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 | 7/1, 株式分割 1→2 |
| 2017 |
| 06/30 | 3,505 | 3,605 | 3,455 | 3,555 | 0% | 1,698,000 | 4074億6841万 | +4.71% | 215.22 | 33.41 |
| 06/29 | 3,365 | 3,575 | 3,335 | 3,555 | +6.44% | 1,662,000 | 4074億6841万 | +5.4% | 215.22 | 33.41 |
| 06/28 | 3,450 | 3,480 | 3,330 | 3,340 | -4.57% | 1,566,500 | 3828億2545万 | -0.42% | 202.21 | 31.39 |
| 06/27 | 3,535 | 3,565 | 3,490 | 3,500 | -0.85% | 941,200 | 4011億6440万 | +4.79% | 211.89 | 32.9 |
| 06/26 | 3,475 | 3,535 | 3,425 | 3,530 | +1.15% | 1,050,600 | 4046億295万 | +6.33% | 213.71 | 33.18 |
| 06/23 | 3,575 | 3,595 | 3,475 | 3,490 | -2.92% | 1,600,400 | 4000億1821万 | +5.85% | 211.29 | 32.8 |
| 06/22 | 3,605 | 3,640 | 3,585 | 3,595 | +0.7% | 1,514,800 | 4120億5314万 | +9.74% | 217.65 | 33.79 |
| 06/21 | 3,575 | 3,600 | 3,555 | 3,570 | +0.28% | 1,235,800 | 4091億8768万 | +9.78% | 216.13 | 33.55 |
| 06/20 | 3,590 | 3,605 | 3,540 | 3,560 | -0.56% | 1,272,800 | 4080億4150万 | +10.25% | 215.53 | 33.46 |
| 06/19 | 3,550 | 3,590 | 3,500 | 3,580 | +1.13% | 1,254,000 | 4103億3387万 | +11.53% | 216.74 | 33.65 |
| 06/16 | 3,560 | 3,625 | 3,465 | 3,540 | -0.14% | 2,215,000 | 4057億4913万 | +11.04% | 214.32 | 33.27 |
| 06/15 | 3,435 | 3,550 | 3,410 | 3,545 | +3.2% | 2,407,200 | 4063億2222万 | +11.9% | 214.62 | 33.32 |
| 06/14 | 3,400 | 3,485 | 3,335 | 3,435 | +4.57% | 3,458,400 | 3937億1420万 | +9.08% | 207.96 | 32.29 |
| 06/13 | 3,315 | 3,355 | 3,255 | 3,285 | +0.15% | 1,087,600 | 3765億2144万 | +4.75% | 198.88 | 30.88 |
| 06/12 | 3,360 | 3,360 | 3,275 | 3,280 | -2.53% | 1,428,200 | 3759億4835万 | +4.86% | 198.58 | 30.83 |
| 06/09 | 3,400 | 3,415 | 3,335 | 3,365 | -1.75% | 1,466,400 | 3856億9091万 | +7.82% | 203.72 | 31.63 |
| 06/08 | 3,545 | 3,585 | 3,420 | 3,425 | -0.44% | 2,695,200 | 3925億6802万 | +10.41% | 207.35 | 32.19 |
| 06/07 | 3,350 | 3,440 | 3,330 | 3,440 | +3.77% | 2,448,400 | 3942億8729万 | +11.4% | 208.26 | 32.33 |
| 06/06 | 3,265 | 3,315 | 3,210 | 3,315 | +2.16% | 1,535,000 | 3799億5999万 | +7.53% | 200.69 | 31.16 |
| 06/05 | 3,170 | 3,255 | 3,145 | 3,245 | +1.72% | 1,080,200 | 3719億3670万 | +5.19% | 196.46 | 30.5 |
| 06/02 | 3,245 | 3,245 | 3,155 | 3,190 | -0.16% | 1,362,200 | 3656億3269万 | +3.24% | 193.13 | 29.98 |
| 06/01 | 3,230 | 3,245 | 3,165 | 3,195 | +0.63% | 1,532,600 | 3662億578万 | +3.2% | 193.43 | 30.03 |
| 05/31 | 3,145 | 3,195 | 3,125 | 3,175 | +1.93% | 1,610,200 | 3639億1342万 | +2.35% | 192.22 | 29.84 |
| 05/30 | 3,075 | 3,135 | 3,060 | 3,115 | +2.13% | 1,412,000 | 3570億3631万 | +0.19% | 188.59 | 29.28 |
