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 | 4/20, 株式分割 1→2 |
| 2022 | 4/19, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2017 |
| 06/30 | 88 | 88 | 86 | 87 | -0.43% | 128,000 | 45億857万 | -7.31% | 5.87 | 0.52 |
| 06/29 | 88 | 89 | 86 | 88 | +0.29% | 171,200 | 45億2797万 | -6.91% | 5.89 | 0.52 |
| 06/28 | 86 | 88 | 85 | 87 | -4.51% | 245,600 | 45億1504万 | -8.16% | 5.87 | 0.52 |
| 06/27 | 92 | 93 | 91 | 91 | -0.81% | 248,000 | 47億2850万 | -3.82% | 6.15 | 0.54 |
| 06/26 | 90 | 93 | 90 | 92 | +0.96% | 184,000 | 47億6731万 | -3.03% | 6.2 | 0.55 |
| 06/23 | 94 | 95 | 90 | 91 | -3.69% | 444,000 | 47億2203万 | -3.95% | 6.14 | 0.54 |
| 06/22 | 95 | 95 | 95 | 95 | -0.79% | 139,200 | 49億315万 | +0.8% | 6.38 | 0.56 |
| 06/21 | 95 | 96 | 95 | 96 | -0.78% | 135,200 | 49億4196万 | +1.6% | 6.43 | 0.57 |
| 06/20 | 95 | 96 | 95 | 96 | +0.92% | 278,400 | 49億8077万 | +2.39% | 6.48 | 0.57 |
| 06/19 | 97 | 98 | 95 | 95 | -1.29% | 363,200 | 49億3549万 | +1.46% | 6.42 | 0.57 |
| 06/16 | 96 | 97 | 95 | 97 | +1.05% | 282,400 | 50億18万 | +3.9% | 6.5 | 0.58 |
| 06/15 | 95 | 96 | 95 | 96 | +0.53% | 90,400 | 49億4843万 | +3.94% | 6.44 | 0.57 |
| 06/14 | 95 | 96 | 95 | 95 | -0.13% | 84,800 | 49億2255万 | +4.53% | 6.4 | 0.57 |
| 06/13 | 95 | 96 | 95 | 95 | 0% | 41,600 | 49億2902万 | +4.67% | 6.41 | 0.57 |
| 06/12 | 95 | 96 | 95 | 95 | -0.52% | 65,600 | 49億2902万 | +5.83% | 6.41 | 0.57 |
| 06/09 | 95 | 96 | 95 | 96 | +0.26% | 77,600 | 49億5490万 | +7.58% | 6.45 | 0.57 |
| 06/08 | 95 | 96 | 95 | 96 | +1.19% | 149,600 | 49億4196万 | +7.3% | 6.43 | 0.57 |
| 06/07 | 95 | 95 | 94 | 94 | -0.79% | 132,000 | 48億8374万 | +7.24% | 6.35 | 0.56 |
| 06/06 | 96 | 96 | 95 | 95 | -1.17% | 108,000 | 49億2255万 | +9.34% | 6.4 | 0.57 |
| 06/05 | 96 | 96 | 95 | 96 | +0.52% | 80,800 | 49億8077万 | +10.63% | 6.48 | 0.57 |
| 06/02 | 96 | 97 | 95 | 96 | -0.52% | 119,200 | 49億5490万 | +11.34% | 6.45 | 0.57 |
| 06/01 | 97 | 98 | 96 | 96 | 0% | 216,800 | 49億8077万 | +13.24% | 6.48 | 0.57 |
| 05/31 | 94 | 96 | 94 | 96 | +2.39% | 152,800 | 49億8077万 | +14.58% | 6.48 | 0.57 |
