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 | 441 | 447 | 441 | 442 | -0.23% | 1,500 | 23億38万 | -2.64% | 48.69 | 3.49 |
| 06/29 | 441 | 449 | 441 | 443 | 0% | 7,700 | 23億559万 | -2.42% | 48.8 | 3.5 |
| 06/28 | 444 | 449 | 443 | 443 | -3.28% | 15,000 | 23億559万 | -2.64% | 48.8 | 3.5 |
| 06/27 | 457 | 462 | 456 | 458 | +0.22% | 12,800 | 23億8366万 | +0.88% | 50.45 | 3.61 |
| 06/26 | 456 | 457 | 455 | 457 | 0% | 9,900 | 23億7845万 | +0.88% | 50.34 | 3.61 |
| 06/23 | 460 | 462 | 456 | 457 | 0% | 10,400 | 23億7845万 | +1.11% | 50.34 | 3.61 |
| 06/22 | 461 | 461 | 456 | 457 | -0.44% | 10,800 | 23億7845万 | +1.33% | 50.34 | 3.61 |
| 06/21 | 456 | 463 | 456 | 459 | +0.44% | 9,000 | 23億8886万 | +2% | 50.56 | 3.62 |
| 06/20 | 463 | 463 | 457 | 457 | -0.22% | 12,300 | 23億7845万 | +1.78% | 50.34 | 3.61 |
| 06/19 | 458 | 461 | 453 | 458 | +0.22% | 29,700 | 23億8366万 | +2% | 50.45 | 3.61 |
| 06/16 | 451 | 457 | 451 | 457 | +1.33% | 8,000 | 23億7845万 | +2.01% | 50.34 | 3.61 |
| 06/15 | 455 | 456 | 451 | 451 | -0.88% | 5,900 | 23億4722万 | +0.67% | 49.68 | 3.56 |
| 06/14 | 452 | 460 | 452 | 455 | +0.89% | 5,900 | 23億6804万 | +1.56% | 50.12 | 3.59 |
| 06/13 | 452 | 454 | 449 | 451 | -0.22% | 9,500 | 23億4722万 | +0.89% | 49.68 | 3.56 |
| 06/12 | 459 | 462 | 449 | 452 | -1.53% | 10,400 | 23億5243万 | +1.12% | 49.79 | 3.57 |
| 06/09 | 466 | 466 | 458 | 459 | +0.22% | 6,800 | 23億8886万 | +2.91% | 50.56 | 3.62 |
| 06/08 | 458 | 460 | 457 | 458 | +0.44% | 2,500 | 23億8366万 | +2.92% | 50.45 | 3.61 |
| 06/07 | 464 | 464 | 455 | 456 | -1.72% | 11,200 | 23億7325万 | +2.7% | 50.23 | 3.6 |
| 06/06 | 465 | 468 | 459 | 464 | +0.43% | 8,400 | 24億1488万 | +4.74% | 51.11 | 3.66 |
| 06/05 | 455 | 462 | 454 | 462 | +2.67% | 24,400 | 24億447万 | +4.76% | 50.89 | 3.65 |
| 06/02 | 452 | 454 | 450 | 450 | -1.1% | 12,400 | 23億4202万 | +2.51% | 49.57 | 3.55 |
| 06/01 | 450 | 455 | 450 | 455 | +0.44% | 7,600 | 23億6804万 | +3.88% | 50.12 | 3.59 |
| 05/31 | 455 | 456 | 451 | 453 | +0.22% | 14,100 | 23億5763万 | +3.9% | 49.9 | 3.57 |
| 05/30 | 447 | 452 | 447 | 452 | +1.35% | 4,600 | 23億5243万 | +4.15% | 49.79 | 3.57 |
| 05/29 | 453 | 453 | 444 | 446 | -0.89% | 20,600 | 23億2120万 | +3% | 49.13 | 3.52 |
