株価チャート
2017/02/06～2017/06/30
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 | 657 | 666 | 653 | 659 | -0.9% | 4,200 | 33億4574万 | +9.47% | - | 3.67 |
| 06/29 | 654 | 685 | 638 | 665 | -1.04% | 31,300 | 33億7620万 | +11.2% | - | 3.7 |
| 06/28 | 611 | 711 | 611 | 672 | +9.98% | 136,100 | 34億1174万 | +13.32% | - | 3.74 |
| 06/27 | 624 | 625 | 603 | 611 | -2.08% | 14,100 | 31億204万 | +4.09% | - | 3.4 |
| 06/26 | 600 | 624 | 592 | 624 | +3.83% | 9,500 | 31億6804万 | +6.85% | - | 3.47 |
| 06/23 | 594 | 625 | 594 | 601 | +1.01% | 18,800 | 30億5127万 | +3.62% | - | 3.34 |
| 06/22 | 588 | 602 | 585 | 595 | +0.17% | 9,500 | 30億2081万 | +3.12% | - | 3.31 |
| 06/21 | 595 | 602 | 590 | 594 | -1% | 7,800 | 30億1573万 | +3.48% | - | 3.3 |
| 06/20 | 595 | 600 | 585 | 600 | -0.5% | 17,800 | 30億4620万 | +5.08% | - | 3.34 |
| 06/19 | 618 | 618 | 603 | 603 | -0.5% | 4,500 | 30億6143万 | +6.16% | - | 3.35 |
| 06/16 | 597 | 614 | 593 | 606 | +1.51% | 15,400 | 30億7666万 | +7.26% | - | 3.37 |
| 06/15 | 615 | 615 | 597 | 597 | -1.32% | 5,400 | 30億3096万 | +6.23% | - | 3.32 |
| 06/14 | 603 | 617 | 591 | 605 | +1.34% | 15,700 | 30億7158万 | +8.04% | - | 3.36 |
| 06/13 | 601 | 613 | 590 | 597 | -1% | 20,200 | 30億3096万 | +6.8% | - | 3.32 |
| 06/12 | 627 | 630 | 598 | 603 | +0.84% | 26,500 | 30億6143万 | +8.26% | - | 3.35 |
| 06/09 | 603 | 603 | 582 | 598 | +2.4% | 22,500 | 30億3604万 | +7.75% | - | 3.33 |
| 06/08 | 601 | 603 | 575 | 584 | -3.47% | 38,700 | 29億6496万 | +5.8% | - | 3.25 |
| 06/07 | 565 | 619 | 563 | 605 | +3.42% | 59,600 | 30億7158万 | +10% | - | 3.36 |
| 06/06 | 621 | 634 | 582 | 585 | -8.74% | 105,700 | 29億7004万 | +6.75% | - | 3.25 |
| 06/05 | 647 | 752 | 605 | 641 | -1.69% | 706,600 | 32億5435万 | +17.61% | - | 3.57 |
| 06/02 | 552 | 652 | 552 | 652 | +18.12% | 224,600 | 33億1020万 | +20.74% | - | 3.63 |
| 06/01 | 548 | 553 | 540 | 552 | +0.73% | 5,400 | 28億250万 | +3.18% | - | 3.07 |
| 05/31 | 535 | 549 | 533 | 548 | +3.98% | 8,000 | 27億8219万 | +2.81% | - | 3.05 |
| 05/30 | 531 | 536 | 513 | 527 | -1.86% | 23,300 | 26億7557万 | -0.75% | - | 2.93 |
| 05/29 | 537 | 537 | 531 | 537 | 0% | 5,700 | 27億2634万 | +1.32% | - | 2.99 |
| 05/26 | 544 | 544 | 536 | 537 | -0.37% | 4,300 | 27億2634万 | +1.51% | - | 2.99 |
| 05/25 | 535 | 540 | 534 | 539 | +0.75% | 3,700 | 27億3650万 | +2.08% | - | 3 |
| 05/24 | 531 | 535 | 525 | 535 | +0.75% | 6,100 | 27億1619万 | +1.52% | - | 2.98 |
| 05/23 | 525 | 531 | 525 | 531 | +0.38% | 5,800 | 26億9588万 | +0.95% | - | 2.95 |
| 05/22 | 519 | 533 | 519 | 529 | +0.76% | 14,500 | 26億8573万 | +0.76% | - | 2.94 |
| 05/19 | 528 | 533 | 520 | 525 | +1.35% | 3,700 | 26億6542万 | 0% | - | 2.92 |
| 05/18 | 513 | 518 | 513 | 518 | 0% | 3,700 | 26億2988万 | -1.33% | - | 2.88 |
| 05/17 | 516 | 521 | 516 | 518 | -0.38% | 5,400 | 26億2988万 | -1.33% | - | 2.88 |