| 05/30 | 94 | 95 | 92 | 94 | -0.13% | 127,200 | 48億6434万 | +11.9% | 6.33 | 0.56 |
| 05/29 | 96 | 97 | 94 | 94 | -1.44% | 245,600 | 48億7081万 | +13.4% | 6.34 | 0.56 |
| 05/26 | 99 | 99 | 95 | 96 | +1.46% | 319,200 | 49億4196万 | +16.46% | 6.43 | 0.57 |
| 05/25 | 93 | 95 | 93 | 94 | +2.17% | 440,000 | 48億7081万 | +16.2% | 6.34 | 0.56 |
| 05/24 | 92 | 93 | 91 | 92 | +2.36% | 380,800 | 47億6731万 | +13.73% | 6.2 | 0.55 |
| 05/23 | 90 | 92 | 88 | 90 | +0.28% | 377,600 | 46億5734万 | +12.5% | 6.06 | 0.54 |
| 05/22 | 88 | 90 | 88 | 90 | +3.16% | 135,200 | 46億4441万 | +13.61% | 6.04 | 0.54 |
| 05/19 | 87 | 88 | 87 | 87 | -0.29% | 117,600 | 45億210万 | +10.13% | 5.86 | 0.52 |
| 05/18 | 87 | 88 | 86 | 87 | -0.85% | 209,600 | 45億1504万 | +10.44% | 5.87 | 0.52 |
| 05/17 | 85 | 88 | 85 | 88 | +0.72% | 404,000 | 45億5385万 | +12.82% | 5.92 | 0.52 |
| 05/16 | 91 | 91 | 86 | 87 | +11.84% | 2,121,600 | 45億2150万 | +12.02% | 5.88 | 0.52 |
| 05/15 | 78 | 78 | 78 | 78 | -0.16% | 16,800 | 40億4283万 | +1.46% | 5.26 | 0.47 |
| 05/12 | 79 | 79 | 78 | 78 | -0.63% | 22,400 | 40億4930万 | +1.62% | 5.27 | 0.47 |
| 05/11 | 79 | 79 | 78 | 79 | -0.16% | 122,400 | 40億7518万 | +2.27% | 5.3 | 0.47 |
| 05/10 | 79 | 79 | 77 | 79 | +1.45% | 80,000 | 40億8164万 | +2.44% | 5.31 | 0.47 |
| 05/09 | 78 | 78 | 78 | 78 | -0.48% | 21,600 | 40億2343万 | -0.32% | 5.23 | 0.46 |
| 05/08 | 79 | 79 | 78 | 78 | -0.79% | 87,200 | 40億4283万 | +0.16% | 5.26 | 0.47 |
| 05/02 | 79 | 79 | 79 | 79 | 0% | 28,800 | 40億7518万 | +0.96% | 5.3 | 0.47 |
| 05/01 | 79 | 79 | 79 | 79 | +0.48% | 38,400 | 40億7518万 | +0.96% | 5.3 | 0.47 |
| 04/28 | 78 | 79 | 78 | 78 | +0.8% | 22,400 | 40億5577万 | +0.48% | 5.28 | 0.47 |
| 04/27 | 80 | 80 | 78 | 78 | +0.48% | 43,200 | 40億2343万 | -0.32% | 5.23 | 0.46 |
| 04/26 | 79 | 79 | 77 | 77 | +1.98% | 85,600 | 40億402万 | -0.8% | 5.21 | 0.46 |
| 04/25 | 78 | 78 | 76 | 76 | -1.3% | 128,000 | 39億2640万 | -2.72% | 5.11 | 0.45 |
| 04/24 | 77 | 77 | 77 | 77 | +0.49% | 144,000 | 39億7815万 | -1.44% | 5.18 | 0.46 |
| 04/21 | 78 | 78 | 76 | 77 | -0.33% | 32,000 | 39億5874万 | -1.92% | 5.15 | 0.46 |
| 04/20 | 78 | 78 | 76 | 77 | -0.16% | 44,800 | 39億7168万 | -2.85% | 5.17 | 0.46 |
