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 | 837 | 849 | 831 | 840 | -0.94% | 239,100 | 141億5312万 | -0.59% | 4.74 | 2.36 |
06/29 | 843 | 851 | 837 | 848 | +1.07% | 195,000 | 142億8791万 | +0.47% | 4.78 | 2.39 |
06/28 | 845 | 853 | 835 | 839 | -2.33% | 283,900 | 141億3627万 | -0.47% | 4.73 | 2.36 |
06/27 | 865 | 866 | 853 | 859 | -0.58% | 253,700 | 144億7325万 | +1.9% | 4.84 | 2.42 |
06/26 | 850 | 872 | 850 | 864 | +1.65% | 266,900 | 145億5750万 | +2.73% | 4.87 | 2.43 |
06/23 | 870 | 874 | 842 | 850 | -2.41% | 332,200 | 143億2161万 | +1.19% | 4.79 | 2.39 |
06/22 | 850 | 871 | 849 | 871 | +2.71% | 348,100 | 146億7544万 | +3.94% | 4.91 | 2.45 |
06/21 | 847 | 859 | 839 | 848 | -0.12% | 167,600 | 142億8130万 | +1.44% | 4.78 | 2.39 |
06/20 | 850 | 857 | 842 | 849 | +0.35% | 203,800 | 142億9814万 | +1.68% | 4.79 | 2.39 |
06/19 | 834 | 847 | 828 | 846 | +1.08% | 245,100 | 142億4762万 | +1.44% | 4.77 | 2.38 |
06/16 | 844 | 852 | 831 | 837 | -0.59% | 275,800 | 140億9605万 | +0.24% | 4.72 | 2.36 |
06/15 | 858 | 862 | 841 | 842 | -1.86% | 304,400 | 141億8025万 | +0.72% | 4.75 | 2.37 |
06/14 | 890 | 895 | 851 | 858 | -2.72% | 541,000 | 144億4971万 | +2.51% | 4.84 | 2.41 |
06/13 | 848 | 889 | 844 | 882 | +4.38% | 1,013,300 | 148億5390万 | +5.38% | 4.97 | 2.48 |
06/12 | 840 | 847 | 832 | 845 | +0.6% | 282,000 | 142億3077万 | +1.08% | 4.76 | 2.38 |
06/09 | 836 | 848 | 833 | 840 | 0% | 197,400 | 141億4657万 | +0.48% | 4.73 | 2.36 |
06/08 | 838 | 841 | 829 | 840 | +0.72% | 169,100 | 141億4657万 | +0.6% | 4.73 | 2.36 |
06/07 | 823 | 835 | 820 | 834 | +0.97% | 184,100 | 140億4552万 | 0% | 4.7 | 2.35 |
06/06 | 842 | 843 | 820 | 826 | -1.9% | 325,200 | 139億1079万 | -0.84% | 4.66 | 2.32 |
06/05 | 841 | 855 | 836 | 842 | +0.6% | 310,500 | 141億8025万 | +1.08% | 4.75 | 2.37 |
06/02 | 850 | 852 | 835 | 837 | -0.48% | 347,900 | 140億9605万 | +0.6% | 4.72 | 2.36 |
06/01 | 829 | 844 | 826 | 841 | +1.45% | 356,600 | 141億6341万 | +1.2% | 4.74 | 2.37 |
05/31 | 833 | 843 | 826 | 829 | -0.48% | 257,400 | 139億6132万 | +0.12% | 4.67 | 2.33 |
05/30 | 826 | 835 | 816 | 833 | +0.73% | 226,700 | 140億2868万 | +0.85% | 4.7 | 2.34 |
05/29 | 825 | 829 | 818 | 827 | +0.49% | 180,900 | 139億2763万 | +0.36% | 4.66 | 2.33 |
05/26 | 819 | 825 | 811 | 823 | +0.49% | 185,400 | 138億6027万 | +0.12% | 4.64 | 2.32 |
05/25 | 830 | 835 | 819 | 819 | -1.09% | 160,900 | 137億9290万 | -0.12% | 4.62 | 2.3 |
05/24 | 820 | 829 | 818 | 828 | +1.72% | 157,700 | 139億4447万 | +1.35% | 4.67 | 2.33 |
05/23 | 827 | 833 | 814 | 814 | -1.69% | 241,300 | 137億870万 | 0% | 4.59 | 2.29 |
05/22 | 825 | 836 | 817 | 828 | +0.98% | 258,800 | 139億4447万 | +1.97% | 4.67 | 2.33 |
05/19 | 806 | 825 | 806 | 820 | +1.49% | 214,800 | 138億655万 | +1.36% | 4.62 | 2.31 |
05/18 | 797 | 815 | 794 | 808 | -2.06% | 321,000 | 136億450万 | 0% | 4.55 | 2.27 |
05/17 | 833 | 835 | 820 | 825 | -1.08% | 320,600 | 138億9073万 | +2.1% | 4.65 | 2.32 |
