 302 | 304 | 302 | 304 | -0.65% | 3,100 | 15億4310万 | +1.33% | - | 2.4 |
05/30 | 302 | 306 | 302 | 306 | +1.32% | 5,100 | 15億5325万 | +2.34% | - | 2.42 |
05/29 | 302 | 305 | 302 | 302 | -0.98% | 5,300 | 15億3295万 | +1.34% | - | 2.38 |
05/26 | 303 | 307 | 303 | 305 | -0.97% | 2,700 | 15億4818万 | +2.35% | - | 2.41 |
05/25 | 303 | 308 | 303 | 308 | +1.32% | 2,900 | 15億6340万 | +3.7% | - | 2.43 |
05/24 | 305 | 305 | 303 | 304 | -0.33% | 2,700 | 15億4310万 | +2.7% | - | 2.4 |
05/23 | 307 | 307 | 303 | 305 | -0.65% | 2,900 | 15億4818万 | +3.04% | - | 2.41 |
05/22 | 307 | 309 | 303 | 307 | +1.32% | 3,600 | 15億5833万 | +4.07% | - | 2.42 |
05/19 | 302 | 303 | 299 | 303 | +1.68% | 6,500 | 15億3802万 | +3.06% | - | 2.39 |
05/18 | 299 | 303 | 298 | 298 | -0.33% | 2,700 | 15億1264万 | +1.71% | - | 2.35 |
05/17 | 300 | 304 | 299 | 299 | -0.99% | 6,800 | 15億1772万 | +2.05% | - | 2.36 |
05/16 | 299 | 302 | 299 | 302 | -1.63% | 7,500 | 15億3295万 | +3.42% | - | 2.38 |
05/15 | 302 | 307 | 301 | 307 | +1.99% | 6,300 | 15億5833万 | +5.14% | - | 2.42 |
05/12 | 299 | 301 | 298 | 301 | +1.35% | 8,500 | 15億2787万 | +3.44% | - | 2.38 |
05/11 | 300 | 300 | 297 | 297 | +0.34% | 2,800 | 15億757万 | +2.41% | - | 2.35 |
05/10 | 298 | 298 | 295 | 296 | -0.67% | 2,800 | 15億249万 | +2.07% | - | 2.34 |
05/09 | 296 | 298 | 296 | 298 | +1.02% | 2,200 | 15億1264万 | +3.11% | - | 2.35 |
05/08 | 297 | 298 | 294 | 295 | +0.34% | 6,300 | 14億9742万 | +2.08% | - | 2.33 |
05/02 | 293 | 295 | 293 | 294 | -0.34% | 2,100 | 14億9234万 | +1.73% | - | 2.32 |
05/01 | 295 | 297 | 294 | 295 | 0% | 3,400 | 14億9742万 | +2.43% | - | 2.33 |
04/28 | 293 | 295 | 293 | 295 | +1.03% | 1,000 | 14億9742万 | +2.43% | - | 2.33 |
04/27 | 296 | 296 | 289 | 292 | +1.39% | 6,400 | 14億8219万 | +1.74% | - | 2.31 |
04/26 | 296 | 296 | 288 | 288 | -2.37% | 10,200 | 14億6188万 | +0.35% | - | 2.27 |
04/25 | 296 | 296 | 295 | 295 | 0% | 3,400 | 14億9742万 | +2.79% | - | 2.33 |
04/24 | 290 | 310 | 290 | 295 | +2.43% | 7,000 | 14億9742万 | +3.15% | - | 2.33 |
04/21 | 290 | 291 | 288 | 288 | -0.69% | 500 | 14億6188万 | +1.05% | - | 2.27 |
04/20 | 289 | 290 | 288 | 290 | +0.35% | 800 | 14億7204万 | +1.75% | - | 2.29 |
04/19 | 290 | 290 | 289 | 289 | -0.34% | 700 | 14億6696万 | +1.4% | - | 2.28 |
04/18 | 290 | 290 | 287 | 290 | +0.35% | 700 | 14億7204万 | +2.11% | - | 2.29 |
04/17 | 287 | 289 | 286 | 289 | +2.12% | 1,300 | 14億6696万 | +1.76% | - | 2.28 |
04/14 | 288 | 288 | 283 | 283 | -1.05% | 3,900 | 14億3650万 | -0.35% | - | 2.23 |
04/13 | 291 | 291 | 283 | 286 | +0.7% | 1,900 | 14億5173万 | +1.06% | - | 2.26 |
04/12 | 287 | 287 | 284 | 284 | -1.05% | 1,000 | 14億4158万 | 0% | - | 2.24 |
04/11 | 292 | 292 | 285 | 287 | -1.37% | 2,300 | 14億5681万 | +1.06% | - | 2.27 |
04/10 | 283 | 291 | 281 | 291 | +3.19% | 6,100 | 14億7711万 | +2.11% | - | 2.3 |
04/07 | 279 | 282 | 279 | 282 | 0% | 1,100 | 14億3143万 | -1.05% | - | 2.23 |
04/06 | 282 | 284 | 280 | 282 | -1.05% | 6,000 | 14億3143万 | -1.05% | - | 2.23 |
04/05 | 287 | 287 | 284 | 285 | 0% | 1,900 | 14億4666万 | 0% | - | 2.25 |
04/04 | 290 | 290 | 285 | 285 | -1.72% | 3,600 | 14億4666万 | 0% | - | 2.25 |
