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 |
---|
2022 | 1/1, 株式分割 1→3 |
2017 |
06/30 | 450 | 456 | 447 | 456 | -0.8% | 542,100 | 92億4170万 | +6.96% | 61.32 | 6.62 |
06/29 | 467 | 468 | 447 | 459 | +1.25% | 1,095,000 | 93億1606万 | +8.33% | 61.81 | 6.67 |
06/28 | 446 | 483 | 438 | 454 | +2.87% | 4,537,800 | 92億113万 | +7.5% | 61.05 | 6.59 |
06/27 | 449 | 450 | 438 | 441 | -1.05% | 540,600 | 89億4423万 | +5% | 59.34 | 6.4 |
06/26 | 433 | 449 | 431 | 446 | +3% | 1,264,200 | 90億3888万 | +6.87% | 59.97 | 6.47 |
06/23 | 440 | 441 | 421 | 433 | -0.92% | 668,400 | 87億7522万 | +4.51% | 58.22 | 6.28 |
06/22 | 429 | 438 | 423 | 437 | +1.47% | 616,800 | 88億5634万 | +6.5% | 58.76 | 6.34 |
06/21 | 433 | 439 | 424 | 430 | -0.46% | 772,500 | 87億2789万 | +5.99% | 57.91 | 6.25 |
06/20 | 445 | 445 | 429 | 432 | +4.09% | 2,141,400 | 87億6846万 | +7.55% | 58.18 | 6.28 |
06/19 | 404 | 416 | 403 | 415 | +3.57% | 396,000 | 84億2367万 | +4.09% | 55.89 | 6.03 |
06/16 | 400 | 410 | 398 | 401 | +0.33% | 237,600 | 81億3296万 | +1.26% | 53.96 | 5.82 |
06/15 | 404 | 407 | 397 | 400 | -2.04% | 389,700 | 81億592万 | +1.44% | 53.78 | 5.8 |
06/14 | 414 | 419 | 405 | 408 | 0% | 418,500 | 82億7494万 | +3.82% | 54.9 | 5.92 |
06/13 | 409 | 412 | 404 | 408 | -0.16% | 250,800 | 82億7494万 | +4.08% | 54.9 | 5.92 |
06/12 | 414 | 418 | 404 | 409 | -3.46% | 675,600 | 82億8846万 | +4.79% | 54.99 | 5.93 |
06/09 | 400 | 432 | 399 | 423 | +5.13% | 1,000,800 | 85億8592万 | +8.83% | 56.97 | 6.15 |
06/08 | 407 | 411 | 402 | 403 | -0.49% | 380,700 | 81億6677万 | +4.32% | 54.18 | 5.85 |
06/07 | 403 | 412 | 403 | 405 | +0.66% | 525,300 | 82億733万 | +5.11% | 54.45 | 5.88 |
06/06 | 419 | 419 | 402 | 402 | -4.13% | 824,100 | 81億5324万 | +4.96% | 54.09 | 5.84 |
06/05 | 431 | 436 | 417 | 419 | -2.48% | 868,200 | 85億479万 | +9.77% | 56.43 | 6.09 |
06/02 | 447 | 448 | 424 | 430 | -2.86% | 1,290,600 | 87億2113万 | +13.46% | 57.86 | 6.24 |
06/01 | 452 | 456 | 433 | 443 | -0.9% | 1,355,400 | 89億7803万 | +17.73% | 59.57 | 6.43 |
05/31 | 440 | 463 | 427 | 447 | +0.9% | 3,466,200 | 90億5916万 | +20.07% | 60.1 | 6.49 |
05/30 | 425 | 443 | 417 | 443 | +6.16% | 2,841,900 | 89億7803万 | +20.29% | 59.57 | 6.43 |
05/29 | 402 | 422 | 399 | 417 | +4.77% | 1,462,800 | 84億5747万 | +14.56% | 56.11 | 6.05 |
05/26 | 412 | 419 | 396 | 398 | -2.93% | 1,084,500 | 80億7212万 | +10.25% | 53.56 | 5.78 |
05/25 | 411 | 414 | 395 | 410 | +0.99% | 1,937,700 | 83億1550万 | +14.21% | 55.17 | 5.95 |
05/24 | 376 | 420 | 369 | 406 | +11.64% | 2,340,600 | 82億3437万 | +13.73% | 54.63 | 5.89 |
05/23 | 367 | 372 | 352 | 364 | +1.49% | 641,100 | 73億7578万 | +2.73% | 48.94 | 5.28 |
05/22 | 341 | 358 | 340 | 358 | +5.08% | 383,100 | 72億6761万 | +1.51% | 48.22 | 5.2 |
05/19 | 339 | 346 | 339 | 341 | -0.1% | 258,900 | 68億9167万 | -3.13% | 45.72 | 4.93 |
05/18 | 332 | 341 | 330 | 341 | +0.39% | 325,800 | 68億9841万 | -3.03% | 45.77 | 4.94 |
05/17 | 343 | 344 | 337 | 340 | -0.97% | 348,900 | 68億7146万 | -3.41% | 45.59 | 4.92 |
