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 | 3,010 | 3,030 | 2,972 | 3,025 | -0.49% | 149,100 | 1711億8599万 | +0.93% | 23.9 | 3.66 |
| 06/29 | 3,010 | 3,050 | 2,965 | 3,040 | +1.33% | 201,700 | 1720億3484万 | +1.57% | 24.02 | 3.67 |
| 06/28 | 3,045 | 3,060 | 3,000 | 3,000 | -3.54% | 134,900 | 1697億7123万 | +0.37% | 23.7 | 3.63 |
| 06/27 | 3,085 | 3,110 | 3,045 | 3,110 | +0.97% | 146,100 | 1759億9617万 | +4.12% | 24.57 | 3.76 |
| 06/26 | 3,030 | 3,090 | 3,025 | 3,080 | +1.65% | 163,600 | 1742億9846万 | +3.32% | 24.33 | 3.72 |
| 06/23 | 3,065 | 3,075 | 3,025 | 3,030 | -1.14% | 107,500 | 1714億6894万 | +1.85% | 23.94 | 3.66 |
| 06/22 | 3,030 | 3,075 | 3,010 | 3,065 | +1.32% | 192,100 | 1734億4960万 | +3.16% | 24.21 | 3.7 |
| 06/21 | 3,025 | 3,060 | 3,010 | 3,025 | -0.17% | 175,400 | 1711億8599万 | +2.06% | 23.9 | 3.66 |
| 06/20 | 2,997 | 3,040 | 2,990 | 3,030 | +1.44% | 134,500 | 1714億6894万 | +2.4% | 23.94 | 3.66 |
| 06/19 | 2,953 | 2,993 | 2,952 | 2,987 | +1.56% | 217,600 | 1690億3555万 | +1.32% | 23.6 | 3.61 |
| 06/16 | 2,930 | 2,956 | 2,925 | 2,941 | +0.65% | 154,700 | 1664億3239万 | -0.07% | 23.23 | 3.55 |
| 06/15 | 2,948 | 2,973 | 2,917 | 2,922 | -1.18% | 325,800 | 1653億5717万 | -0.58% | 23.08 | 3.53 |
| 06/14 | 2,980 | 3,025 | 2,950 | 2,957 | -0.1% | 389,600 | 1673億3784万 | +0.65% | 23.36 | 3.57 |
| 06/13 | 2,960 | 2,993 | 2,952 | 2,960 | -0.4% | 111,700 | 1675億761万 | +0.82% | 23.38 | 3.58 |
| 06/12 | 2,970 | 2,975 | 2,923 | 2,972 | -0.9% | 192,400 | 1681億8669万 | +1.33% | 23.48 | 3.59 |
| 06/09 | 3,020 | 3,030 | 2,992 | 2,999 | -0.86% | 144,000 | 1697億1463万 | +2.39% | 23.69 | 3.62 |
| 06/08 | 3,020 | 3,055 | 2,990 | 3,025 | -0.17% | 228,000 | 1711億8599万 | +3.6% | 23.9 | 3.66 |
| 06/07 | 3,040 | 3,065 | 3,005 | 3,030 | +0.5% | 253,100 | 1714億6894万 | +4.12% | 23.94 | 3.66 |
| 06/06 | 2,983 | 3,055 | 2,951 | 3,015 | +0.97% | 314,300 | 1706億2008万 | +4% | 23.82 | 3.64 |
| 06/05 | 2,945 | 2,989 | 2,927 | 2,986 | +0.95% | 262,800 | 1689億7896万 | +3.36% | 23.59 | 3.61 |
| 06/02 | 2,957 | 2,969 | 2,935 | 2,958 | +0.03% | 234,000 | 1673億9443万 | +2.64% | 23.37 | 3.58 |
| 06/01 | 2,950 | 2,965 | 2,938 | 2,957 | +0.31% | 205,000 | 1673億3784万 | +3% | 23.36 | 3.57 |
| 05/31 | 2,919 | 2,958 | 2,907 | 2,948 | +0.96% | 229,000 | 1668億2852万 | +3.08% | 23.29 | 3.56 |
| 05/30 | 2,950 | 2,955 | 2,896 | 2,920 | -0.78% | 183,200 | 1652億4399万 | +2.49% | 23.07 | 3.53 |
| 05/29 | 2,930 | 2,960 | 2,911 | 2,943 | +0.48% | 133,200 | 1665億4557万 | +3.7% | 23.25 | 3.56 |
