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 | 995 | 999 | 963 | 981 | -4.76% | 8,340,300 | 2372億9389万 | -1.51% | 19.04 | 2.1 |
| 06/29 | 1,046 | 1,055 | 1,026 | 1,030 | -0.68% | 3,901,500 | 2491億4649万 | +3.62% | 19.99 | 2.21 |
| 06/28 | 1,070 | 1,072 | 1,036 | 1,037 | -5.3% | 5,177,000 | 2508億3972万 | +4.85% | 20.12 | 2.22 |
| 06/27 | 1,098 | 1,113 | 1,070 | 1,095 | +4.68% | 8,368,400 | 2648億6933万 | +11.28% | 21.25 | 2.35 |
| 06/26 | 1,024 | 1,050 | 1,013 | 1,046 | +2.95% | 4,247,000 | 2530億1673万 | +7.06% | 20.3 | 2.24 |
| 06/23 | 1,053 | 1,055 | 1,001 | 1,016 | -3.97% | 4,532,900 | 2457億6003万 | +4.42% | 19.72 | 2.18 |
| 06/22 | 1,070 | 1,075 | 1,053 | 1,058 | -1.4% | 2,686,000 | 2559億1940万 | +9.18% | 20.53 | 2.27 |
| 06/21 | 1,050 | 1,098 | 1,032 | 1,073 | +2.39% | 7,609,600 | 2595億4775万 | +11.31% | 20.82 | 2.3 |
| 06/20 | 1,000 | 1,055 | 995 | 1,048 | +7.71% | 9,240,600 | 2535億51万 | +9.62% | 20.34 | 2.25 |
| 06/19 | 994 | 1,003 | 969 | 973 | -1.92% | 5,715,800 | 2353億5877万 | +2.42% | 18.88 | 2.09 |
| 06/16 | 1,010 | 1,010 | 982 | 992 | -1.59% | 4,944,200 | 2399億5468万 | +4.75% | 19.25 | 2.13 |
| 06/15 | 1,000 | 1,027 | 992 | 1,008 | -1.18% | 4,653,700 | 2438億2491万 | +7.01% | 19.56 | 2.16 |
| 06/14 | 1,000 | 1,048 | 986 | 1,020 | +3.13% | 9,363,700 | 2467億2759万 | +8.74% | 19.79 | 2.19 |
| 06/13 | 980 | 1,001 | 964 | 989 | -1.4% | 6,434,800 | 2392億2901万 | +6.12% | 19.19 | 2.12 |
| 06/12 | 1,034 | 1,035 | 985 | 1,003 | +1.93% | 7,518,700 | 2426億1546万 | +8.2% | 19.46 | 2.15 |
| 06/09 | 985 | 997 | 977 | 984 | -0.61% | 3,794,100 | 2380億1956万 | +6.84% | 19.09 | 2.11 |
| 06/08 | 1,018 | 1,018 | 983 | 990 | -1.1% | 7,412,100 | 2394億7090万 | +8.2% | 19.21 | 2.12 |
| 06/07 | 936 | 1,010 | 932 | 1,001 | +8.69% | 9,771,400 | 2421億3168万 | +10% | 19.42 | 2.15 |
| 06/06 | 941 | 941 | 917 | 921 | -2.33% | 2,994,100 | 2227億8050万 | +1.66% | 17.87 | 1.97 |
| 06/05 | 955 | 959 | 935 | 943 | -2.08% | 2,577,600 | 2281億208万 | +4.31% | 18.3 | 2.02 |
| 06/02 | 965 | 965 | 947 | 963 | -0.52% | 2,956,200 | 2329億3987万 | +6.76% | 18.69 | 2.06 |
| 06/01 | 939 | 976 | 935 | 968 | +5.56% | 5,070,900 | 2341億4932万 | +7.8% | 18.78 | 2.08 |
| 05/31 | 927 | 934 | 916 | 917 | -1.5% | 1,379,200 | 2218億1294万 | +2.69% | 17.79 | 1.97 |
| 05/30 | 911 | 935 | 899 | 931 | +1.97% | 2,496,200 | 2251億9940万 | +4.61% | 18.07 | 2 |
