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 |
|---|
| 2018 | 2/8, 株式分割 1→3 |
| 2017 |
| 06/30 | 613 | 613 | 593 | 603 | -0.88% | 29,700 | 20億3128万 | -4.34% | 9.22 | 1.47 |
| 06/29 | 601 | 613 | 601 | 608 | +0.72% | 15,300 | 20億4926万 | -3.95% | 9.3 | 1.48 |
| 06/28 | 625 | 625 | 603 | 604 | -3.67% | 27,300 | 20億3465万 | -4.93% | 9.24 | 1.47 |
| 06/27 | 633 | 633 | 621 | 627 | +0.43% | 23,100 | 21億1218万 | -1.78% | 9.59 | 1.53 |
| 06/26 | 608 | 628 | 608 | 624 | +2.69% | 25,200 | 21億319万 | -2.5% | 9.55 | 1.52 |
| 06/23 | 622 | 622 | 607 | 608 | -2.36% | 51,600 | 20億4814万 | -5.5% | 9.3 | 1.48 |
| 06/22 | 625 | 632 | 621 | 622 | -0.48% | 27,600 | 20億9757万 | -3.36% | 9.52 | 1.52 |
| 06/21 | 620 | 646 | 615 | 625 | +0.86% | 63,300 | 21億768万 | -2.9% | 9.57 | 1.53 |
| 06/20 | 621 | 624 | 613 | 620 | -0.21% | 42,000 | 20億8971万 | -3.88% | 9.49 | 1.51 |
| 06/19 | 611 | 625 | 611 | 621 | +1.69% | 36,600 | 20億9420万 | -3.67% | 9.51 | 1.52 |
| 06/16 | 615 | 617 | 610 | 611 | -0.7% | 14,400 | 20億5937万 | -5.27% | 9.35 | 1.49 |
| 06/15 | 616 | 622 | 607 | 615 | +1.37% | 27,000 | 20億7398万 | -4.6% | 9.42 | 1.5 |
| 06/14 | 616 | 616 | 604 | 607 | -1.73% | 22,500 | 20億4589万 | -6.04% | 9.29 | 1.48 |
| 06/13 | 627 | 630 | 618 | 618 | -0.75% | 39,300 | 20億8184万 | -4.68% | 9.45 | 1.51 |
| 06/12 | 637 | 651 | 622 | 622 | -1.79% | 46,200 | 20億9757万 | -4.11% | 9.52 | 1.52 |
| 06/09 | 633 | 636 | 619 | 634 | +1.01% | 37,800 | 21億3577万 | -2.51% | 9.7 | 1.55 |
| 06/08 | 616 | 646 | 616 | 627 | -0.26% | 64,500 | 21億1442万 | -3.19% | 9.6 | 1.53 |
| 06/07 | 618 | 646 | 618 | 629 | +0.91% | 32,100 | 21億2004万 | -2.63% | 9.63 | 1.54 |
| 06/06 | 664 | 664 | 573 | 623 | -6.17% | 261,600 | 21億94万 | -3.51% | 9.54 | 1.52 |
| 06/05 | 657 | 667 | 654 | 664 | +1.22% | 52,800 | 22億3913万 | +3% | 10.17 | 1.62 |
| 06/02 | 667 | 672 | 656 | 656 | -0.51% | 85,500 | 22億1217万 | +2.23% | 10.04 | 1.6 |
| 06/01 | 667 | 673 | 656 | 660 | +0.51% | 133,500 | 22億2340万 | +3.23% | 10.09 | 1.61 |
| 05/31 | 685 | 700 | 651 | 656 | -5.56% | 318,900 | 22億1217万 | +3.36% | 10.04 | 1.6 |
| 05/30 | 671 | 837 | 668 | 695 | +3.63% | 1,776,600 | 23億4249万 | +9.97% | 10.64 | 1.7 |
