株価チャート
2017/02/24～2017/06/20
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 |
|---|
| 2023 | 9/1, 株式分割 1→2 |
| 2017 |
| 06/20 | 752 | 753 | 752 | 753 | +0.13% | 800 | 10億8360万 | +1.69% | 26.1 | 2.38 |
| 06/19 | 780 | 780 | 751 | 752 | +0.27% | 4,000 | 10億8216万 | +1.55% | 26.06 | 2.37 |
| 06/16 | 733 | 753 | 733 | 750 | +2.6% | 2,800 | 10億7928万 | +1.28% | 25.99 | 2.37 |
| 06/15 | 730 | 741 | 730 | 731 | +0.34% | 1,600 | 10億5192万 | -1.28% | 25.34 | 2.31 |
| 06/14 | 728 | 728 | 728 | 728 | 0% | 600 | 10億4832万 | -1.75% | 25.25 | 2.3 |
| 06/13 | 738 | 739 | 728 | 728 | -2.28% | 4,400 | 10億4832万 | -1.89% | 25.25 | 2.3 |
| 06/12 | 760 | 760 | 745 | 745 | +0.54% | 2,800 | 10億7280万 | +0.27% | 25.84 | 2.35 |
| 06/09 | 745 | 745 | 741 | 741 | -0.54% | 2,200 | 10億6704万 | -0.27% | 25.7 | 2.34 |
| 06/08 | 745 | 745 | 745 | 745 | 0% | 200 | 10億7280万 | +0.4% | 25.84 | 2.35 |
| 06/06 | 761 | 774 | 745 | 745 | -0.13% | 5,600 | 10億7280万 | +0.27% | 25.84 | 2.35 |
| 06/05 | 748 | 755 | 746 | 746 | +0.81% | 4,000 | 10億7424万 | +0.27% | 25.87 | 2.36 |
| 06/02 | 738 | 741 | 737 | 740 | -1.66% | 2,000 | 10億6560万 | -0.54% | 25.67 | 2.34 |
| 06/01 | 765 | 765 | 750 | 753 | -1.18% | 2,800 | 10億8360万 | +1.28% | 26.1 | 2.38 |
| 05/31 | 735 | 762 | 728 | 762 | +3.68% | 3,200 | 10億9656万 | +2.91% | 26.41 | 2.4 |
| 05/30 | 755 | 755 | 735 | 735 | -2.65% | 1,400 | 10億5768万 | -0.47% | 25.47 | 2.32 |
| 05/29 | 776 | 776 | 740 | 755 | -0.13% | 6,400 | 10億8648万 | +2.37% | 26.17 | 2.38 |
| 05/26 | 741 | 800 | 741 | 756 | +4.14% | 8,000 | 10億8792万 | +2.93% | 26.2 | 2.39 |
| 05/25 | 733 | 755 | 705 | 726 | +1.54% | 6,600 | 10億4472万 | -0.75% | 25.16 | 2.29 |
| 05/24 | 711 | 725 | 711 | 715 | +0.28% | 2,200 | 10億2888万 | -1.99% | 24.78 | 2.26 |
| 05/23 | 730 | 745 | 705 | 713 | -5% | 3,200 | 10億2600万 | -2.26% | 24.71 | 2.25 |
| 05/22 | 753 | 753 | 750 | 750 | +1.35% | 400 | 10億8000万 | +2.74% | 26.01 | 2.37 |
| 05/19 | 744 | 744 | 740 | 740 | +0.34% | 400 | 10億6560万 | +1.37% | 25.67 | 2.34 |
| 05/18 | 719 | 738 | 718 | 738 | +0.75% | 1,400 | 10億6200万 | +0.89% | 25.58 | 2.33 |
| 05/17 | 720 | 732 | 715 | 732 | +0.07% | 3,000 | 10億5408万 | -0.14% | 25.39 | 2.31 |
| 05/16 | 732 | 734 | 721 | 732 | -2.07% | 4,400 | 10億5336万 | -0.61% | 25.37 | 2.31 |
