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 | 1,445 | 1,624 | 1,410 | 1,570 | +6.51% | 529,100 | 192億7543万 | +23.82% | 63.35 | 20.65 |
| 06/29 | 1,350 | 1,481 | 1,348 | 1,474 | +9.02% | 302,700 | 180億9681万 | +18.11% | 59.47 | 19.39 |
| 06/28 | 1,301 | 1,390 | 1,286 | 1,352 | -3.15% | 236,800 | 165億9897万 | +9.92% | 54.55 | 17.78 |
| 06/27 | 1,425 | 1,426 | 1,385 | 1,396 | -1.2% | 165,900 | 171億3918万 | +14.24% | 56.33 | 18.36 |
| 06/26 | 1,396 | 1,427 | 1,385 | 1,413 | +2.39% | 172,500 | 173億4789万 | +17.26% | 57.01 | 18.58 |
| 06/23 | 1,357 | 1,388 | 1,357 | 1,380 | +1.69% | 59,700 | 169億4274万 | +16.16% | 55.68 | 18.15 |
| 06/22 | 1,374 | 1,375 | 1,352 | 1,357 | -2.16% | 60,200 | 166億6036万 | +15.98% | 54.75 | 17.85 |
| 06/21 | 1,390 | 1,394 | 1,375 | 1,387 | -0.5% | 39,600 | 170億2868万 | +20.29% | 55.96 | 18.24 |
| 06/20 | 1,400 | 1,413 | 1,388 | 1,394 | +0.22% | 37,200 | 171億1462万 | +23.14% | 56.25 | 18.33 |
| 06/19 | 1,358 | 1,429 | 1,357 | 1,391 | +2.96% | 60,600 | 170億7779万 | +26% | 56.12 | 18.29 |
| 06/16 | 1,385 | 1,390 | 1,351 | 1,351 | -4.32% | 84,000 | 165億8669万 | +26.14% | 54.51 | 17.77 |
| 06/15 | 1,490 | 1,495 | 1,356 | 1,412 | -4.4% | 231,500 | 173億3561万 | +35.9% | 56.97 | 18.57 |
| 06/14 | 1,517 | 1,600 | 1,470 | 1,477 | +10.47% | 536,200 | 181億3364万 | +47.11% | 59.59 | 19.43 |
| 06/13 | 1,300 | 1,369 | 1,270 | 1,337 | -1.4% | 161,700 | 164億1481万 | +38.26% | 53.95 | 17.58 |
| 06/12 | 1,269 | 1,494 | 1,262 | 1,356 | +9.35% | 406,600 | 166億4808万 | +45.18% | 54.71 | 17.83 |
| 06/09 | 1,139 | 1,274 | 1,139 | 1,240 | +11.41% | 284,900 | 152億2391万 | +37.62% | 50.03 | 16.31 |
| 06/08 | 1,085 | 1,139 | 1,080 | 1,113 | +3.44% | 111,200 | 136億6469万 | +27.64% | 44.91 | 14.64 |
| 06/07 | 1,065 | 1,077 | 1,058 | 1,076 | +1.51% | 48,900 | 132億1042万 | +26.89% | 43.41 | 14.15 |
| 06/06 | 1,075 | 1,079 | 1,040 | 1,060 | -1.85% | 79,000 | 130億1399万 | +28.33% | 42.77 | 13.94 |
| 06/05 | 1,046 | 1,097 | 1,032 | 1,080 | +5.37% | 175,400 | 132億5953万 | +34.33% | 43.58 | 14.2 |
| 06/02 | 1,047 | 1,080 | 1,025 | 1,025 | +0.2% | 88,700 | 125億8428万 | +31.24% | 41.36 | 13.48 |
| 06/01 | 1,005 | 1,050 | 1,000 | 1,023 | +1.49% | 69,900 | 125億5972万 | +34.61% | 41.28 | 13.45 |
| 06/01 | 株式分割 1→2 |