05/16 | 339 | 347 | 338 | 343 | +0.29% | 428,400 | 69億3883万 | -2.74% | 46.04 | 4.97 |
05/15 | 354 | 355 | 338 | 342 | -4.91% | 619,200 | 69億1862万 | -3.02% | 45.9 | 4.95 |
05/12 | 369 | 370 | 359 | 360 | -3.14% | 257,400 | 72億7567万 | +1.69% | 48.27 | 5.21 |
05/11 | 372 | 379 | 370 | 372 | +0.18% | 194,400 | 75億1145万 | +4.99% | 49.84 | 5.38 |
05/10 | 374 | 377 | 367 | 371 | -0.89% | 267,900 | 74億9798万 | +4.51% | 49.75 | 5.37 |
05/09 | 373 | 383 | 368 | 374 | +0.9% | 369,000 | 75億6535万 | +5.45% | 50.19 | 5.42 |
05/08 | 367 | 374 | 365 | 371 | +2.68% | 336,600 | 74億9798万 | +4.21% | 49.75 | 5.37 |
05/02 | 363 | 363 | 357 | 361 | +1.21% | 241,200 | 73億261万 | +1.21% | 48.45 | 5.23 |
05/01 | 362 | 365 | 352 | 357 | -0.37% | 262,800 | 72億1503万 | 0% | 47.87 | 5.17 |
04/28 | 373 | 377 | 358 | 358 | -5.45% | 531,000 | 72億4198万 | +0.37% | 48.05 | 5.18 |
04/27 | 357 | 380 | 355 | 379 | +6.76% | 726,300 | 76億5966万 | +5.87% | 50.82 | 5.48 |
04/26 | 351 | 359 | 350 | 355 | +2.11% | 318,300 | 71億7461万 | -0.84% | 47.6 | 5.14 |
04/25 | 338 | 350 | 336 | 348 | +2.76% | 247,500 | 70億2641万 | -3.16% | 46.62 | 5.03 |
04/24 | 350 | 351 | 338 | 338 | -2.59% | 174,900 | 68億3778万 | -6.02% | 45.37 | 4.9 |
04/21 | 352 | 352 | 341 | 347 | +0.29% | 142,800 | 70億1967万 | -3.79% | 46.57 | 5.03 |
04/20 | 351 | 355 | 345 | 346 | -1.52% | 169,200 | 69億9946万 | -4.33% | 46.44 | 5.01 |
04/19 | 348 | 358 | 347 | 352 | +1.05% | 217,200 | 71億725万 | -3.12% | 47.15 | 5.09 |
04/18 | 348 | 353 | 340 | 348 | +0.68% | 169,800 | 70億3314万 | -4.66% | 46.66 | 5.04 |
04/17 | 330 | 346 | 330 | 346 | +4.12% | 233,100 | 69億8599万 | -5.81% | 46.35 | 5 |
04/14 | 333 | 344 | 330 | 332 | -1.58% | 260,100 | 67億978万 | -10.51% | 44.52 | 4.8 |
04/13 | 322 | 339 | 319 | 337 | +3.05% | 404,100 | 68億1757万 | -9.8% | 45.23 | 4.88 |
04/12 | 338 | 342 | 326 | 327 | -5.67% | 718,500 | 66億1547万 | -12.94% | 43.89 | 4.74 |
04/11 | 356 | 356 | 342 | 347 | -2.62% | 296,100 | 70億1293万 | -8.2% | 46.53 | 5.02 |
04/10 | 352 | 362 | 351 | 356 | +0.66% | 193,500 | 72億156万 | -6.23% | 47.78 | 5.16 |
04/07 | 352 | 359 | 335 | 354 | +1.63% | 497,100 | 71億5440万 | -7.09% | 47.47 | 5.12 |
04/06 | 362 | 364 | 342 | 348 | -5.34% | 703,200 | 70億3988万 | -8.81% | 46.71 | 5.04 |
04/05 | 373 | 379 | 360 | 368 | +1.1% | 530,700 | 74億3735万 | -4.17% | 49.34 | 5.32 |
04/04 | 380 | 388 | 357 | 364 | -4.04% | 687,300 | 73億5651万 | -5.21% | 48.81 | 5.27 |
04/03 | 384 | 385 | 376 | 379 | -1.73% | 284,700 | 76億6640万 | -1.22% | 50.86 | 5.49 |
03/31 | 399 | 406 | 385 | 386 | -0.09% | 684,600 | 78億113万 | +0.52% | 51.76 | 5.58 |
03/30 | 390 | 397 | 383 | 386 | -1.61% | 497,400 | 78億787万 | +0.61% | 51.8 | 5.59 |
03/29 | 369 | 393 | 369 | 393 | +7.68% | 698,700 | 79億3587万 | +2.52% | 52.65 | 5.68 |
03/28 | 367 | 373 | 361 | 365 | -1.35% | 487,800 | 73億6998万 | -4.79% | 48.9 | 5.28 |