| 05/29 | 3,020 | 3,070 | 2,990 | 3,050 | +1.33% | 880,200 | 3495億8612万 | -2.24% | 184.65 | 28.67 |
| 05/26 | 3,020 | 3,025 | 2,935 | 3,010 | -1.95% | 1,896,200 | 3450億138万 | -3.9% | 182.23 | 28.29 |
| 05/25 | 3,030 | 3,085 | 3,020 | 3,070 | +2.16% | 866,600 | 3518億7848万 | -2.42% | 185.86 | 28.86 |
| 05/24 | 2,995 | 3,020 | 2,970 | 3,005 | +0.5% | 617,000 | 3444億2829万 | -4.91% | 181.93 | 28.24 |
| 05/23 | 2,975 | 3,025 | 2,975 | 2,990 | +1.36% | 789,600 | 3427億901万 | -5.62% | 181.02 | 28.1 |
| 05/22 | 2,950 | 2,970 | 2,920 | 2,950 | -0.84% | 677,200 | 3381億2428万 | -7.15% | 178.6 | 27.73 |
| 05/19 | 2,980 | 3,005 | 2,950 | 2,975 | -0.83% | 784,000 | 3409億8974万 | -6.39% | 180.11 | 27.96 |
| 05/18 | 2,955 | 3,005 | 2,940 | 3,000 | +0.17% | 804,200 | 3438億5520万 | -5.69% | 181.62 | 28.2 |
| 05/17 | 3,065 | 3,085 | 2,980 | 2,995 | -2.44% | 1,046,400 | 3432億8210万 | -5.99% | 181.32 | 28.15 |
| 05/16 | 3,075 | 3,115 | 3,025 | 3,070 | +0.99% | 1,235,600 | 3518億7848万 | -3.19% | 185.86 | 28.86 |
| 05/15 | 2,855 | 3,050 | 2,850 | 3,040 | +0.33% | 1,987,200 | 3484億3993万 | -3.55% | 184.05 | 28.57 |
| 05/12 | 3,035 | 3,070 | 3,005 | 3,030 | -1.62% | 948,400 | 3472億9375万 | -3.35% | 183.44 | 28.48 |
| 05/11 | 3,095 | 3,165 | 3,065 | 3,080 | -0.96% | 1,287,400 | 3530億2467万 | -1.22% | 186.47 | 28.95 |
| 05/10 | 3,135 | 3,145 | 3,085 | 3,110 | +0.65% | 1,273,400 | 3564億6322万 | +0.29% | 188.28 | 29.23 |
| 05/09 | 3,145 | 3,200 | 3,080 | 3,090 | -0.32% | 2,262,000 | 3541億7085万 | +0.26% | 187.07 | 29.04 |
| 05/08 | 3,125 | 3,160 | 3,060 | 3,100 | +7.45% | 4,744,200 | 3553億1704万 | +1.17% | 187.68 | 29.14 |
| 05/02 | 3,070 | 3,075 | 2,765 | 2,885 | -5.87% | 8,754,200 | 3306億7408万 | -5.41% | 174.66 | 27.12 |
| 05/01 | 3,155 | 3,160 | 2,930 | 3,065 | -8.1% | 7,065,800 | 3513億539万 | +0.72% | 185.56 | 28.81 |
| 04/28 | 3,345 | 3,350 | 3,290 | 3,335 | -0.89% | 1,498,800 | 3822億5236万 | +10.21% | 201.9 | 31.35 |
| 04/27 | 3,380 | 3,400 | 3,340 | 3,365 | 0% | 856,800 | 3856億9091万 | +12.2% | 203.72 | 31.63 |
| 04/26 | 3,350 | 3,375 | 3,310 | 3,365 | +1.05% | 1,075,200 | 3856億9091万 | +13.3% | 203.72 | 31.63 |
| 04/25 | 3,400 | 3,445 | 3,310 | 3,330 | -0.6% | 2,137,200 | 3816億7927万 | +13.23% | 201.6 | 31.3 |
| 04/24 | 3,345 | 3,375 | 3,300 | 3,350 | 0% | 1,036,400 | 3839億7164万 | +14.92% | 202.81 | 31.49 |
| 04/21 | 3,370 | 3,425 | 3,335 | 3,350 | -1.03% | 1,102,400 | 3839億4752万 | +15.96% | 202.8 | 31.49 |
| 04/20 | 3,360 | 3,470 | 3,290 | 3,385 | +1.2% | 2,379,000 | 3879億5891万 | +18.15% | 204.92 | 31.81 |