| 05/31 | 990 | 1,010 | 988 | 1,008 | +0.9% | 51,800 | 123億7556万 | +36.4% | 40.67 | 13.26 |
| 05/30 | 1,010 | 1,030 | 971 | 999 | -3.94% | 101,400 | 122億6507万 | +39.14% | 40.31 | 13.14 |
| 05/29 | 1,017 | 1,050 | 1,005 | 1,040 | -0.62% | 68,600 | 127億6844万 | +49% | 41.96 | 13.68 |
| 05/26 | 1,017 | 1,062 | 996 | 1,047 | +1.06% | 167,000 | 128億4824万 | +54.81% | 42.22 | 13.76 |
| 05/25 | 1,143 | 1,145 | 1,020 | 1,036 | -9.56% | 338,200 | 127億1319万 | +58.33% | 41.78 | 13.62 |
| 05/24 | 1,009 | 1,189 | 1,000 | 1,145 | +15.77% | 743,200 | 140億5756万 | +81.17% | 46.2 | 15.06 |
| 05/23 | 990 | 996 | 978 | 989 | +1.23% | 153,200 | 121億4229万 | +63.47% | 39.9 | 13.01 |
| 05/22 | 960 | 1,014 | 940 | 977 | +6.25% | 431,600 | 119億9497万 | +67.29% | 39.42 | 12.85 |
| 05/19 | 933 | 970 | 902 | 920 | -2.7% | 303,800 | 112億8902万 | +63.03% | 37.1 | 12.09 |
| 05/18 | 855 | 999 | 855 | 945 | +10.53% | 1,318,800 | 116億209万 | +73.08% | 38.13 | 12.43 |
| 05/17 | 855 | 855 | 855 | 855 | +21.28% | 48,200 | 104億9713万 | +61.93% | 34.5 | 11.25 |
| 05/16 | 705 | 705 | 705 | 705 | +27.03% | 30,600 | 86億5553万 | +37.43% | 28.45 | 9.27 |
| 05/15 | 548 | 555 | 548 | 555 | +1% | 32,400 | 68億1392万 | +10.12% | 22.39 | 7.3 |
| 05/12 | 555 | 556 | 548 | 550 | +0.37% | 34,000 | 67億4640万 | +9.68% | 22.17 | 7.23 |
| 05/11 | 546 | 556 | 546 | 548 | +1.3% | 54,200 | 67億2184万 | +9.5% | 22.09 | 7.2 |
| 05/10 | 535 | 542 | 533 | 541 | +1.69% | 32,400 | 66億3590万 | +8.53% | 21.81 | 7.11 |
| 05/09 | 525 | 533 | 525 | 532 | +2.02% | 24,200 | 65億2541万 | +7.16% | 21.44 | 6.99 |
| 05/08 | 525 | 525 | 520 | 521 | +1.07% | 21,600 | 63億9649万 | +5.47% | 21.02 | 6.85 |
| 05/02 | 518 | 522 | 516 | 516 | -0.48% | 35,000 | 63億2897万 | +4.78% | 20.8 | 6.78 |
| 05/01 | 520 | 521 | 517 | 518 | +0.29% | 18,400 | 63億5966万 | +5.71% | 20.9 | 6.81 |
| 04/28 | 516 | 522 | 516 | 517 | +0.29% | 24,200 | 63億4125万 | +6.06% | 20.84 | 6.79 |
| 04/27 | 506 | 515 | 505 | 515 | +2.28% | 34,400 | 63億2283万 | +6.19% | 20.78 | 6.77 |
| 04/26 | 501 | 509 | 501 | 504 | +0.8% | 35,400 | 61億8164万 | +4.46% | 20.32 | 6.62 |
| 04/25 | 496 | 500 | 493 | 500 | +1.01% | 28,600 | 61億3253万 | +3.85% | 20.15 | 6.57 |
| 04/24 | 494 | 495 | 491 | 495 | +0.1% | 17,400 | 60億7114万 | +3.24% | 19.95 | 6.5 |
| 04/21 | 491 | 494 | 491 | 494 | +0.71% | 8,200 | 60億6501万 | +3.35% | 19.93 | 6.5 |