03/27 | 383 | 383 | 369 | 370 | -3.9% | 363,000 | 74億7103万 | -3.73% | 49.57 | 5.35 |
03/24 | 380 | 385 | 378 | 385 | +1.94% | 298,500 | 77億7418万 | -0.09% | 51.58 | 5.57 |
03/23 | 378 | 382 | 371 | 377 | +0.09% | 340,200 | 76億2598万 | -1.99% | 50.6 | 5.46 |
03/22 | 361 | 382 | 359 | 377 | +1.71% | 821,700 | 76億1924万 | -2.08% | 50.55 | 5.45 |
03/21 | 366 | 378 | 353 | 371 | -0.09% | 929,400 | 74億9124万 | -3.72% | 49.7 | 5.36 |
03/17 | 374 | 379 | 370 | 371 | -1.42% | 445,800 | 74億9798万 | -4.13% | 49.75 | 5.37 |
03/16 | 369 | 382 | 369 | 376 | +1.16% | 552,000 | 76億577万 | -3.26% | 50.46 | 5.44 |
03/15 | 385 | 385 | 371 | 372 | -4.62% | 972,600 | 75億1819万 | -4.62% | 49.88 | 5.38 |
03/14 | 400 | 403 | 387 | 390 | -4.02% | 989,100 | 78億8197万 | -0.26% | 52.29 | 5.64 |
03/13 | 432 | 432 | 397 | 406 | -4.77% | 1,736,100 | 82億1207万 | +3.66% | 54.48 | 5.88 |
03/10 | 420 | 427 | 419 | 427 | +3.56% | 1,599,900 | 86億2301万 | +8.29% | 57.21 | 6.17 |
03/09 | 396 | 414 | 393 | 412 | +5.1% | 1,519,800 | 83億2660万 | +4.57% | 55.24 | 5.96 |
03/08 | 388 | 393 | 383 | 392 | +1.12% | 418,200 | 79億2239万 | -0.76% | 52.56 | 5.67 |
03/07 | 394 | 399 | 386 | 388 | -1.69% | 577,500 | 78億3481万 | -2.6% | 51.98 | 5.61 |
03/06 | 380 | 396 | 380 | 394 | +3.77% | 948,600 | 79億6955万 | -2.63% | 52.88 | 5.71 |
03/03 | 383 | 388 | 379 | 380 | -0.44% | 487,200 | 76億7987万 | -7.77% | 50.95 | 5.5 |
03/02 | 379 | 389 | 378 | 382 | +1.06% | 798,000 | 77億1355万 | -9.13% | 51.18 | 5.52 |
03/01 | 380 | 382 | 369 | 378 | +0.09% | 657,000 | 76億3271万 | -11.55% | 50.64 | 5.46 |
02/28 | 374 | 386 | 369 | 377 | +1.16% | 730,500 | 76億2598万 | -13.06% | 50.6 | 5.46 |
02/27 | 374 | 379 | 369 | 373 | -0.71% | 434,100 | 75億3840万 | -14.84% | 50.02 | 5.4 |
02/24 | 377 | 382 | 369 | 376 | +0.09% | 714,000 | 75億9229万 | -15.01% | 50.37 | 5.44 |
02/23 | 373 | 378 | 366 | 375 | -0.09% | 890,400 | 75億8556万 | -15.84% | 50.33 | 5.43 |
02/22 | 386 | 388 | 374 | 376 | -2.42% | 755,400 | 75億9229万 | -16.52% | 50.37 | 5.44 |
02/21 | 393 | 398 | 381 | 385 | -2.86% | 1,126,200 | 77億8092万 | -15.2% | 51.62 | 5.57 |
02/20 | 389 | 408 | 388 | 396 | +2.85% | 1,603,800 | 80億997万 | -13.46% | 53.14 | 5.73 |
02/17 | 385 | 396 | 384 | 385 | +0.7% | 1,009,500 | 77億8766万 | -16.41% | 51.67 | 5.58 |
02/16 | 383 | 390 | 381 | 383 | +0.09% | 541,800 | 77億3376万 | -17.88% | 51.31 | 5.54 |
02/15 | 396 | 398 | 375 | 382 | -1.63% | 1,219,800 | 77億2703万 | -19% | 51.27 | 5.53 |
02/14 | 409 | 411 | 388 | 389 | -6.5% | 1,252,500 | 78億5502万 | -18.18% | 52.12 | 5.62 |
02/13 | 411 | 425 | 407 | 416 | +2.97% | 934,800 | 84億70万 | -12.86% | 55.74 | 6.01 |
02/10 | 410 | 412 | 401 | 404 | +0.58% | 701,700 | 81億5818万 | -15.37% | 54.13 | 5.84 |
02/09 | 407 | 415 | 401 | 401 | -2.27% | 886,200 | 81億1102万 | -15.86% | 53.81 | 5.81 |
02/08 | 423 | 426 | 405 | 411 | -2.69% | 1,283,100 | 82億9965万 | -13.91% | 55.07 | 5.94 |
02/07 | 440 | 441 | 421 | 422 | -4.52% | 965,400 | 85億2870万 | -11.34% | 56.59 | 6.11 |