| 05/29 | 919 | 928 | 913 | 913 | -0.65% | 1,092,000 | 2208億4538万 | +2.93% | 17.72 | 1.96 |
| 05/26 | 920 | 922 | 902 | 919 | -0.22% | 1,706,300 | 2222億9672万 | +3.84% | 17.83 | 1.97 |
| 05/25 | 903 | 926 | 902 | 921 | +1.66% | 2,301,600 | 2227億8050万 | +4.42% | 17.87 | 1.97 |
| 05/24 | 928 | 930 | 902 | 906 | -2.05% | 2,385,800 | 2191億5215万 | +3.07% | 17.58 | 1.94 |
| 05/23 | 948 | 951 | 924 | 925 | -1.49% | 2,357,800 | 2237億4806万 | +5.84% | 17.95 | 1.98 |
| 05/22 | 930 | 943 | 928 | 939 | +1.73% | 2,592,800 | 2271億3452万 | +8.3% | 18.22 | 2.01 |
| 05/19 | 941 | 953 | 920 | 923 | -0.54% | 4,573,400 | 2232億6428万 | +7.58% | 17.91 | 1.98 |
| 05/18 | 875 | 935 | 868 | 928 | +5.33% | 7,673,600 | 2244億7373万 | +9.18% | 18.01 | 1.99 |
| 05/17 | 893 | 896 | 881 | 881 | -1.23% | 1,486,900 | 2131億491万 | +4.76% | 17.1 | 1.89 |
| 05/16 | 900 | 907 | 891 | 892 | -0.34% | 1,683,600 | 2157億6570万 | +6.83% | 17.31 | 1.91 |
| 05/15 | 878 | 901 | 872 | 895 | +1.59% | 1,939,200 | 2164億9137万 | +8.09% | 17.37 | 1.92 |
| 05/12 | 890 | 907 | 875 | 881 | -1.56% | 2,425,300 | 2131億491万 | +7.44% | 17.1 | 1.89 |
| 05/11 | 881 | 899 | 863 | 895 | +2.4% | 3,564,000 | 2164億9137万 | +10.09% | 17.37 | 1.92 |
| 05/10 | 862 | 878 | 861 | 874 | +1.51% | 2,220,200 | 2114億1168万 | +8.57% | 16.96 | 1.87 |
| 05/09 | 846 | 862 | 841 | 861 | +1.41% | 2,484,000 | 2082億6711万 | +7.89% | 16.71 | 1.85 |
| 05/08 | 853 | 860 | 837 | 849 | +0.35% | 3,217,700 | 2053億6444万 | +7.2% | 16.47 | 1.82 |
| 05/02 | 847 | 851 | 831 | 846 | -1.86% | 4,249,900 | 2046億3877万 | +7.36% | 16.42 | 1.81 |
| 05/01 | 885 | 886 | 849 | 862 | -3.69% | 4,147,400 | 2085億900万 | +10.09% | 16.73 | 1.85 |
| 04/28 | 888 | 925 | 885 | 895 | +2.4% | 8,118,100 | 2164億9137万 | +14.89% | 17.37 | 1.92 |
| 04/27 | 888 | 888 | 857 | 874 | -0.68% | 2,605,000 | 2114億1168万 | +13.07% | 16.96 | 1.87 |
| 04/26 | 868 | 885 | 864 | 880 | +1.5% | 2,993,300 | 2128億6302万 | +14.88% | 17.08 | 1.89 |
| 04/25 | 869 | 879 | 860 | 867 | +1.4% | 3,364,600 | 2097億1845万 | +14.08% | 16.82 | 1.86 |
| 04/24 | 850 | 862 | 840 | 855 | +1.42% | 3,183,600 | 2068億1577万 | +13.25% | 16.59 | 1.83 |
| 04/21 | 862 | 865 | 827 | 843 | -1.63% | 4,195,500 | 2039億1310万 | +12.4% | 16.36 | 1.81 |
| 04/20 | 862 | 893 | 846 | 857 | -0.7% | 5,375,300 | 2072億9955万 | +14.88% | 16.63 | 1.84 |