| 04/20 | 490 | 494 | 490 | 491 | 0% | 11,400 | 60億2204万 | +2.83% | 19.79 | 6.45 |
| 04/19 | 488 | 494 | 487 | 491 | +0.31% | 9,400 | 60億2204万 | +3.26% | 19.79 | 6.45 |
| 04/18 | 493 | 495 | 480 | 489 | +0.41% | 15,400 | 60億362万 | +3.16% | 19.73 | 6.43 |
| 04/17 | 470 | 488 | 468 | 487 | +3.95% | 45,000 | 59億7906万 | +2.96% | 19.65 | 6.41 |
| 04/14 | 471 | 472 | 461 | 469 | -0.53% | 19,000 | 57億5193万 | -0.74% | 18.9 | 6.16 |
| 04/13 | 460 | 471 | 456 | 471 | +0.53% | 25,200 | 57億8263万 | 0% | 19 | 6.19 |
| 04/12 | 485 | 485 | 447 | 469 | -4.39% | 106,400 | 57億5193万 | -0.53% | 18.9 | 6.16 |
| 04/11 | 495 | 498 | 490 | 490 | -0.41% | 20,200 | 60億1590万 | +4.03% | 19.77 | 6.44 |
| 04/10 | 485 | 494 | 482 | 492 | +3.58% | 18,600 | 60億4045万 | +4.9% | 19.85 | 6.47 |
| 04/07 | 473 | 483 | 465 | 475 | +0.64% | 47,200 | 58億3174万 | +1.71% | 19.17 | 6.25 |
| 04/06 | 482 | 484 | 470 | 472 | -3.38% | 67,400 | 57億9490万 | +1.29% | 19.04 | 6.21 |
| 04/05 | 501 | 510 | 486 | 489 | -4.5% | 59,000 | 59億9748万 | +5.28% | 19.71 | 6.42 |
| 04/04 | 512 | 535 | 507 | 512 | +1.39% | 85,800 | 62億7986万 | +10.71% | 20.64 | 6.73 |
| 04/03 | 494 | 510 | 494 | 505 | +2.33% | 42,400 | 61億9392万 | +10.15% | 20.36 | 6.64 |
| 03/31 | 487 | 500 | 486 | 493 | +1.65% | 46,600 | 60億5273万 | +8.35% | 19.89 | 6.48 |
| 03/30 | 472 | 487 | 472 | 485 | +3.08% | 53,600 | 59億5451万 | +7.06% | 19.57 | 6.38 |
| 03/29 | 463 | 473 | 463 | 471 | +1.95% | 35,000 | 57億7649万 | +4.56% | 18.98 | 6.19 |
| 03/28 | 452 | 463 | 452 | 462 | +2.21% | 28,200 | 56億6599万 | +3.01% | 18.62 | 6.07 |
| 03/27 | 453 | 453 | 451 | 452 | -0.22% | 17,200 | 55億4322万 | +1.23% | 18.22 | 5.94 |
| 03/24 | 454 | 454 | 450 | 453 | -0.44% | 19,000 | 55億5550万 | +1.69% | 18.26 | 5.95 |
| 03/23 | 459 | 460 | 455 | 455 | -1.09% | 13,800 | 55億8005万 | +2.6% | 18.34 | 5.98 |
| 03/22 | 462 | 462 | 459 | 460 | -0.43% | 10,800 | 56億4144万 | +3.96% | 18.54 | 6.04 |
| 03/21 | 462 | 462 | 460 | 462 | -0.11% | 15,000 | 56億6599万 | +4.89% | 18.62 | 6.07 |
| 03/17 | 464 | 464 | 462 | 462 | -0.22% | 11,200 | 56億7213万 | +5.48% | 18.64 | 6.08 |
| 03/16 | 463 | 463 | 462 | 463 | -0.11% | 6,600 | 56億8441万 | +6.19% | 18.68 | 6.09 |
| 03/15 | 465 | 465 | 463 | 464 | +0.11% | 11,400 | 56億9055万 | +6.8% | 18.7 | 6.1 |