| 05/26 | 2,950 | 2,960 | 2,911 | 2,929 | -0.48% | 149,800 | 1657億5331万 | +3.64% | 23.14 | 3.54 |
| 05/25 | 2,923 | 2,956 | 2,914 | 2,943 | +0.17% | 203,500 | 1665億4557万 | +4.58% | 23.25 | 3.56 |
| 05/24 | 2,975 | 2,978 | 2,920 | 2,938 | -1.28% | 283,700 | 1662億6262万 | +4.93% | 23.21 | 3.55 |
| 05/23 | 2,901 | 2,992 | 2,901 | 2,976 | +2.3% | 351,600 | 1684億1306万 | +6.86% | 23.51 | 3.6 |
| 05/22 | 2,905 | 2,920 | 2,859 | 2,909 | -0.78% | 256,000 | 1646億2150万 | +5.02% | 22.98 | 3.52 |
| 05/19 | 2,928 | 2,963 | 2,904 | 2,932 | +0.86% | 318,800 | 1659億2308万 | +6.19% | 23.16 | 3.54 |
| 05/18 | 2,850 | 2,969 | 2,849 | 2,907 | +0.35% | 807,900 | 1645億832万 | +5.71% | 22.97 | 3.51 |
| 05/17 | 2,780 | 2,923 | 2,776 | 2,897 | +5.61% | 687,000 | 1639億4241万 | +5.77% | 22.89 | 3.5 |
| 05/16 | 2,767 | 2,799 | 2,642 | 2,743 | -4.33% | 1,004,800 | 1552億2749万 | +0.51% | 21.67 | 3.32 |
| 05/15 | 2,836 | 2,900 | 2,811 | 2,867 | +0.7% | 458,500 | 1622億4470万 | +5.25% | 22.65 | 3.47 |
| 05/12 | 2,870 | 2,879 | 2,786 | 2,847 | -1.42% | 448,100 | 1611億1289万 | +4.86% | 22.49 | 3.44 |
| 05/11 | 2,910 | 2,911 | 2,869 | 2,888 | -0.69% | 191,900 | 1634億3310万 | +6.69% | 22.82 | 3.49 |
| 05/10 | 2,884 | 2,924 | 2,881 | 2,908 | +0.97% | 331,800 | 1645億6491万 | +7.74% | 22.97 | 3.51 |
| 05/09 | 2,866 | 2,891 | 2,838 | 2,880 | +0.1% | 242,500 | 1629億8038万 | +7.1% | 22.75 | 3.48 |
| 05/08 | 2,800 | 2,895 | 2,790 | 2,877 | +3.83% | 420,900 | 1628億1060万 | +7.35% | 22.73 | 3.48 |
| 05/02 | 2,788 | 2,830 | 2,756 | 2,771 | -0.61% | 412,900 | 1568億1202万 | +3.63% | 21.89 | 3.35 |
| 05/01 | 2,735 | 2,788 | 2,726 | 2,788 | +1.68% | 244,200 | 1577億7406万 | +4.42% | 22.03 | 3.37 |
| 04/28 | 2,765 | 2,773 | 2,736 | 2,742 | -1.4% | 159,800 | 1551億7090万 | +3.01% | 21.66 | 3.31 |
| 04/27 | 2,790 | 2,797 | 2,751 | 2,781 | -0.39% | 233,100 | 1573億7793万 | +4.55% | 21.97 | 3.36 |
| 04/26 | 2,701 | 2,793 | 2,697 | 2,792 | +4.1% | 415,800 | 1580億42万 | +5.12% | 22.06 | 3.37 |
| 04/25 | 2,685 | 2,704 | 2,666 | 2,682 | -0.22% | 141,600 | 1517億7547万 | +1.13% | 21.19 | 3.24 |
| 04/24 | 2,700 | 2,714 | 2,674 | 2,688 | +0.67% | 219,900 | 1521億1502万 | +1.36% | 21.24 | 3.25 |
| 04/21 | 2,671 | 2,687 | 2,649 | 2,670 | +0.45% | 170,300 | 1510億9639万 | +0.72% | 21.09 | 3.23 |
| 04/20 | 2,629 | 2,663 | 2,629 | 2,658 | +0.83% | 132,900 | 1504億1730万 | +0.34% | 21 | 3.21 |
| 04/19 | 2,610 | 2,656 | 2,601 | 2,636 | +0.19% | 128,600 | 1491億7232万 | -0.3% | 20.82 | 3.19 |