| 04/19 | 845 | 887 | 844 | 863 | +2.13% | 8,564,700 | 2087億5089万 | +16.46% | 16.75 | 1.85 |
| 04/18 | 867 | 877 | 832 | 845 | +0.12% | 12,560,900 | 2043億9688万 | +14.81% | 16.4 | 1.81 |
| 04/17 | 800 | 847 | 798 | 844 | +9.61% | 9,799,200 | 2041億5499万 | +15.3% | 16.38 | 1.81 |
| 04/14 | 762 | 779 | 757 | 770 | +0.79% | 3,513,600 | 1862億5514万 | +6.06% | 14.94 | 1.65 |
| 04/13 | 717 | 773 | 715 | 764 | +7.61% | 8,404,100 | 1848億380万 | +5.52% | 14.83 | 1.64 |
| 04/12 | 708 | 710 | 696 | 710 | 0% | 1,461,700 | 1717億4175万 | -1.53% | 13.78 | 1.52 |
| 04/11 | 713 | 714 | 699 | 710 | -1.25% | 1,259,000 | 1717億4175万 | -1.39% | 13.78 | 1.52 |
| 04/10 | 733 | 737 | 718 | 719 | -1.37% | 1,441,900 | 1739億1876万 | -0.14% | 13.95 | 1.54 |
| 04/07 | 724 | 749 | 721 | 729 | +1.67% | 3,470,800 | 1763億3766万 | +1.25% | 14.15 | 1.56 |
| 04/06 | 750 | 762 | 698 | 717 | +3.17% | 8,013,400 | 1734億3498万 | -0.28% | 13.91 | 1.54 |
| 04/05 | 698 | 707 | 686 | 695 | +0.72% | 1,322,900 | 1681億1341万 | -3.34% | 13.49 | 1.49 |
| 04/04 | 682 | 697 | 671 | 690 | -1.71% | 2,252,500 | 1669億396万 | -4.17% | 13.39 | 1.48 |
| 04/03 | 700 | 708 | 698 | 702 | +0.14% | 900,700 | 1698億663万 | -2.5% | 13.62 | 1.51 |
| 03/31 | 709 | 711 | 700 | 701 | -2.09% | 1,536,500 | 1695億6474万 | -2.64% | 13.6 | 1.5 |
| 03/30 | 739 | 741 | 712 | 716 | -3.11% | 1,426,300 | 1731億9309万 | -0.56% | 13.89 | 1.53 |
| 03/29 | 736 | 742 | 728 | 739 | 0% | 749,700 | 1787億5656万 | +2.92% | 14.34 | 1.58 |
| 03/28 | 743 | 744 | 737 | 739 | -0.67% | 918,600 | 1787億5656万 | +3.07% | 14.34 | 1.58 |
| 03/27 | 740 | 750 | 737 | 744 | +0.54% | 1,586,900 | 1799億6601万 | +4.2% | 14.43 | 1.59 |
| 03/24 | 721 | 743 | 720 | 740 | +3.06% | 1,868,300 | 1789億9845万 | +4.08% | 14.35 | 1.59 |
| 03/23 | 727 | 729 | 710 | 718 | -1.37% | 1,187,700 | 1736億7687万 | +1.41% | 13.93 | 1.54 |
| 03/22 | 721 | 735 | 721 | 728 | -1.75% | 871,100 | 1760億9577万 | +3.12% | 14.12 | 1.56 |
| 03/21 | 744 | 746 | 737 | 741 | +0.68% | 744,400 | 1792億4034万 | +5.26% | 14.37 | 1.59 |
| 03/17 | 739 | 740 | 732 | 736 | -0.54% | 909,000 | 1780億3089万 | +4.99% | 14.28 | 1.58 |
| 03/16 | 730 | 743 | 723 | 740 | +0.41% | 862,900 | 1789億9845万 | +5.87% | 14.35 | 1.59 |
| 03/15 | 730 | 746 | 730 | 737 | +0.55% | 1,764,300 | 1782億7278万 | +5.89% | 14.3 | 1.58 |