| 05/29 | 673 | 673 | 656 | 671 | -0.4% | 17,100 | 22億6048万 | +6.96% | 10.26 | 1.64 |
| 05/26 | 667 | 680 | 663 | 673 | +0.45% | 21,600 | 22億6947万 | +7.91% | 10.3 | 1.64 |
| 05/25 | 671 | 672 | 660 | 670 | -0.49% | 33,000 | 22億5935万 | +7.94% | 10.26 | 1.64 |
| 05/24 | 679 | 682 | 668 | 674 | +0.05% | 33,600 | 22億7059万 | +9.01% | 10.31 | 1.64 |
| 05/23 | 670 | 682 | 664 | 673 | -1.89% | 40,800 | 22億6947万 | +9.66% | 10.3 | 1.64 |
| 05/22 | 638 | 686 | 637 | 686 | +7.91% | 100,200 | 23億875万 | +12.51% | 10.48 | 1.67 |
| 05/19 | 646 | 646 | 631 | 636 | +0.58% | 15,600 | 21億3944万 | +5.12% | 9.71 | 1.55 |
| 05/18 | 635 | 638 | 612 | 632 | -3.8% | 64,200 | 21億2710万 | +5.04% | 9.66 | 1.54 |
| 05/17 | 629 | 659 | 618 | 657 | +6.71% | 70,800 | 22億1120万 | +9.37% | 10.04 | 1.6 |
| 05/16 | 626 | 639 | 616 | 616 | -1.55% | 22,200 | 20億7216万 | +3.01% | 9.41 | 1.5 |
| 05/15 | 627 | 627 | 601 | 626 | +1.96% | 27,000 | 21億468万 | +4.8% | 9.56 | 1.52 |
| 05/12 | 633 | 634 | 605 | 614 | -2.18% | 42,900 | 20億6431万 | +2.62% | 9.37 | 1.5 |
| 05/11 | 653 | 658 | 625 | 627 | -3.93% | 36,300 | 21億1028万 | +4.91% | 9.58 | 1.53 |
| 05/10 | 662 | 662 | 649 | 653 | -0.51% | 25,500 | 21億9662万 | +8.83% | 9.97 | 1.59 |
| 05/09 | 668 | 668 | 641 | 656 | +4.51% | 116,100 | 22億783万 | +9.21% | 10.02 | 1.6 |
| 05/08 | 595 | 645 | 595 | 628 | +5.84% | 126,900 | 21億1252万 | +4.32% | 9.59 | 1.53 |
| 05/02 | 591 | 595 | 583 | 593 | +0.62% | 16,200 | 19億9591万 | -1.93% | 9.06 | 1.45 |
| 05/01 | 609 | 609 | 589 | 590 | -2.86% | 18,900 | 19億8357万 | -3.33% | 9.01 | 1.44 |
| 04/28 | 607 | 610 | 580 | 607 | +0.11% | 40,800 | 20億4188万 | -1.14% | 9.27 | 1.48 |
| 04/27 | 595 | 610 | 595 | 606 | +2.19% | 21,300 | 20億3964万 | -1.73% | 9.26 | 1.48 |
| 04/26 | 599 | 609 | 590 | 593 | +1.48% | 33,600 | 19億9591万 | -4.15% | 9.06 | 1.45 |
| 04/25 | 567 | 589 | 567 | 585 | +3.73% | 23,100 | 19億6676万 | -6% | 8.93 | 1.42 |
| 04/24 | 575 | 576 | 563 | 564 | -2.37% | 32,400 | 18億9611万 | -9.81% | 8.61 | 1.37 |
| 04/21 | 581 | 582 | 576 | 577 | +0.06% | 20,100 | 19億3602万 | -8.51% | 8.79 | 1.4 |
| 04/20 | 590 | 591 | 577 | 577 | -2.64% | 52,500 | 19億3491万 | -9.13% | 8.79 | 1.4 |
| 04/19 | 580 | 613 | 578 | 593 | +0.11% | 41,400 | 19億8744万 | -7.25% | 9.02 | 1.44 |