05/16 | 878 | 878 | 826 | 834 | -3.92% | 683,300 | 140億4227万 | +3.35% | 4.7 | 2.35 |
05/15 | 853 | 868 | 844 | 868 | +1.4% | 343,600 | 146億1474万 | +7.69% | 4.89 | 2.44 |
05/12 | 863 | 863 | 841 | 856 | -1.15% | 373,800 | 144億1269万 | +6.47% | 4.82 | 2.41 |
05/11 | 872 | 872 | 855 | 866 | -0.69% | 259,900 | 145億8106万 | +7.85% | 4.88 | 2.44 |
05/10 | 858 | 873 | 852 | 872 | +2.35% | 335,000 | 146億8208万 | +8.46% | 4.91 | 2.45 |
05/09 | 850 | 854 | 843 | 852 | +1.19% | 229,800 | 143億4534万 | +5.97% | 4.8 | 2.4 |
05/08 | 830 | 843 | 828 | 842 | +2.68% | 319,900 | 141億7697万 | +4.47% | 4.74 | 2.37 |
05/02 | 823 | 828 | 812 | 820 | +0.61% | 214,100 | 138億655万 | +1.23% | 4.62 | 2.31 |
05/01 | 808 | 824 | 806 | 815 | +0.87% | 151,300 | 137億2236万 | +0.25% | 4.59 | 2.29 |
04/28 | 828 | 843 | 806 | 808 | -1.7% | 364,900 | 136億450万 | -0.86% | 4.55 | 2.27 |
04/27 | 824 | 830 | 808 | 822 | -0.24% | 302,700 | 138億4022万 | +0.37% | 4.63 | 2.31 |
04/26 | 805 | 831 | 801 | 824 | +4.04% | 340,500 | 138億7390万 | +0.37% | 4.64 | 2.32 |
04/25 | 781 | 794 | 773 | 792 | +1.8% | 198,500 | 133億3510万 | -3.65% | 4.46 | 2.23 |
04/24 | 795 | 795 | 772 | 778 | -0.77% | 279,200 | 130億9938万 | -5.93% | 4.38 | 2.19 |
04/21 | 782 | 792 | 777 | 784 | +1.55% | 221,000 | 131億9735万 | -5.77% | 4.42 | 2.21 |
04/20 | 782 | 782 | 765 | 772 | -0.26% | 193,200 | 129億9535万 | -7.77% | 4.35 | 2.17 |
04/19 | 765 | 779 | 765 | 774 | +0.39% | 190,000 | 130億2901万 | -8.19% | 4.36 | 2.18 |
04/18 | 778 | 788 | 763 | 771 | +1.05% | 197,500 | 129億7851万 | -9.19% | 4.34 | 2.17 |
04/17 | 736 | 764 | 736 | 763 | +1.87% | 215,500 | 128億4385万 | -10.86% | 4.3 | 2.15 |
04/14 | 759 | 769 | 742 | 749 | -2.22% | 283,600 | 126億818万 | -13.21% | 4.22 | 2.11 |
04/13 | 736 | 769 | 733 | 766 | +1.73% | 342,300 | 128億9435万 | -12.06% | 4.32 | 2.15 |
04/12 | 770 | 771 | 750 | 753 | -3.59% | 338,600 | 126億7551万 | -14.33% | 4.24 | 2.12 |
04/11 | 806 | 810 | 776 | 781 | -3.22% | 441,800 | 131億4685万 | -12.15% | 4.4 | 2.2 |
04/10 | 812 | 831 | 804 | 807 | +0.5% | 286,800 | 135億8452万 | -9.83% | 4.55 | 2.27 |
04/07 | 800 | 818 | 765 | 803 | +0.37% | 429,500 | 135億1718万 | -10.58% | 4.52 | 2.26 |
04/06 | 827 | 829 | 785 | 800 | -3.5% | 509,100 | 134億6668万 | -11.31% | 4.51 | 2.25 |
04/05 | 828 | 849 | 813 | 829 | -0.12% | 301,000 | 139億5485万 | -8.5% | 4.67 | 2.33 |
04/04 | 880 | 886 | 823 | 830 | -6.32% | 540,300 | 139億7168万 | -8.49% | 4.68 | 2.33 |
04/03 | 884 | 890 | 876 | 886 | -0.23% | 173,600 | 149億1435万 | -2.32% | 4.99 | 2.49 |
03/31 | 905 | 916 | 887 | 888 | -1.22% | 263,300 | 149億5148万 | -1.88% | 5 | 2.5 |
03/30 | 929 | 932 | 887 | 899 | -3.02% | 391,600 | 151億3669万 | -0.44% | 5.07 | 2.53 |
03/29 | 900 | 927 | 898 | 927 | +3.34% | 396,600 | 156億813万 | +2.89% | 5.22 | 2.61 |
03/28 | 888 | 905 | 882 | 897 | +1.93% | 265,700 | 151億302万 | -0.11% | 5.05 | 2.52 |
03/27 | 900 | 900 | 871 | 880 | -2.11% | 282,100 | 148億1678万 | -1.9% | 4.96 | 2.48 |