| 03/14 | 727 | 737 | 726 | 733 | +0.96% | 1,488,800 | 1773億522万 | +5.77% | 14.22 | 1.57 |
| 03/13 | 714 | 728 | 713 | 726 | +1.4% | 1,160,700 | 1756億1199万 | +5.22% | 14.08 | 1.56 |
| 03/10 | 709 | 718 | 706 | 716 | +1.99% | 1,198,700 | 1731億9309万 | +4.22% | 13.89 | 1.53 |
| 03/09 | 697 | 704 | 694 | 702 | +1.01% | 1,026,400 | 1698億663万 | +2.63% | 13.62 | 1.5 |
| 03/08 | 692 | 697 | 688 | 695 | +1.02% | 823,300 | 1681億1341万 | +2.21% | 13.48 | 1.49 |
| 03/07 | 703 | 703 | 682 | 688 | -1.71% | 1,739,700 | 1664億2018万 | +1.62% | 13.35 | 1.47 |
| 03/06 | 696 | 702 | 691 | 700 | -2.37% | 1,476,800 | 1693億2286万 | +4.01% | 13.58 | 1.5 |
| 03/03 | 715 | 719 | 712 | 717 | 0% | 705,400 | 1734億3498万 | +7.01% | 13.91 | 1.54 |
| 03/02 | 728 | 729 | 714 | 717 | +0.14% | 1,119,900 | 1734億3498万 | +7.66% | 13.91 | 1.54 |
| 03/01 | 702 | 719 | 702 | 716 | +1.27% | 1,348,600 | 1731億9309万 | +8.16% | 13.89 | 1.53 |
| 02/28 | 707 | 716 | 703 | 707 | +0.71% | 1,467,200 | 1710億1608万 | +7.45% | 13.71 | 1.52 |
| 02/27 | 693 | 703 | 688 | 702 | +0.72% | 1,163,300 | 1698億663万 | +7.34% | 13.62 | 1.5 |
| 02/24 | 695 | 700 | 691 | 697 | +0.14% | 889,500 | 1685億9719万 | +7.07% | 13.52 | 1.49 |
| 02/23 | 687 | 703 | 684 | 696 | +1.31% | 1,359,200 | 1683億5530万 | +7.41% | 13.5 | 1.49 |
| 02/22 | 698 | 703 | 685 | 687 | -0.87% | 1,466,400 | 1661億7829万 | +6.51% | 13.33 | 1.47 |
| 02/21 | 673 | 695 | 671 | 693 | +2.82% | 1,663,300 | 1676億205万 | +7.94% | 13.44 | 1.48 |
| 02/20 | 665 | 676 | 665 | 674 | +1.35% | 917,100 | 1630億690万 | +5.48% | 13.07 | 1.44 |
| 02/17 | 661 | 669 | 660 | 665 | -0.15% | 466,300 | 1608億3025万 | +4.4% | 12.89 | 1.42 |
| 02/16 | 673 | 676 | 663 | 666 | -1.62% | 941,900 | 1610億7210万 | +4.72% | 12.91 | 1.43 |
| 02/15 | 680 | 687 | 673 | 677 | 0% | 877,000 | 1637億3245万 | +6.78% | 13.13 | 1.45 |
| 02/14 | 674 | 689 | 674 | 677 | +1.04% | 1,207,000 | 1637億3245万 | +7.12% | 13.13 | 1.45 |
| 02/13 | 680 | 684 | 669 | 670 | -0.59% | 1,463,400 | 1620億3950万 | +6.35% | 12.99 | 1.44 |
| 02/10 | 665 | 676 | 664 | 674 | +2.12% | 847,300 | 1630億690万 | +7.15% | 13.07 | 1.44 |
| 02/09 | 656 | 665 | 656 | 660 | -0.15% | 622,600 | 1596億2100万 | +5.26% | 12.8 | 1.41 |
| 02/08 | 656 | 665 | 656 | 661 | 0% | 822,800 | 1598億6285万 | +5.59% | 12.82 | 1.42 |
| 02/07 | 662 | 673 | 658 | 661 | -0.45% | 1,351,700 | 1598億6285万 | +5.93% | 12.82 | 1.42 |