| 05/15 | 749 | 761 | 735 | 747 | -0.27% | 3,200 | 10億7568万 | +1.08% | 25.91 | 2.36 |
| 05/12 | 761 | 761 | 746 | 749 | -1.51% | 7,200 | 10億7856万 | +0.81% | 25.98 | 2.36 |
| 05/11 | 770 | 776 | 761 | 761 | +1.4% | 2,200 | 10億9512万 | +1.94% | 26.38 | 2.4 |
| 05/10 | 764 | 765 | 750 | 750 | -1.25% | 2,600 | 10億8000万 | 0% | 26.01 | 2.37 |
| 05/09 | 764 | 764 | 760 | 760 | +1.33% | 800 | 10億9368万 | +0.73% | 26.34 | 2.4 |
| 05/08 | 764 | 764 | 749 | 750 | +1.63% | 1,400 | 10億7928万 | -0.86% | 25.99 | 2.37 |
| 05/02 | 733 | 738 | 733 | 738 | +1.3% | 800 | 10億6200万 | -2.83% | 25.58 | 2.33 |
| 05/01 | 750 | 750 | 728 | 728 | -3.51% | 1,600 | 10億4832万 | -4.34% | 25.25 | 2.3 |
| 04/28 | 768 | 768 | 750 | 755 | -1.69% | 3,200 | 10億8648万 | -1.37% | 26.17 | 2.38 |
| 04/27 | 750 | 768 | 750 | 768 | +2.47% | 2,000 | 11億520万 | -0.07% | 26.62 | 2.42 |
| 04/26 | 750 | 750 | 725 | 749 | +5.49% | 2,200 | 10億7856万 | -2.73% | 25.98 | 2.36 |
| 04/25 | 725 | 725 | 710 | 710 | +1.5% | 2,400 | 10億2240万 | -8.27% | 24.62 | 2.24 |
| 04/24 | 706 | 706 | 696 | 700 | -0.85% | 4,200 | 10億728万 | -10.21% | 24.26 | 2.21 |
| 04/21 | 730 | 730 | 695 | 706 | -1.33% | 3,800 | 10億1592万 | -10.36% | 24.47 | 2.23 |
| 04/20 | 683 | 718 | 666 | 715 | +5.22% | 10,200 | 10億2960万 | -10.06% | 24.8 | 2.26 |
| 04/19 | 675 | 680 | 669 | 680 | +0.97% | 2,200 | 9億7848万 | -15.38% | 23.57 | 2.15 |
| 04/18 | 682 | 683 | 667 | 673 | -0.3% | 5,000 | 9億6912万 | -17.32% | 23.34 | 2.12 |
| 04/17 | 694 | 703 | 675 | 675 | -5.92% | 8,400 | 9億7200万 | -18.28% | 23.41 | 2.13 |
| 04/14 | 721 | 721 | 702 | 718 | -2.71% | 5,400 | 10億3320万 | -14.48% | 24.88 | 2.27 |
| 04/13 | 728 | 740 | 720 | 738 | -0.67% | 3,400 | 10億6200万 | -13.13% | 25.58 | 2.33 |
| 04/12 | 790 | 795 | 742 | 743 | -3.57% | 6,400 | 10億6920万 | -13.36% | 25.75 | 2.34 |
| 04/11 | 775 | 775 | 756 | 770 | -0.65% | 2,600 | 11億880万 | -10.88% | 26.71 | 2.43 |
| 04/10 | 780 | 792 | 771 | 775 | -5.43% | 2,400 | 11億1600万 | -11.02% | 26.88 | 2.45 |
| 04/07 | 833 | 833 | 794 | 820 | +0.86% | 4,000 | 11億8008万 | -6.88% | 28.42 | 2.59 |
| 04/06 | 830 | 830 | 811 | 813 | -2.64% | 1,000 | 11億7000万 | -8.61% | 28.18 | 2.57 |
| 04/05 | 831 | 835 | 818 | 835 | -0.06% | 1,600 | 12億168万 | -7.07% | 28.94 | 2.63 |