03/24 | 869 | 901 | 868 | 899 | +3.57% | 329,900 | 151億3669万 | +0.33% | 5.07 | 2.53 |
03/23 | 862 | 888 | 860 | 868 | +0.46% | 291,500 | 146億1474万 | -2.91% | 4.89 | 2.44 |
03/22 | 884 | 895 | 862 | 864 | -4.21% | 511,400 | 145億4739万 | -3.25% | 4.87 | 2.43 |
03/21 | 910 | 912 | 895 | 902 | -0.88% | 299,100 | 151億8017万 | +1.01% | 5.08 | 2.54 |
03/17 | 898 | 914 | 895 | 910 | +1% | 324,900 | 153億1480万 | +2.13% | 5.13 | 2.56 |
03/16 | 908 | 915 | 894 | 901 | -2.28% | 601,700 | 151億6334万 | +1.46% | 5.08 | 2.53 |
03/15 | 945 | 960 | 913 | 922 | -0.97% | 580,000 | 155億1676万 | +4.18% | 5.19 | 2.59 |
03/14 | 929 | 935 | 904 | 931 | -0.53% | 435,800 | 156億6822万 | +5.68% | 5.24 | 2.62 |
03/13 | 950 | 964 | 932 | 936 | -1.58% | 511,100 | 157億5237万 | +6.85% | 5.27 | 2.63 |
03/10 | 945 | 956 | 926 | 951 | +0.11% | 605,800 | 160億481万 | +9.06% | 5.36 | 2.67 |
03/09 | 960 | 967 | 944 | 950 | -2.36% | 690,400 | 159億8798万 | +9.7% | 5.35 | 2.67 |
03/08 | 996 | 1,000 | 956 | 973 | -2.11% | 998,300 | 163億7506万 | +13.14% | 5.48 | 2.74 |
03/07 | 938 | 1,013 | 937 | 994 | +6.42% | 2,142,400 | 167億2848万 | +16.53% | 5.6 | 2.79 |
03/06 | 922 | 938 | 909 | 934 | +5.3% | 1,099,700 | 157億1871万 | +10.4% | 5.26 | 2.63 |
03/03 | 881 | 911 | 881 | 887 | +0.57% | 849,500 | 149億2773万 | +5.34% | 5 | 2.49 |
03/02 | 942 | 947 | 874 | 882 | -4.03% | 1,581,000 | 148億4358万 | +5.25% | 4.97 | 2.48 |
03/01 | 839 | 925 | 830 | 919 | +9.54% | 2,227,700 | 154億6627万 | +10.06% | 5.18 | 2.58 |
02/28 | 827 | 846 | 826 | 839 | +1.45% | 281,500 | 141億1991万 | +1.08% | 4.73 | 2.36 |
02/27 | 840 | 843 | 826 | 827 | -2.01% | 394,300 | 139億1796万 | -0.12% | 4.66 | 2.33 |
02/24 | 845 | 849 | 839 | 844 | -0.59% | 281,900 | 142億406万 | +2.18% | 4.75 | 2.37 |
02/23 | 851 | 859 | 843 | 849 | -0.24% | 288,200 | 142億8821万 | +3.03% | 4.78 | 2.39 |
02/22 | 852 | 864 | 850 | 851 | 0% | 462,300 | 143億2186万 | +3.53% | 4.79 | 2.39 |
02/21 | 856 | 865 | 849 | 851 | -0.7% | 335,200 | 143億1855万 | +3.91% | 4.79 | 2.39 |
02/20 | 846 | 863 | 842 | 857 | +1.06% | 280,600 | 144億1950万 | +4.9% | 4.83 | 2.41 |
02/17 | 853 | 855 | 835 | 848 | -1.17% | 344,700 | 142億6807万 | +4.05% | 4.78 | 2.38 |
02/16 | 836 | 864 | 835 | 858 | +3% | 486,100 | 144億3632万 | +5.41% | 4.83 | 2.41 |
02/15 | 872 | 874 | 831 | 833 | -4.03% | 978,500 | 140億1569万 | +2.71% | 4.69 | 2.34 |
02/14 | 856 | 877 | 854 | 868 | +2.12% | 692,200 | 146億458万 | +7.03% | 4.89 | 2.44 |
02/13 | 846 | 853 | 840 | 850 | +1.31% | 452,800 | 143億172万 | +5.07% | 4.79 | 2.39 |
02/10 | 832 | 841 | 829 | 839 | +1.45% | 366,900 | 141億1664万 | +3.84% | 4.72 | 2.36 |
02/09 | 825 | 842 | 822 | 827 | +0.36% | 397,700 | 139億1473万 | +2.61% | 4.66 | 2.32 |
02/08 | 818 | 824 | 811 | 824 | +1.35% | 209,800 | 138億6426万 | +2.49% | 4.64 | 2.32 |
02/07 | 813 | 814 | 804 | 813 | -0.85% | 209,000 | 136億7917万 | +1.37% | 4.58 | 2.29 |