| 04/19 | 77 | 77 | 76 | 77 | +0.99% | 40,000 | 39億7815万 | -2.69% | 5.18 | 0.46 |
| 04/18 | 77 | 77 | 76 | 76 | +0.66% | 14,400 | 39億3934万 | -3.64% | 5.12 | 0.45 |
| 04/17 | 75 | 76 | 75 | 76 | +0.83% | 26,400 | 39億1346万 | -4.27% | 5.09 | 0.45 |
| 04/14 | 75 | 76 | 75 | 75 | -0.33% | 46,400 | 38億8112万 | -5.06% | 5.05 | 0.45 |
| 04/13 | 76 | 76 | 74 | 75 | -0.99% | 74,400 | 38億9406万 | -5.94% | 5.07 | 0.45 |
| 04/12 | 78 | 78 | 76 | 76 | -3.03% | 47,200 | 39億3287万 | -5% | 5.12 | 0.45 |
| 04/11 | 79 | 79 | 78 | 78 | -0.48% | 6,400 | 40億5577万 | -2.03% | 5.28 | 0.47 |
| 04/10 | 77 | 79 | 77 | 79 | +2.27% | 11,200 | 40億7518万 | -1.56% | 5.3 | 0.47 |
| 04/07 | 77 | 77 | 77 | 77 | +0.33% | 7,200 | 39億8462万 | -3.75% | 5.18 | 0.46 |
| 04/06 | 79 | 79 | 77 | 77 | -1.6% | 33,600 | 39億7168万 | -4.06% | 5.17 | 0.46 |
| 04/05 | 80 | 80 | 78 | 78 | -1.11% | 53,600 | 40億3636万 | -2.5% | 5.25 | 0.46 |
| 04/04 | 82 | 82 | 79 | 79 | -3.81% | 87,200 | 40億8164万 | -1.41% | 5.31 | 0.47 |
| 04/03 | 82 | 82 | 82 | 82 | +0.15% | 17,600 | 42億4336万 | +2.5% | 5.52 | 0.49 |
| 03/31 | 82 | 82 | 82 | 82 | +0.77% | 43,200 | 42億3689万 | +3.64% | 5.51 | 0.49 |
| 03/30 | 81 | 82 | 81 | 81 | +0.93% | 52,800 | 42億455万 | +2.85% | 5.47 | 0.48 |
| 03/29 | 80 | 81 | 80 | 81 | +1.9% | 25,600 | 41億6573万 | +1.9% | 5.42 | 0.48 |
| 03/28 | 79 | 79 | 79 | 79 | 0% | 12,800 | 40億8811万 | 0% | 5.32 | 0.47 |
| 03/27 | 79 | 80 | 79 | 79 | -0.94% | 167,200 | 40億8811万 | 0% | 5.32 | 0.47 |
| 03/24 | 80 | 80 | 79 | 80 | +0.79% | 20,000 | 41億2692万 | +0.95% | 5.37 | 0.48 |
| 03/23 | 80 | 80 | 79 | 79 | 0% | 31,200 | 40億9458万 | +1.44% | 5.33 | 0.47 |
| 03/22 | 80 | 81 | 79 | 79 | -1.25% | 34,400 | 40億9458万 | +1.44% | 5.33 | 0.47 |
| 03/21 | 80 | 80 | 79 | 80 | -0.31% | 36,800 | 41億4633万 | +2.72% | 5.39 | 0.48 |
| 03/17 | 82 | 82 | 80 | 80 | -1.68% | 32,800 | 41億5927万 | +3.04% | 5.41 | 0.48 |
| 03/16 | 80 | 82 | 80 | 82 | 0% | 27,200 | 42億3042万 | +6.17% | 5.5 | 0.49 |
| 03/15 | 82 | 83 | 81 | 82 | +0.15% | 40,800 | 42億3042万 | +6.17% | 5.5 | 0.49 |