| 04/18 | 2,621 | 2,646 | 2,606 | 2,631 | +1.54% | 133,100 | 1488億8936万 | -0.38% | 20.78 | 3.18 |
| 04/17 | 2,553 | 2,603 | 2,553 | 2,591 | +1.17% | 132,400 | 1466億2575万 | -1.74% | 20.47 | 3.13 |
| 04/14 | 2,590 | 2,614 | 2,559 | 2,561 | -2.1% | 114,000 | 1449億2804万 | -2.81% | 20.23 | 3.1 |
| 04/13 | 2,637 | 2,646 | 2,595 | 2,616 | -2.02% | 289,700 | 1480億4051万 | -0.65% | 20.67 | 3.16 |
| 04/12 | 2,620 | 2,688 | 2,613 | 2,670 | +0.68% | 338,400 | 1510億9639万 | +1.56% | 21.09 | 3.23 |
| 04/11 | 2,647 | 2,671 | 2,621 | 2,652 | +0.19% | 165,900 | 1500億7776万 | +1.11% | 20.95 | 3.21 |
| 04/10 | 2,630 | 2,672 | 2,615 | 2,647 | +0.65% | 176,200 | 1497億9481万 | +1.22% | 20.91 | 3.2 |
| 04/07 | 2,612 | 2,662 | 2,609 | 2,630 | +0.15% | 218,800 | 1488億3277万 | +0.84% | 20.78 | 3.18 |
| 04/06 | 2,615 | 2,656 | 2,591 | 2,626 | -0.57% | 302,500 | 1486億641万 | +0.96% | 20.75 | 3.17 |
| 04/05 | 2,632 | 2,657 | 2,614 | 2,641 | -0.41% | 199,700 | 1494億5527万 | +1.85% | 20.86 | 3.19 |
| 04/04 | 2,659 | 2,672 | 2,622 | 2,652 | -1.52% | 307,000 | 1500億7776万 | +2.71% | 20.95 | 3.21 |
| 04/03 | 2,666 | 2,707 | 2,646 | 2,693 | +1.81% | 249,500 | 1523億9797万 | +4.79% | 21.27 | 3.25 |
| 03/31 | 2,686 | 2,722 | 2,633 | 2,645 | -0.11% | 312,900 | 1496億8163万 | +3.4% | 20.9 | 3.2 |
| 03/30 | 2,702 | 2,736 | 2,637 | 2,648 | -3.25% | 344,300 | 1498億5140万 | +3.97% | 20.92 | 3.2 |
| 03/29 | 2,695 | 2,743 | 2,692 | 2,737 | +2.28% | 251,900 | 1548億8795万 | +7.84% | 21.62 | 3.31 |
| 03/28 | 2,624 | 2,688 | 2,624 | 2,676 | +3.48% | 203,300 | 1514億3593万 | +6.23% | 21.14 | 3.23 |
| 03/27 | 2,646 | 2,657 | 2,462 | 2,586 | -3.97% | 439,300 | 1463億4280万 | +3.36% | 20.43 | 3.13 |
| 03/24 | 2,683 | 2,694 | 2,642 | 2,693 | +0.45% | 249,400 | 1523億9797万 | +8.28% | 21.27 | 3.25 |
| 03/23 | 2,708 | 2,710 | 2,659 | 2,681 | -0.56% | 268,500 | 1517億1888万 | +8.67% | 21.18 | 3.24 |
| 03/22 | 2,633 | 2,725 | 2,632 | 2,696 | +0.63% | 355,500 | 1525億6774万 | +10.04% | 21.3 | 3.26 |
| 03/21 | 2,636 | 2,685 | 2,636 | 2,679 | +0.83% | 284,100 | 1516億570万 | +10.34% | 21.16 | 3.24 |
| 03/17 | 2,616 | 2,664 | 2,598 | 2,657 | +1.57% | 328,400 | 1503億6071万 | +10.29% | 20.99 | 3.21 |
| 03/16 | 2,598 | 2,626 | 2,583 | 2,616 | +3.03% | 433,600 | 1480億4051万 | +9.5% | 20.67 | 3.16 |
| 03/15 | 2,548 | 2,556 | 2,530 | 2,539 | -0.55% | 195,800 | 1436億8305万 | +7.13% | 20.06 | 3.07 |
| 03/14 | 2,550 | 2,574 | 2,546 | 2,553 | +0.24% | 249,100 | 1444億7531万 | +8.45% | 20.17 | 3.09 |