04/03 | 290 | 290 | 288 | 290 | +1.75% | 3,700 | 14億7204万 | +1.4% | - | 2.29 |
03/31 | 282 | 287 | 282 | 285 | -1.38% | 5,700 | 14億4666万 | -0.35% | - | 2.25 |
03/30 | 290 | 291 | 287 | 289 | +0.7% | 3,100 | 14億6696万 | +1.05% | - | 2.28 |
03/29 | 287 | 289 | 285 | 287 | +0.7% | 3,600 | 14億5681万 | +0.7% | - | 2.27 |
03/28 | 285 | 286 | 283 | 285 | +0.71% | 1,400 | 14億4666万 | 0% | - | 2.25 |
03/27 | 287 | 287 | 283 | 283 | -0.35% | 3,300 | 14億3650万 | -0.7% | - | 2.23 |
03/24 | 283 | 288 | 283 | 284 | +0.71% | 1,000 | 14億4158万 | -0.35% | - | 2.24 |
03/23 | 282 | 297 | 280 | 282 | 0% | 12,400 | 14億3143万 | -0.7% | - | 2.23 |
03/22 | 280 | 282 | 277 | 282 | +0.71% | 3,700 | 14億3143万 | -0.7% | - | 2.23 |
03/21 | 282 | 282 | 280 | 280 | +0.36% | 1,900 | 14億2128万 | -1.41% | - | 2.21 |
03/17 | 281 | 282 | 278 | 279 | -0.71% | 4,600 | 14億1620万 | -1.76% | - | 2.2 |
03/16 | 281 | 281 | 279 | 281 | +0.36% | 1,800 | 14億2635万 | -1.06% | - | 2.22 |
03/15 | 283 | 283 | 280 | 280 | -0.36% | 2,400 | 14億2128万 | -1.41% | - | 2.21 |
03/14 | 283 | 283 | 281 | 281 | 0% | 1,500 | 14億2635万 | -1.06% | - | 2.22 |
03/13 | 283 | 283 | 279 | 281 | +1.08% | 2,400 | 14億2635万 | -1.06% | - | 2.22 |
03/10 | 280 | 284 | 278 | 278 | 0% | 9,600 | 14億1112万 | -2.11% | - | 2.2 |
03/09 | 286 | 290 | 277 | 278 | -5.44% | 60,100 | 14億1112万 | -2.11% | - | 2.2 |
03/08 | 293 | 295 | 293 | 294 | -0.34% | 2,900 | 14億9234万 | +3.52% | - | 2.32 |
03/07 | 293 | 296 | 293 | 295 | -1.01% | 4,100 | 14億9742万 | +3.87% | - | 2.33 |
03/06 | 290 | 311 | 288 | 298 | +3.47% | 21,600 | 15億1264万 | +5.3% | - | 2.35 |
03/03 | 289 | 290 | 286 | 288 | +0.7% | 3,900 | 14億6188万 | +2.13% | - | 2.27 |
03/02 | 290 | 290 | 284 | 286 | -1.38% | 2,200 | 14億5173万 | +1.42% | - | 2.26 |
03/01 | 295 | 295 | 284 | 290 | -1.02% | 5,300 | 14億7204万 | +2.84% | - | 2.29 |
02/28 | 294 | 297 | 290 | 293 | -0.34% | 1,600 | 14億8726万 | +4.27% | - | 2.31 |
02/27 | 298 | 298 | 288 | 294 | +2.44% | 4,000 | 14億9234万 | +4.63% | - | 2.32 |
02/24 | 286 | 291 | 286 | 287 | -1.37% | 6,000 | 14億5681万 | +2.5% | - | 2.27 |
02/23 | 279 | 326 | 279 | 291 | +4.3% | 65,200 | 14億7711万 | +3.93% | - | 2.3 |
02/22 | 279 | 279 | 276 | 279 | +0.36% | 3,700 | 14億1620万 | 0% | - | 2.2 |
02/21 | 280 | 280 | 277 | 278 | -0.36% | 6,000 | 14億1112万 | -0.36% | - | 2.2 |
02/20 | 280 | 280 | 279 | 279 | -0.36% | 5,800 | 14億1620万 | 0% | - | 2.2 |
02/17 | 279 | 280 | 278 | 280 | +0.72% | 1,800 | 14億2128万 | +0.36% | - | 2.21 |
02/16 | 279 | 280 | 278 | 278 | -0.36% | 3,000 | 14億1112万 | -0.36% | - | 2.2 |
02/15 | 279 | 280 | 279 | 279 | 0% | 1,500 | 14億1620万 | 0% | - | 2.2 |
02/14 | 280 | 280 | 279 | 279 | +0.36% | 1,200 | 14億1620万 | 0% | - | 2.2 |
02/13 | 280 | 280 | 278 | 278 | +0.36% | 1,000 | 14億1112万 | -0.36% | - | 2.2 |
02/10 | 275 | 277 | 275 | 277 | -0.72% | 3,700 | 14億605万 | -0.72% | - | 2.19 |
02/09 | 279 | 280 | 278 | 279 | -0.36% | 1,500 | 14億1620万 | 0% | - | 2.2 |
02/08 | 282 | 282 | 279 | 280 | -0.36% | 1,400 | 14億2128万 | +0.36% | - | 2.21 |
02/07 | 280 | 281 | 280 | 281 | +0.36% | 3,500 | 14億2635万 | +0.72% | - | 2.22 |