| 04/19 | 3,335 | 3,415 | 3,330 | 3,345 | -0.74% | 1,659,600 | 3833億7446万 | +17.86% | 202.5 | 31.44 |
| 04/18 | 3,455 | 3,455 | 3,315 | 3,370 | -1.61% | 2,616,800 | 3862億3974万 | +19.63% | 204.01 | 31.67 |
| 04/17 | 3,235 | 3,430 | 3,220 | 3,425 | +7.2% | 3,723,800 | 3925億4336万 | +22.5% | 207.34 | 32.19 |
| 04/14 | 3,200 | 3,265 | 3,150 | 3,195 | -1.08% | 3,309,800 | 3661億8278万 | +15.18% | 193.42 | 30.03 |
| 04/13 | 2,965 | 3,250 | 2,960 | 3,230 | +8.75% | 4,458,600 | 3701億9417万 | +17.07% | 195.54 | 30.36 |
| 04/12 | 2,950 | 3,020 | 2,930 | 2,970 | -2.46% | 2,991,000 | 3403億9526万 | +8.35% | 179.8 | 27.91 |
| 04/11 | 3,100 | 3,135 | 2,980 | 3,045 | -2.56% | 7,870,600 | 3489億9110万 | +11.42% | 184.34 | 28.62 |
| 04/10 | 3,075 | 3,125 | 3,060 | 3,125 | +19.05% | 5,420,200 | 3581億6000万 | +14.76% | 189.18 | 29.37 |
| 04/07 | 2,625 | 2,655 | 2,585 | 2,625 | +0.96% | 1,141,200 | 3008億5440万 | -3.06% | 158.91 | 24.67 |
| 04/06 | 2,605 | 2,610 | 2,550 | 2,600 | -0.57% | 1,139,800 | 2979億8912万 | -4.17% | 157.4 | 24.44 |
| 04/05 | 2,605 | 2,625 | 2,580 | 2,615 | +0.58% | 996,800 | 2997億828万 | -3.82% | 158.31 | 24.58 |
| 04/04 | 2,640 | 2,650 | 2,560 | 2,600 | -2.26% | 1,237,400 | 2979億8912万 | -4.45% | 157.4 | 24.44 |
| 04/03 | 2,670 | 2,695 | 2,635 | 2,660 | +1.33% | 839,200 | 3048億6579万 | -2.35% | 161.03 | 25 |
| 03/31 | 2,655 | 2,665 | 2,625 | 2,625 | -0.57% | 752,200 | 3008億7330万 | -3.6% | 158.92 | 24.67 |
| 03/30 | 2,735 | 2,745 | 2,625 | 2,640 | -3.83% | 1,228,000 | 3025億9257万 | -3.08% | 159.83 | 24.81 |
| 03/29 | 2,750 | 2,780 | 2,735 | 2,745 | +0.92% | 919,800 | 3146億2750万 | +0.84% | 166.19 | 25.8 |
| 03/28 | 2,690 | 2,725 | 2,665 | 2,720 | +3.03% | 993,600 | 3117億6204万 | +0.11% | 164.67 | 25.57 |
| 03/27 | 2,655 | 2,700 | 2,635 | 2,640 | -0.19% | 716,600 | 3025億9257万 | -2.76% | 159.83 | 24.81 |
| 03/24 | 2,645 | 2,665 | 2,625 | 2,645 | 0% | 551,200 | 3031億6566万 | -2.65% | 160.13 | 24.86 |
| 03/23 | 2,645 | 2,650 | 2,610 | 2,645 | -0.38% | 791,200 | 3031億6566万 | -2.76% | 160.13 | 24.86 |
| 03/22 | 2,635 | 2,675 | 2,630 | 2,655 | -0.93% | 573,000 | 3043億1185万 | -2.53% | 160.74 | 24.95 |
| 03/21 | 2,670 | 2,705 | 2,670 | 2,680 | -0.56% | 557,000 | 3070億364万 | -1.9% | 162.16 | 25.18 |
| 03/17 | 2,740 | 2,745 | 2,670 | 2,695 | -2% | 830,800 | 3087億2195万 | -1.64% | 163.07 | 25.32 |
| 03/16 | 2,710 | 2,760 | 2,705 | 2,750 | +1.48% | 604,800 | 3150億2240万 | +0.07% | 166.39 | 25.83 |
| 03/15 | 2,785 | 2,800 | 2,665 | 2,710 | -3.39% | 1,468,800 | 3104億4025万 | -1.45% | 163.97 | 25.46 |
| 03/14 | 2,840 | 2,840 | 2,785 | 2,805 | -1.58% | 947,200 | 3213億2284万 | +1.81% | 169.72 | 26.35 |