| 04/18 | 603 | 623 | 591 | 592 | +0.34% | 85,800 | 19億8521万 | -8.22% | 9.01 | 1.44 |
| 04/17 | 568 | 592 | 565 | 590 | +3.87% | 67,800 | 19億7850万 | -8.95% | 8.98 | 1.43 |
| 04/14 | 580 | 597 | 553 | 568 | -4.22% | 72,300 | 19億473万 | -13.41% | 8.65 | 1.38 |
| 04/13 | 558 | 598 | 544 | 593 | +7.69% | 133,500 | 19億8856万 | -11.09% | 9.03 | 1.44 |
| 04/12 | 547 | 556 | 534 | 551 | -3.39% | 117,900 | 18億4660万 | -17.93% | 8.38 | 1.34 |
| 04/11 | 587 | 587 | 563 | 570 | -3.12% | 84,300 | 19億1143万 | -15.81% | 8.68 | 1.38 |
| 04/10 | 601 | 603 | 578 | 588 | -2.16% | 81,300 | 19億7291万 | -13.73% | 8.96 | 1.43 |
| 04/07 | 600 | 613 | 568 | 601 | +1.69% | 127,800 | 20億1651万 | -12.6% | 9.16 | 1.46 |
| 04/06 | 623 | 623 | 580 | 591 | -6.24% | 135,300 | 19億8297万 | -14.18% | 9 | 1.44 |
| 04/05 | 634 | 638 | 607 | 631 | -0.47% | 140,700 | 21億1487万 | -8.73% | 9.6 | 1.53 |
| 04/04 | 670 | 670 | 621 | 634 | -4.81% | 199,200 | 21億2493万 | -8.3% | 9.65 | 1.54 |
| 04/03 | 685 | 692 | 665 | 666 | -1.77% | 84,300 | 22億3224万 | -3.94% | 10.14 | 1.62 |
| 03/31 | 688 | 704 | 671 | 678 | -1.17% | 101,100 | 22億7960万 | -2.49% | 10.35 | 1.65 |
| 03/30 | 710 | 730 | 686 | 686 | -2.74% | 170,400 | 23億651万 | -1.48% | 10.47 | 1.67 |
| 03/29 | 705 | 711 | 686 | 705 | 0% | 93,000 | 23億7154万 | +1.73% | 10.77 | 1.72 |
| 03/28 | 685 | 710 | 684 | 705 | +1.44% | 82,200 | 23億7154万 | +2.62% | 10.77 | 1.72 |
| 03/27 | 700 | 715 | 677 | 695 | +0.24% | 147,900 | 23億3791万 | +2.21% | 10.62 | 1.69 |
| 03/24 | 660 | 703 | 651 | 693 | +5.05% | 164,700 | 23億3230万 | +2.87% | 10.59 | 1.69 |
| 03/23 | 656 | 674 | 646 | 660 | +1.28% | 119,100 | 22億2017万 | -1.2% | 10.08 | 1.61 |
| 03/22 | 645 | 674 | 644 | 652 | -3.31% | 153,900 | 21億9214万 | -1.71% | 9.95 | 1.59 |
| 03/21 | 680 | 683 | 651 | 674 | -3.25% | 176,400 | 22億6726万 | +2.43% | 10.29 | 1.64 |
| 03/17 | 704 | 727 | 683 | 697 | +1.06% | 220,200 | 23億4351万 | +6.69% | 10.64 | 1.7 |
| 03/16 | 684 | 700 | 671 | 689 | +0.83% | 120,300 | 23億1884万 | +6.54% | 10.53 | 1.68 |
| 03/15 | 727 | 742 | 678 | 684 | -5.96% | 441,600 | 22億9978万 | +6.82% | 10.44 | 1.67 |
| 03/14 | 684 | 745 | 663 | 727 | +6.13% | 809,400 | 24億4555万 | +14.49% | 11.1 | 1.77 |