| 05/16 | 529 | 530 | 520 | 520 | -0.76% | 6,800 | 26億4004万 | -0.95% | - | 2.89 |
| 05/15 | 540 | 540 | 510 | 524 | -3.85% | 11,200 | 26億6034万 | -0.38% | - | 2.91 |
| 05/12 | 550 | 550 | 530 | 545 | -1.62% | 5,900 | 27億6696万 | +3.42% | - | 3.03 |
| 05/11 | 564 | 567 | 550 | 554 | -1.77% | 5,600 | 28億1265万 | +5.32% | - | 3.08 |
| 05/10 | 569 | 569 | 557 | 564 | +0.71% | 6,200 | 28億6342万 | +7.22% | - | 3.14 |
| 05/09 | 549 | 568 | 549 | 560 | +1.08% | 5,500 | 28億4312万 | +6.87% | - | 3.11 |
| 05/08 | 524 | 565 | 524 | 554 | +5.73% | 26,900 | 28億1265万 | +5.93% | - | 3.08 |
| 05/02 | 528 | 528 | 518 | 524 | -2.06% | 2,400 | 26億6034万 | +0.38% | - | 2.91 |
| 05/01 | 538 | 538 | 529 | 535 | -1.29% | 3,400 | 27億1619万 | +2.29% | - | 2.98 |
| 04/28 | 513 | 542 | 510 | 542 | +5.45% | 7,700 | 27億5173万 | +3.44% | - | 3.01 |
| 04/27 | 518 | 518 | 514 | 514 | -0.96% | 1,300 | 26億957万 | -2.1% | - | 2.86 |
| 04/26 | 520 | 520 | 510 | 519 | +0.97% | 3,000 | 26億3496万 | -1.33% | - | 2.89 |
| 04/25 | 510 | 520 | 508 | 514 | +1.98% | 3,200 | 26億957万 | -2.84% | - | 2.86 |
| 04/24 | 506 | 506 | 502 | 504 | -0.4% | 3,800 | 25億5880万 | -5.08% | - | 2.8 |
| 04/21 | 505 | 506 | 505 | 506 | -1.17% | 300 | 25億6896万 | -4.89% | - | 2.81 |
| 04/20 | 515 | 515 | 512 | 512 | +0.79% | 700 | 25億9942万 | -4.12% | - | 2.85 |
| 04/19 | 500 | 510 | 500 | 508 | +0.4% | 4,600 | 25億7911万 | -5.22% | - | 2.83 |
| 04/18 | 500 | 506 | 500 | 506 | +0.6% | 5,500 | 25億6896万 | -5.95% | - | 2.81 |
| 04/17 | 503 | 509 | 502 | 503 | -2.33% | 3,900 | 25億5373万 | -7.02% | - | 2.8 |
| 04/14 | 510 | 515 | 504 | 515 | +0.78% | 2,700 | 26億1465万 | -5.33% | - | 2.86 |
| 04/13 | 500 | 516 | 497 | 511 | -1.92% | 8,800 | 25億9434万 | -6.41% | - | 2.84 |
| 04/12 | 522 | 531 | 521 | 521 | -0.19% | 2,000 | 26億4511万 | -5.1% | - | 2.9 |
| 04/11 | 521 | 523 | 521 | 522 | -1.51% | 700 | 26億5019万 | -5.09% | - | 2.9 |
| 04/10 | 522 | 530 | 521 | 530 | +0.38% | 2,700 | 26億9081万 | -3.99% | - | 2.95 |
| 04/07 | 532 | 539 | 527 | 528 | -2.58% | 5,300 | 26億8065万 | -4.69% | - | 2.94 |
| 04/06 | 535 | 542 | 530 | 542 | +0.37% | 5,500 | 27億5173万 | -2.52% | - | 3.01 |
| 04/05 | 532 | 545 | 532 | 540 | +1.89% | 7,900 | 27億4158万 | -2.88% | - | 3 |
| 04/04 | 545 | 545 | 529 | 530 | -3.28% | 10,300 | 26億9081万 | -5.02% | - | 2.95 |
| 04/03 | 516 | 549 | 515 | 548 | +6% | 15,100 | 27億8219万 | -2.14% | - | 3.05 |
| 03/31 | 520 | 526 | 506 | 517 | -0.58% | 5,800 | 26億2429万 | -8.01% | - | 2.87 |
| 03/30 | 530 | 547 | 513 | 520 | -2.99% | 12,300 | 26億3952万 | -8.29% | - | 2.89 |
| 03/29 | 545 | 566 | 536 | 536 | -3.42% | 4,600 | 27億2073万 | -5.96% | - | 2.98 |
| 03/27 | 556 | 556 | 532 | 555 | -0.18% | 4,000 | 28億1718万 | -3.14% | - | 3.09 |
| 03/24 | 561 | 561 | 546 | 556 | -0.89% | 2,400 | 28億2225万 | -3.14% | - | 3.09 |