| 05/26 | 447 | 455 | 440 | 450 | +0.67% | 29,400 | 23億4202万 | +4.41% | 49.57 | 3.55 |
| 05/25 | 447 | 450 | 440 | 447 | +3.71% | 22,500 | 23億2641万 | +3.95% | 49.24 | 3.53 |
| 05/24 | 434 | 436 | 431 | 431 | -0.46% | 12,600 | 22億4313万 | +0.7% | 47.47 | 3.4 |
| 05/23 | 433 | 434 | 430 | 433 | +0.7% | 7,200 | 22億5354万 | +1.64% | 47.7 | 3.42 |
| 05/22 | 436 | 436 | 430 | 430 | -1.6% | 21,900 | 22億3793万 | +1.18% | 47.36 | 3.39 |
| 05/19 | 437 | 438 | 430 | 437 | +1.86% | 7,300 | 22億7436万 | +3.07% | 48.14 | 3.45 |
| 05/18 | 430 | 443 | 423 | 429 | -2.28% | 19,700 | 22億3273万 | +1.42% | 47.25 | 3.38 |
| 05/17 | 450 | 450 | 437 | 439 | -1.57% | 18,700 | 22億8477万 | +4.03% | 48.36 | 3.46 |
| 05/16 | 450 | 450 | 444 | 446 | +0.9% | 6,600 | 23億2120万 | +5.94% | 49.13 | 3.52 |
| 05/15 | 441 | 445 | 439 | 442 | -0.9% | 14,500 | 23億38万 | +5.49% | 48.69 | 3.49 |
| 05/12 | 459 | 459 | 435 | 446 | -1.76% | 32,300 | 23億2120万 | +6.7% | 49.13 | 3.52 |
| 05/11 | 480 | 480 | 451 | 454 | +3.18% | 83,500 | 23億6284万 | +9.13% | 50.01 | 3.58 |
| 05/10 | 438 | 445 | 437 | 440 | -0.45% | 22,000 | 22億8998万 | +6.02% | 48.47 | 3.47 |
| 05/09 | 443 | 443 | 436 | 442 | +0.45% | 15,400 | 23億38万 | +6.51% | 48.69 | 3.49 |
| 05/08 | 440 | 440 | 433 | 440 | +2.8% | 15,900 | 22億8998万 | +5.77% | 48.47 | 3.47 |
| 05/02 | 430 | 430 | 420 | 428 | +0.71% | 5,900 | 22億2752万 | +2.88% | 47.14 | 3.38 |
| 05/01 | 426 | 430 | 423 | 425 | +0.71% | 16,500 | 22億1191万 | +1.92% | 46.81 | 3.35 |
| 04/28 | 421 | 425 | 418 | 422 | -0.94% | 9,200 | 21億9629万 | +0.96% | 46.48 | 3.33 |
| 04/27 | 416 | 426 | 415 | 426 | +2.16% | 7,600 | 22億1711万 | +1.67% | 46.92 | 3.36 |
| 04/26 | 412 | 418 | 412 | 417 | +1.96% | 9,900 | 21億7027万 | -0.71% | 45.93 | 3.29 |
| 04/25 | 409 | 411 | 407 | 409 | -0.73% | 4,400 | 21億2864万 | -2.85% | 45.05 | 3.23 |
| 04/24 | 406 | 418 | 406 | 412 | -0.48% | 6,900 | 21億4425万 | -2.37% | 45.38 | 3.25 |
| 04/21 | 410 | 415 | 403 | 414 | +0.73% | 10,100 | 21億5466万 | -2.36% | 45.6 | 3.27 |
| 04/20 | 407 | 415 | 407 | 411 | -0.96% | 6,700 | 21億3904万 | -3.29% | 45.27 | 3.24 |
| 04/19 | 406 | 419 | 405 | 415 | +1.97% | 11,900 | 21億5986万 | -2.81% | 45.71 | 3.27 |