| 03/13 | 2,885 | 2,905 | 2,845 | 2,850 | -1.04% | 991,800 | 3264億7776万 | +3.41% | 172.44 | 26.77 |
| 03/10 | 2,835 | 2,885 | 2,830 | 2,880 | +2.31% | 1,032,000 | 3299億1436万 | +4.54% | 174.26 | 27.05 |
| 03/09 | 2,785 | 2,825 | 2,780 | 2,815 | +1.26% | 906,200 | 3224億6838万 | +2.21% | 170.33 | 26.44 |
| 03/08 | 2,755 | 2,790 | 2,750 | 2,780 | +0.18% | 939,000 | 3184億5900万 | +0.87% | 168.21 | 26.11 |
| 03/07 | 2,780 | 2,785 | 2,740 | 2,775 | -0.36% | 802,600 | 3178億8624万 | +0.58% | 167.91 | 26.07 |
| 03/06 | 2,765 | 2,805 | 2,765 | 2,785 | +0.72% | 928,000 | 3190億3177万 | +0.91% | 168.51 | 26.16 |
| 03/03 | 2,750 | 2,790 | 2,750 | 2,765 | +1.1% | 1,052,000 | 3167億4070万 | +0.11% | 167.3 | 25.97 |
| 03/02 | 2,775 | 2,775 | 2,715 | 2,735 | -0.55% | 1,121,000 | 3133億409万 | -1.12% | 165.49 | 25.69 |
| 03/01 | 2,700 | 2,755 | 2,685 | 2,750 | +3.19% | 1,267,800 | 3150億2240万 | -0.83% | 166.39 | 25.83 |
| 02/28 | 2,700 | 2,740 | 2,655 | 2,665 | -0.37% | 1,323,200 | 3052億8534万 | -4.07% | 161.25 | 25.03 |
| 02/27 | 2,625 | 2,700 | 2,615 | 2,675 | +1.52% | 1,340,800 | 3064億3088万 | -3.98% | 161.86 | 25.13 |
| 02/24 | 2,650 | 2,675 | 2,605 | 2,635 | -0.75% | 1,080,400 | 3018億4873万 | -5.69% | 159.44 | 24.75 |
| 02/23 | 2,600 | 2,655 | 2,580 | 2,655 | +2.12% | 1,119,200 | 3041億3980万 | -5.38% | 160.65 | 24.94 |
| 02/22 | 2,640 | 2,645 | 2,570 | 2,600 | -0.38% | 1,075,600 | 2978億3936万 | -7.67% | 157.32 | 24.42 |
| 02/21 | 2,650 | 2,650 | 2,570 | 2,610 | -2.06% | 1,669,800 | 2989億8489万 | -7.77% | 157.92 | 24.52 |
| 02/20 | 2,685 | 2,695 | 2,645 | 2,665 | -1.3% | 874,200 | 3052億8534万 | -6.36% | 161.25 | 25.03 |
| 02/17 | 2,680 | 2,725 | 2,640 | 2,700 | -0.37% | 1,004,800 | 3092億9472万 | -5.63% | 163.37 | 25.36 |
| 02/16 | 2,765 | 2,785 | 2,700 | 2,710 | -1.99% | 1,163,400 | 3104億4025万 | -5.71% | 163.97 | 25.46 |
| 02/15 | 2,885 | 2,885 | 2,735 | 2,765 | -2.64% | 1,837,200 | 3167億4070万 | -4.19% | 167.3 | 25.97 |
| 02/14 | 2,890 | 2,895 | 2,835 | 2,840 | -1.56% | 645,400 | 3253億3222万 | -2.07% | 171.84 | 26.68 |
| 02/13 | 2,920 | 2,925 | 2,855 | 2,885 | 0% | 633,600 | 3304億8713万 | -0.89% | 174.56 | 27.1 |
| 02/10 | 2,850 | 2,890 | 2,830 | 2,885 | +2.49% | 826,400 | 3304億8713万 | -1.16% | 174.56 | 27.1 |
| 02/09 | 2,805 | 2,840 | 2,805 | 2,815 | -0.53% | 469,000 | 3224億6838万 | -3.79% | 170.33 | 26.44 |
| 02/08 | 2,825 | 2,840 | 2,800 | 2,830 | +0.18% | 519,600 | 3241億8668万 | -3.64% | 171.23 | 26.58 |
| 02/07 | 2,820 | 2,845 | 2,800 | 2,825 | 0% | 547,600 | 3236億1392万 | -4.07% | 170.93 | 26.54 |