| 03/13 | 2,540 | 2,555 | 2,537 | 2,547 | +0.43% | 183,800 | 1441億3577万 | +8.99% | 20.12 | 3.08 |
| 03/10 | 2,524 | 2,547 | 2,520 | 2,536 | +0.88% | 245,800 | 1435億1327万 | +9.26% | 20.03 | 3.07 |
| 03/09 | 2,523 | 2,532 | 2,504 | 2,514 | -0.32% | 230,400 | 1422億6829万 | +9.11% | 19.86 | 3.04 |
| 03/08 | 2,511 | 2,534 | 2,510 | 2,522 | +0.72% | 315,300 | 1427億2101万 | +10.18% | 19.92 | 3.05 |
| 03/07 | 2,469 | 2,550 | 2,469 | 2,504 | +1.42% | 477,800 | 1417億238万 | +10.16% | 19.78 | 3.03 |
| 03/06 | 2,463 | 2,477 | 2,446 | 2,469 | +0.33% | 247,000 | 1397億2172万 | +9.25% | 19.51 | 2.98 |
| 03/03 | 2,459 | 2,483 | 2,443 | 2,461 | -0.2% | 396,300 | 1392億6899万 | +9.38% | 19.44 | 2.97 |
| 03/02 | 2,449 | 2,478 | 2,443 | 2,466 | +1.9% | 479,800 | 1395億5195万 | +10.14% | 19.48 | 2.98 |
| 03/01 | 2,370 | 2,422 | 2,360 | 2,420 | +2.46% | 521,100 | 1369億4879万 | +8.67% | 19.12 | 2.92 |
| 02/28 | 2,380 | 2,394 | 2,356 | 2,362 | +0.64% | 367,900 | 1336億6654万 | +6.44% | 18.66 | 2.85 |
| 02/27 | 2,380 | 2,380 | 2,336 | 2,347 | -1.84% | 260,100 | 1328億1769万 | +6.01% | 18.54 | 2.84 |
| 02/24 | 2,363 | 2,407 | 2,341 | 2,391 | +0.17% | 370,900 | 1353億767万 | +8.29% | 18.89 | 2.89 |
| 02/23 | 2,386 | 2,420 | 2,361 | 2,387 | -0.79% | 578,100 | 1350億8130万 | +8.4% | 18.86 | 2.89 |
| 02/22 | 2,275 | 2,422 | 2,260 | 2,406 | +5.67% | 1,189,100 | 1361億5652万 | +9.51% | 19.01 | 2.91 |
| 02/21 | 2,249 | 2,281 | 2,231 | 2,277 | +1.24% | 398,800 | 1288億5636万 | +3.93% | 17.99 | 2.75 |
| 02/20 | 2,221 | 2,271 | 2,213 | 2,249 | +2.37% | 435,900 | 1272億7183万 | +2.65% | 17.77 | 2.72 |
| 02/17 | 2,198 | 2,205 | 2,165 | 2,197 | -0.5% | 277,900 | 1243億2913万 | +0.18% | 17.36 | 2.66 |
| 02/16 | 2,260 | 2,260 | 2,191 | 2,208 | -1.52% | 394,000 | 1249億5162万 | +0.41% | 17.44 | 2.67 |
| 02/15 | 2,163 | 2,272 | 2,142 | 2,242 | +3.7% | 651,900 | 1268億7569万 | +1.68% | 17.71 | 2.71 |
| 02/14 | 2,216 | 2,221 | 2,115 | 2,162 | -1.46% | 617,800 | 1223億4846万 | -2.13% | 17.08 | 2.61 |
| 02/13 | 2,174 | 2,201 | 2,166 | 2,194 | +1.25% | 328,800 | 1241億5935万 | -1.04% | 17.33 | 2.65 |
| 02/10 | 2,147 | 2,174 | 2,136 | 2,167 | +2.31% | 258,300 | 1226億3141万 | -2.56% | 17.12 | 2.62 |
| 02/09 | 2,137 | 2,140 | 2,109 | 2,118 | -1.49% | 307,600 | 1198億5848万 | -5.15% | 16.73 | 2.56 |
| 02/08 | 2,121 | 2,152 | 2,114 | 2,150 | +1.51% | 131,100 | 1216億6938万 | -4.15% | 16.98 | 2.6 |
| 02/07 | 2,151 | 2,158 | 2,113 | 2,118 | -1.53% | 169,100 | 1198億5848万 | -5.87% | 16.73 | 2.56 |