| 04/18 | 401 | 407 | 395 | 407 | +3.04% | 7,800 | 21億1823万 | -5.13% | 44.83 | 3.21 |
| 04/17 | 390 | 401 | 390 | 395 | -1.25% | 4,400 | 20億5577万 | -8.56% | 43.51 | 3.12 |
| 04/14 | 400 | 404 | 398 | 400 | -0.74% | 6,300 | 20億8180万 | -8.05% | 44.06 | 3.16 |
| 04/13 | 389 | 403 | 383 | 403 | +1.51% | 10,500 | 20億9741万 | -7.99% | 44.39 | 3.18 |
| 04/12 | 399 | 403 | 397 | 397 | -1.73% | 8,800 | 20億6618万 | -10.18% | 43.73 | 3.13 |
| 04/11 | 403 | 406 | 392 | 404 | -0.74% | 17,200 | 21億261万 | -9.82% | 44.5 | 3.19 |
| 04/10 | 409 | 413 | 407 | 407 | -1.69% | 11,400 | 21億1823万 | -10.15% | 44.83 | 3.21 |
| 04/07 | 411 | 414 | 407 | 414 | +0.73% | 6,300 | 21億5466万 | -8.81% | 45.6 | 3.27 |
| 04/06 | 425 | 425 | 409 | 411 | -1.67% | 30,500 | 21億3904万 | -9.47% | 45.27 | 3.24 |
| 04/05 | 414 | 422 | 403 | 418 | +6.09% | 20,500 | 21億7548万 | -7.93% | 46.04 | 3.3 |
| 04/04 | 421 | 423 | 388 | 394 | -6.86% | 39,300 | 20億5057万 | -13.02% | 43.4 | 3.11 |
| 04/03 | 445 | 446 | 423 | 423 | -5.37% | 21,200 | 22億150万 | -6.62% | 46.59 | 3.34 |
| 03/31 | 450 | 452 | 445 | 447 | -1.11% | 20,200 | 23億2641万 | -1.11% | 49.24 | 3.53 |
| 03/30 | 461 | 461 | 451 | 452 | +0.67% | 7,700 | 23億5243万 | +0.67% | 49.79 | 3.57 |
| 03/29 | 448 | 452 | 447 | 449 | +1.35% | 13,800 | 23億3682万 | +0.45% | 49.46 | 3.54 |
| 03/28 | 453 | 455 | 443 | 443 | -3.06% | 12,900 | 23億559万 | -0.23% | 48.8 | 3.5 |
| 03/27 | 451 | 460 | 449 | 457 | +2.24% | 22,400 | 23億7845万 | +3.63% | 50.34 | 3.61 |
| 03/24 | 449 | 462 | 447 | 447 | +0.45% | 31,000 | 23億2641万 | +2.05% | 49.24 | 3.53 |
| 03/23 | 435 | 445 | 435 | 445 | +0.45% | 11,300 | 23億1600万 | +2.3% | 49.02 | 3.51 |
| 03/22 | 439 | 448 | 436 | 443 | 0% | 17,900 | 23億559万 | +2.55% | 48.8 | 3.5 |
| 03/21 | 442 | 449 | 431 | 443 | -1.56% | 55,200 | 23億559万 | +3.02% | 48.8 | 3.5 |
| 03/17 | 460 | 460 | 446 | 450 | -1.1% | 23,600 | 23億4202万 | +5.39% | 49.57 | 3.55 |
| 03/16 | 453 | 459 | 450 | 455 | -1.09% | 33,400 | 23億6804万 | +7.31% | 50.12 | 3.59 |
| 03/15 | 467 | 472 | 460 | 460 | -1.5% | 17,200 | 23億9407万 | +9.26% | 50.67 | 3.63 |
| 03/14 | 475 | 477 | 464 | 467 | -0.85% | 27,000 | 24億3050万 | +11.99% | 51.44 | 3.68 |