| 03/14 | 464 | 464 | 460 | 463 | +0.87% | 15,200 | 56億8441万 | +7.18% | 18.68 | 6.09 |
| 03/13 | 453 | 462 | 453 | 459 | +2% | 11,400 | 56億3530万 | +6.74% | 18.52 | 6.04 |
| 03/10 | 451 | 455 | 450 | 450 | -1.21% | 35,000 | 55億2480万 | +5.14% | 18.16 | 5.92 |
| 03/09 | 463 | 465 | 450 | 456 | -1.83% | 34,600 | 55億9233万 | +6.92% | 18.38 | 5.99 |
| 03/08 | 473 | 475 | 463 | 464 | -0.22% | 50,000 | 56億9669万 | +9.18% | 18.72 | 6.1 |
| 03/07 | 455 | 465 | 455 | 465 | +2.76% | 57,200 | 57億896万 | +10.19% | 18.76 | 6.12 |
| 03/06 | 443 | 454 | 443 | 453 | +2.84% | 49,600 | 55億5550万 | +7.74% | 18.26 | 5.95 |
| 03/03 | 435 | 440 | 435 | 440 | +1.15% | 28,000 | 54億203万 | +5.01% | 17.75 | 5.79 |
| 03/02 | 435 | 435 | 430 | 435 | +0.23% | 35,200 | 53億4064万 | +4.07% | 17.55 | 5.72 |
| 03/01 | 432 | 435 | 431 | 434 | +0.7% | 17,800 | 53億2836万 | +4.08% | 17.51 | 5.71 |
| 02/28 | 427 | 431 | 427 | 431 | +0.82% | 25,400 | 52億9153万 | +3.61% | 17.39 | 5.67 |
| 02/27 | 427 | 430 | 425 | 428 | +0.12% | 34,200 | 52億4856万 | +3.01% | 17.25 | 5.62 |
| 02/24 | 424 | 427 | 423 | 427 | +0.59% | 18,000 | 52億4242万 | +3.14% | 17.23 | 5.62 |
| 02/23 | 423 | 425 | 420 | 425 | +1.07% | 19,600 | 52億1173万 | +2.78% | 17.13 | 5.58 |
| 02/22 | 420 | 420 | 419 | 420 | +0.36% | 11,200 | 51億5648万 | +1.94% | 16.95 | 5.52 |
| 02/21 | 420 | 420 | 417 | 419 | -0.24% | 13,200 | 51億3807万 | +1.82% | 16.89 | 5.5 |
| 02/20 | 417 | 420 | 416 | 420 | +0.84% | 24,800 | 51億5034万 | +2.07% | 16.93 | 5.52 |
| 02/17 | 416 | 416 | 414 | 416 | +0.12% | 7,000 | 51億737万 | +1.46% | 16.78 | 5.47 |
| 02/16 | 414 | 416 | 414 | 416 | +0.48% | 19,400 | 51億123万 | +1.34% | 16.76 | 5.46 |
| 02/15 | 415 | 416 | 414 | 414 | -0.12% | 16,000 | 50億7668万 | +0.85% | 16.68 | 5.44 |
| 02/14 | 415 | 415 | 414 | 414 | +0.12% | 13,800 | 50億8282万 | +1.22% | 16.7 | 5.44 |
| 02/13 | 415 | 415 | 412 | 414 | +0.49% | 8,400 | 50億7668万 | +1.1% | 16.68 | 5.44 |
| 02/10 | 410 | 413 | 408 | 412 | +0.12% | 14,600 | 50億5212万 | +0.86% | 16.6 | 5.41 |
| 02/09 | 410 | 412 | 410 | 411 | +0.24% | 3,200 | 50億4599万 | +0.74% | 16.58 | 5.41 |
| 02/08 | 410 | 412 | 410 | 410 | -0.24% | 10,800 | 50億3371万 | +0.74% | 16.54 | 5.39 |
| 02/07 | 413 | 413 | 410 | 411 | -0.48% | 5,400 | 50億4599万 | +1.23% | 16.58 | 5.41 |