| 03/13 | 793 | 793 | 680 | 685 | -12.18% | 671,400 | 23億427万 | +9.08% | 10.46 | 1.67 |
| 03/10 | 900 | 923 | 765 | 780 | -6.81% | 1,693,800 | 26億2384万 | +25.6% | 11.91 | 1.9 |
| 03/09 | 707 | 867 | 707 | 837 | +18.61% | 2,011,500 | 28億1558万 | +36.99% | 12.78 | 2.04 |
| 03/08 | 690 | 716 | 687 | 706 | +1.78% | 102,300 | 23億7379万 | +18% | 10.78 | 1.72 |
| 03/07 | 736 | 736 | 687 | 693 | -1.33% | 246,300 | 23億3230万 | +17.51% | 10.59 | 1.69 |
| 03/06 | 726 | 762 | 703 | 703 | -3.13% | 544,800 | 23億6370万 | +20.53% | 10.73 | 1.71 |
| 03/03 | 636 | 763 | 635 | 725 | +14.41% | 1,156,200 | 24億3994万 | +25.93% | 11.08 | 1.77 |
| 03/02 | 636 | 644 | 632 | 634 | -0.05% | 58,200 | 21億3271万 | +11.82% | 9.68 | 1.55 |
| 03/01 | 640 | 641 | 622 | 634 | +0.11% | 93,600 | 21億3383万 | +12.87% | 9.69 | 1.55 |
| 02/28 | 687 | 692 | 634 | 634 | -7.4% | 287,400 | 21億3159万 | +13.97% | 9.68 | 1.54 |
| 02/27 | 700 | 703 | 667 | 684 | -4.91% | 252,900 | 23億202万 | +24.42% | 10.45 | 1.67 |
| 02/24 | 694 | 760 | 672 | 720 | +2.27% | 1,201,500 | 24億2088万 | +32.54% | 10.99 | 1.75 |
| 02/23 | 596 | 730 | 596 | 704 | +18% | 1,554,900 | 23億6706万 | +32.02% | 10.75 | 1.71 |
| 02/22 | 573 | 617 | 573 | 596 | +5.55% | 211,800 | 20億600万 | +13.59% | 9.11 | 1.45 |
| 02/21 | 542 | 566 | 542 | 565 | +4.31% | 83,100 | 18億9450万 | +8.65% | 8.6 | 1.37 |
| 02/20 | 541 | 550 | 538 | 542 | +0.12% | 27,300 | 18億1626万 | +4.77% | 8.25 | 1.32 |
| 02/17 | 533 | 544 | 531 | 541 | +1.44% | 14,100 | 18億1402万 | +4.64% | 8.24 | 1.31 |
| 02/16 | 533 | 543 | 528 | 533 | 0% | 30,900 | 17億8832万 | +3.36% | 8.12 | 1.3 |
| 02/15 | 543 | 548 | 531 | 533 | -1.23% | 28,800 | 17億8832万 | +3.56% | 8.12 | 1.3 |
| 02/14 | 553 | 555 | 540 | 540 | -1.88% | 45,000 | 18億1067万 | +5.06% | 8.22 | 1.31 |
| 02/13 | 550 | 556 | 542 | 550 | +2.99% | 49,200 | 18億4532万 | +7.28% | 8.38 | 1.34 |
| 02/10 | 520 | 563 | 511 | 534 | +3.82% | 81,900 | 17億9167万 | +4.36% | 8.13 | 1.3 |
| 02/09 | 529 | 531 | 510 | 515 | -6.37% | 102,300 | 17億2572万 | +0.72% | 7.84 | 1.25 |
| 02/08 | 550 | 573 | 543 | 550 | 0% | 102,300 | 18億4308万 | +7.57% | 8.37 | 1.34 |
| 02/07 | 525 | 550 | 523 | 550 | +4.9% | 77,700 | 18億4308万 | +7.57% | 8.37 | 1.34 |