| 04/04 | 862 | 862 | 835 | 835 | -3.13% | 3,000 | 12億240万 | -8.04% | 28.96 | 2.64 |
| 04/03 | 858 | 900 | 858 | 862 | +2.86% | 8,000 | 12億4128万 | -6.61% | 29.9 | 2.72 |
| 03/31 | 825 | 840 | 825 | 838 | +2.26% | 2,600 | 12億672万 | -10.95% | 29.06 | 2.65 |
| 03/30 | 810 | 820 | 809 | 820 | +1.42% | 1,400 | 11億8008万 | - | 28.42 | 2.59 |
| 03/29 | 806 | 812 | 803 | 808 | +0.62% | 3,600 | 11億6352万 | - | 28.02 | 2.55 |
| 03/28 | 812 | 814 | 803 | 803 | -3.25% | 3,200 | 11億5632万 | - | 27.85 | 2.54 |
| 03/27 | 840 | 840 | 810 | 830 | 0% | 2,800 | 11億9520万 | - | 28.79 | 2.62 |
| 03/24 | 858 | 860 | 829 | 830 | +1.22% | 3,600 | 11億9520万 | - | 28.79 | 2.62 |
| 03/23 | 825 | 826 | 803 | 820 | -1.2% | 3,800 | 11億8080万 | - | 28.44 | 2.59 |
| 03/22 | 798 | 850 | 798 | 830 | -0.95% | 11,400 | 11億9520万 | - | 28.79 | 2.62 |
| 03/21 | 865 | 865 | 831 | 838 | -6.32% | 16,600 | 12億672万 | - | 29.06 | 2.65 |
| 03/17 | 910 | 910 | 895 | 895 | -2.08% | 7,000 | 12億8808万 | - | 31.02 | 2.82 |
| 03/16 | 906 | 917 | 906 | 914 | +1% | 4,600 | 13億1544万 | - | 31.68 | 2.88 |
| 03/15 | 955 | 955 | 904 | 905 | -5.58% | 12,400 | 13億248万 | - | 31.37 | 2.86 |
| 03/14 | 978 | 978 | 950 | 958 | -2.1% | 7,000 | 13億7952万 | - | 33.23 | 3.02 |
| 03/13 | 1,013 | 1,015 | 976 | 979 | -1.9% | 12,200 | 14億904万 | - | 33.94 | 3.09 |
| 03/10 | 995 | 1,000 | 973 | 998 | +2.31% | 10,000 | 14億3640万 | - | 34.6 | 3.15 |
| 03/09 | 932 | 1,000 | 932 | 975 | +4.61% | 19,000 | 14億400万 | - | 33.82 | 3.08 |
| 03/08 | 940 | 940 | 911 | 932 | +1.3% | 9,200 | 13億4208万 | - | 32.32 | 2.94 |
| 03/07 | 921 | 960 | 912 | 920 | -2.18% | 25,600 | 13億2480万 | - | 31.91 | 2.9 |
| 03/06 | 1,029 | 1,029 | 941 | 941 | -6.88% | 35,400 | 13億5432万 | - | 32.62 | 2.97 |
| 03/03 | 1,050 | 1,050 | 1,000 | 1,010 | -3.02% | 18,200 | 14億5440万 | - | 35.03 | 3.19 |
| 03/02 | 1,049 | 1,050 | 1,010 | 1,042 | +1.12% | 18,800 | 14億9976万 | - | 36.12 | 3.29 |
| 03/01 | 1,075 | 1,075 | 995 | 1,030 | -5.68% | 49,800 | 14億8320万 | - | 35.72 | 3.25 |
| 02/28 | 1,205 | 1,205 | 1,091 | 1,092 | -10.09% | 62,400 | 15億7248万 | - | 44.54 | 3.79 |
| 02/27 | 1,208 | 1,244 | 1,190 | 1,215 | -6.83% | 101,200 | 17億4888万 | - | 49.54 | 4.22 |
| 02/24 | 1,436 | 1,473 | 1,256 | 1,304 | 0% | 526,600 | 18億7704万 | - | 53.17 | 4.53 |