| 03/14 | 83 | 83 | 82 | 82 | -1.36% | 61,600 | 42億2395万 | +6.01% | 5.49 | 0.49 |
| 03/13 | 82 | 83 | 81 | 83 | +1.22% | 46,400 | 42億8217万 | +7.47% | 5.57 | 0.49 |
| 03/10 | 81 | 83 | 81 | 82 | +1.24% | 72,000 | 42億3042万 | +7.57% | 5.5 | 0.49 |
| 03/09 | 79 | 82 | 79 | 81 | +3.19% | 211,200 | 41億7867万 | +6.25% | 5.44 | 0.48 |
| 03/08 | 80 | 80 | 78 | 78 | -0.63% | 84,800 | 40億4930万 | +2.96% | 5.27 | 0.47 |
| 03/07 | 78 | 79 | 78 | 79 | +1.12% | 123,200 | 40億7518万 | +3.62% | 5.3 | 0.47 |
| 03/06 | 77 | 78 | 77 | 78 | +1.3% | 43,200 | 40億2990万 | +3.83% | 5.24 | 0.46 |
| 03/03 | 76 | 77 | 76 | 77 | -0.49% | 38,400 | 39億7815万 | +2.5% | 5.18 | 0.46 |
| 03/02 | 76 | 77 | 76 | 77 | +0.49% | 48,000 | 39億9755万 | +3% | 5.2 | 0.46 |
| 03/01 | 77 | 77 | 76 | 77 | +0.16% | 26,400 | 39億7815万 | +2.5% | 5.18 | 0.46 |
| 02/28 | 76 | 77 | 76 | 77 | +0.66% | 18,400 | 39億7168万 | +2.33% | 5.17 | 0.46 |
| 02/27 | 77 | 77 | 76 | 76 | -0.49% | 8,800 | 39億4580万 | +1.67% | 5.13 | 0.45 |
| 02/24 | 77 | 77 | 77 | 77 | +0.99% | 15,200 | 39億6521万 | +2.17% | 5.16 | 0.46 |
| 02/23 | 76 | 76 | 76 | 76 | +0.33% | 3,200 | 39億2640万 | +1.17% | 5.11 | 0.45 |
| 02/22 | 76 | 76 | 76 | 76 | -0.66% | 87,200 | 39億1346万 | +0.83% | 5.09 | 0.45 |
| 02/21 | 76 | 76 | 75 | 76 | -0.49% | 2,400 | 39億3934万 | +1.5% | 5.12 | 0.45 |
| 02/20 | 75 | 78 | 75 | 77 | +2% | 93,600 | 39億5874万 | +2% | 5.15 | 0.46 |
| 02/17 | 74 | 75 | 74 | 75 | +1.52% | 64,800 | 38億8112万 | 0% | 5.05 | 0.45 |
| 02/16 | 74 | 75 | 73 | 74 | +0.85% | 41,600 | 38億2290万 | -1.5% | 4.97 | 0.44 |
| 02/15 | 74 | 75 | 73 | 73 | -1.18% | 71,200 | 37億9056万 | -2.33% | 4.93 | 0.44 |
| 02/14 | 74 | 75 | 74 | 74 | -1.82% | 271,200 | 38億3584万 | -1.17% | 4.99 | 0.44 |
| 02/13 | 75 | 76 | 75 | 76 | +1.34% | 52,000 | 39億699万 | +0.67% | 5.08 | 0.45 |
| 02/10 | 75 | 75 | 74 | 75 | -0.5% | 11,200 | 38億5524万 | -0.67% | 5.02 | 0.44 |
| 02/09 | 75 | 75 | 75 | 75 | +0.17% | 65,600 | 38億7465万 | -0.17% | 5.04 | 0.45 |
| 02/08 | 74 | 75 | 74 | 75 | +0.34% | 11,200 | 38億6818万 | -0.33% | 5.03 | 0.45 |
| 02/07 | 75 | 75 | 74 | 75 | +0.34% | 3,200 | 38億5524万 | +0.68% | 5.02 | 0.44 |