| 03/13 | 482 | 490 | 462 | 471 | -3.09% | 57,000 | 24億5131万 | +14.04% | 51.88 | 3.72 |
| 03/10 | 495 | 496 | 477 | 486 | +2.97% | 89,600 | 25億2938万 | +18.83% | 53.53 | 3.83 |
| 03/09 | 503 | 513 | 470 | 472 | -3.08% | 165,900 | 24億5652万 | +16.54% | 51.99 | 3.72 |
| 03/08 | 524 | 528 | 487 | 487 | -12.09% | 467,800 | 25億3459万 | +21.45% | 53.64 | 3.84 |
| 03/07 | 625 | 625 | 552 | 554 | +5.52% | 698,300 | 28億8329万 | +39.9% | 61.02 | 4.37 |
| 03/06 | 446 | 525 | 440 | 525 | +17.98% | 95,700 | 27億3236万 | +34.96% | 57.83 | 4.14 |
| 03/03 | 410 | 460 | 410 | 445 | +8.54% | 174,000 | 23億1600万 | +16.19% | 49.02 | 3.51 |
| 03/02 | 408 | 418 | 405 | 410 | -1.2% | 34,900 | 21億3384万 | +7.89% | 45.16 | 3.23 |
| 03/01 | 398 | 415 | 392 | 415 | +6.14% | 53,200 | 21億5986万 | +9.79% | 45.71 | 3.27 |
| 02/28 | 390 | 406 | 389 | 391 | +0.51% | 28,700 | 20億3495万 | +3.99% | 43.07 | 3.08 |
| 02/27 | 390 | 393 | 387 | 389 | -0.26% | 17,300 | 20億2455万 | +3.46% | 42.85 | 3.07 |
| 02/24 | 387 | 390 | 383 | 390 | +1.04% | 13,600 | 20億2975万 | +4% | 42.96 | 3.08 |
| 02/23 | 384 | 386 | 382 | 386 | +0.26% | 9,700 | 20億893万 | +3.21% | 42.52 | 3.05 |
| 02/22 | 382 | 385 | 380 | 385 | +1.32% | 9,700 | 20億373万 | +2.94% | 42.41 | 3.04 |
| 02/21 | 378 | 380 | 378 | 380 | +0.53% | 3,900 | 19億7771万 | +1.88% | 41.86 | 3 |
| 02/20 | 378 | 378 | 374 | 378 | +1.07% | 12,500 | 19億6730万 | +1.34% | 41.64 | 2.98 |
| 02/17 | 372 | 375 | 372 | 374 | -0.27% | 4,300 | 19億4648万 | +0.54% | 41.2 | 2.95 |
| 02/16 | 373 | 377 | 373 | 375 | -0.79% | 10,200 | 19億5168万 | +0.81% | 41.31 | 2.96 |
| 02/15 | 372 | 379 | 371 | 378 | +1.61% | 11,700 | 19億6730万 | +1.61% | 41.64 | 2.98 |
| 02/14 | 373 | 380 | 372 | 372 | -2.36% | 25,500 | 19億3607万 | 0% | 40.98 | 2.94 |
| 02/13 | 374 | 382 | 373 | 381 | +1.6% | 24,000 | 19億8291万 | +2.42% | 41.97 | 3.01 |
| 02/10 | 372 | 375 | 372 | 375 | +0.81% | 1,600 | 19億5168万 | +0.81% | 41.31 | 2.96 |
| 02/09 | 371 | 376 | 371 | 372 | +0.27% | 1,800 | 19億3607万 | +0.27% | 40.98 | 2.94 |
| 02/08 | 371 | 371 | 371 | 371 | 0% | 500 | 19億3086万 | -0.27% | 40.87 | 2.93 |
| 02/07 | 374 | 377 | 370 | 371 | -0.54% | 1,700 | 19億3086万 | 0% | 40.87 | 2.93 |