| 03/23 | 555 | 565 | 555 | 561 | +0.9% | 2,600 | 28億4763万 | -2.43% | - | 3.12 |
| 03/22 | 553 | 568 | 553 | 556 | -2.97% | 6,300 | 28億2225万 | -3.47% | - | 3.09 |
| 03/21 | 566 | 583 | 555 | 573 | +1.06% | 10,200 | 29億854万 | -0.69% | - | 3.19 |
| 03/17 | 567 | 567 | 549 | 567 | +3.66% | 6,700 | 28億7809万 | -1.73% | - | 3.15 |
| 03/16 | 550 | 570 | 547 | 547 | -0.73% | 8,100 | 27億7657万 | -5.36% | - | 3.04 |
| 03/15 | 557 | 568 | 551 | 551 | -1.25% | 6,000 | 27億9687万 | -4.84% | - | 3.06 |
| 03/14 | 564 | 575 | 555 | 558 | -1.24% | 6,000 | 28億3240万 | -3.79% | - | 3.1 |
| 03/13 | 578 | 580 | 563 | 565 | -2.42% | 8,800 | 28億6794万 | -2.75% | - | 3.14 |
| 03/10 | 562 | 579 | 555 | 579 | +2.66% | 11,200 | 29億3900万 | -0.34% | - | 3.22 |
| 03/09 | 572 | 581 | 559 | 564 | -2.25% | 10,700 | 28億6286万 | -2.76% | - | 3.14 |
| 03/08 | 575 | 585 | 573 | 577 | +0.7% | 3,900 | 29億2885万 | -0.69% | - | 3.21 |
| 03/07 | 589 | 589 | 573 | 573 | +2.5% | 4,400 | 29億854万 | -1.38% | - | 3.19 |
| 03/06 | 567 | 569 | 559 | 559 | -1.41% | 11,900 | 28億3748万 | -3.79% | - | 3.11 |
| 03/03 | 572 | 580 | 566 | 567 | -2.07% | 10,700 | 28億7809万 | -2.58% | - | 3.15 |
| 03/02 | 568 | 580 | 568 | 579 | +1.94% | 4,100 | 29億3900万 | -0.86% | - | 3.22 |
| 03/01 | 566 | 569 | 564 | 568 | +0.35% | 10,000 | 28億8316万 | -3.07% | - | 3.16 |
| 02/28 | 567 | 570 | 562 | 566 | -1.05% | 11,900 | 28億7301万 | -4.07% | - | 3.15 |
| 02/27 | 587 | 587 | 560 | 572 | -2.56% | 14,200 | 29億347万 | -3.21% | - | 3.18 |
| 02/24 | 585 | 597 | 580 | 587 | -1.51% | 23,700 | 29億7961万 | -1.01% | - | 3.26 |
| 02/23 | 647 | 648 | 594 | 596 | -6.88% | 56,400 | 30億2529万 | +0.85% | - | 3.31 |
| 02/22 | 610 | 645 | 610 | 640 | +7.02% | 37,800 | 32億4864万 | +9.03% | - | 3.56 |
| 02/21 | 606 | 607 | 598 | 598 | -1.16% | 14,600 | 30億3544万 | +2.75% | - | 3.33 |
| 02/20 | 592 | 614 | 588 | 605 | +2.2% | 29,800 | 30億7098万 | +4.67% | - | 3.36 |
| 02/17 | 586 | 593 | 578 | 592 | +1.02% | 14,800 | 30億499万 | +3.14% | - | 3.29 |
| 02/16 | 579 | 587 | 571 | 586 | +0.34% | 14,800 | 29億7453万 | +2.63% | - | 3.26 |
| 02/15 | 581 | 595 | 581 | 584 | +1.04% | 16,300 | 29億6438万 | +2.82% | - | 3.25 |
| 02/14 | 580 | 580 | 571 | 578 | +0.7% | 10,800 | 29億3392万 | +2.48% | - | 3.21 |
| 02/13 | 575 | 578 | 570 | 574 | -0.17% | 18,700 | 29億1362万 | +2.14% | - | 3.19 |
| 02/10 | 579 | 581 | 570 | 575 | -0.69% | 8,600 | 29億1870万 | +2.86% | - | 3.2 |
| 02/09 | 592 | 592 | 571 | 579 | -0.52% | 6,200 | 29億3900万 | +4.14% | - | 3.22 |
| 02/08 | 574 | 590 | 567 | 582 | +1.39% | 13,500 | 29億5423万 | +5.43% | - | 3.24 |
| 02/07 | 558 | 584 | 558 | 574 | +2.5% | 18,800 | 29億1362万 | +4.55% | - | 3.19 |
| 02/06 | 567 | 575 | 556 | 560 | -1.93% | 20,200 | 28億4256万 | +2.56% | - | 3.11 |
