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 |
---|
2018 | 1/1, 株式併合 10→1 |
2017 |
06/30 | 1,530 | 1,540 | 1,490 | 1,520 | -0.65% | 6,800 | 25億2320万 | +5.19% | 19.57 | 0.47 |
06/29 | 1,530 | 1,540 | 1,480 | 1,530 | 0% | 22,500 | 25億3980万 | +6.18% | 19.7 | 0.48 |
06/28 | 1,600 | 1,670 | 1,520 | 1,530 | -3.16% | 73,500 | 25億3980万 | +6.4% | 19.7 | 0.48 |
06/27 | 1,460 | 1,910 | 1,460 | 1,580 | +9.72% | 657,300 | 26億2280万 | +10.1% | 20.35 | 0.49 |
06/26 | 1,430 | 1,440 | 1,430 | 1,440 | 0% | 2,100 | 23億9040万 | +0.77% | 18.54 | 0.45 |
06/23 | 1,450 | 1,450 | 1,440 | 1,440 | 0% | 3,500 | 23億9040万 | +0.7% | 18.54 | 0.45 |
06/22 | 1,440 | 1,460 | 1,440 | 1,440 | 0% | 3,800 | 23億9040万 | +0.7% | 18.54 | 0.45 |
06/21 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 800 | 23億9040万 | +0.84% | 18.54 | 0.45 |
06/20 | 1,450 | 1,450 | 1,430 | 1,450 | 0% | 8,000 | 24億700万 | +1.68% | 18.67 | 0.45 |
06/19 | 1,440 | 1,450 | 1,440 | 1,450 | +1.4% | 5,600 | 24億700万 | +1.83% | 18.67 | 0.45 |
06/16 | 1,420 | 1,430 | 1,420 | 1,430 | 0% | 1,100 | 23億7380万 | +0.63% | 18.41 | 0.45 |
06/15 | 1,410 | 1,430 | 1,400 | 1,430 | +0.7% | 2,900 | 23億7380万 | +0.78% | 18.41 | 0.45 |
06/14 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 1,600 | 23億5720万 | +0.07% | 18.29 | 0.44 |
06/13 | 1,430 | 1,430 | 1,410 | 1,420 | -0.7% | 1,600 | 23億5720万 | +0.07% | 18.29 | 0.44 |
06/12 | 1,440 | 1,440 | 1,410 | 1,430 | +0.7% | 1,700 | 23億7380万 | +0.99% | 18.41 | 0.45 |
06/09 | 1,420 | 1,440 | 1,400 | 1,420 | +0.71% | 5,300 | 23億5720万 | +0.5% | 18.29 | 0.44 |
06/08 | 1,420 | 1,420 | 1,400 | 1,410 | -0.7% | 1,800 | 23億4060万 | +0.14% | 18.16 | 0.44 |
06/07 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 3,600 | 23億5720万 | +1.14% | 18.29 | 0.44 |
06/06 | 1,420 | 1,430 | 1,400 | 1,400 | -2.78% | 7,500 | 23億2400万 | +0.14% | 18.03 | 0.44 |
06/05 | 1,440 | 1,450 | 1,440 | 1,440 | 0% | 2,700 | 23億9040万 | +3.37% | 18.54 | 0.45 |
06/02 | 1,430 | 1,460 | 1,430 | 1,440 | +2.13% | 8,700 | 23億9040万 | +3.9% | 18.54 | 0.45 |
06/01 | 1,400 | 1,410 | 1,400 | 1,410 | 0% | 1,800 | 23億4060万 | +2.25% | 18.16 | 0.44 |
05/31 | 1,430 | 1,430 | 1,390 | 1,410 | 0% | 3,200 | 23億4060万 | +2.69% | 18.16 | 0.44 |
05/30 | 1,420 | 1,420 | 1,390 | 1,410 | 0% | 2,100 | 23億4060万 | +3.15% | 18.16 | 0.44 |
05/29 | 1,410 | 1,430 | 1,400 | 1,410 | -1.4% | 4,400 | 23億4060万 | +3.6% | 18.16 | 0.44 |
05/26 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 1,400 | 23億7380万 | +5.54% | 18.41 | 0.45 |
05/25 | 1,460 | 1,460 | 1,430 | 1,450 | 0% | 3,600 | 24億700万 | +7.57% | 18.67 | 0.45 |
05/24 | 1,440 | 1,450 | 1,430 | 1,450 | +1.4% | 1,100 | 24億700万 | +8.21% | 18.67 | 0.45 |
05/23 | 1,450 | 1,470 | 1,430 | 1,430 | -2.72% | 8,300 | 23億7380万 | +7.44% | 18.41 | 0.45 |
05/22 | 1,480 | 1,480 | 1,460 | 1,470 | +2.08% | 19,000 | 24億4020万 | +11.11% | 18.93 | 0.46 |
05/19 | 1,370 | 1,450 | 1,370 | 1,440 | +4.35% | 8,800 | 23億9040万 | +9.76% | 18.54 | 0.45 |
05/18 | 1,360 | 1,380 | 1,350 | 1,380 | -0.72% | 2,600 | 22億9080万 | +5.75% | 17.77 | 0.43 |
05/17 | 1,420 | 1,420 | 1,390 | 1,390 | -2.11% | 3,900 | 23億740万 | +6.84% | 17.9 | 0.43 |
05/16 | 1,380 | 1,420 | 1,380 | 1,420 | +3.65% | 5,000 | 23億5720万 | +9.57% | 18.29 | 0.44 |
05/15 | 1,350 | 1,380 | 1,350 | 1,370 | -0.72% | 5,300 | 22億7420万 | +6.28% | 17.64 | 0.43 |
05/12 | 1,410 | 1,410 | 1,380 | 1,380 | -2.82% | 5,100 | 22億9080万 | +7.31% | 17.77 | 0.43 |
05/11 | 1,420 | 1,430 | 1,400 | 1,420 | 0% | 3,600 | 23億5720万 | +10.68% | 18.29 | 0.44 |
05/10 | 1,420 | 1,420 | 1,390 | 1,420 | +4.41% | 20,100 | 23億5720万 | +10.94% | 18.29 | 0.44 |
05/09 | 1,340 | 1,360 | 1,330 | 1,360 | +1.49% | 9,000 | 22億5760万 | +6.58% | 17.51 | 0.42 |
05/08 | 1,330 | 1,340 | 1,320 | 1,340 | +2.29% | 4,200 | 22億2440万 | +5.02% | 17.25 | 0.42 |
05/02 | 1,300 | 1,310 | 1,300 | 1,310 | +0.77% | 2,000 | 21億7460万 | +2.66% | 16.87 | 0.41 |
05/01 | 1,270 | 1,300 | 1,270 | 1,300 | +2.36% | 3,100 | 21億5800万 | +1.8% | 16.74 | 0.41 |
04/28 | 1,290 | 1,290 | 1,270 | 1,270 | -0.78% | 1,900 | 21億820万 | -0.63% | 16.35 | 0.4 |
04/27 | 1,270 | 1,280 | 1,270 | 1,280 | +0.79% | 800 | 21億2480万 | -0.16% | 16.48 | 0.4 |
04/26 | 1,270 | 1,270 | 1,270 | 1,270 | +0.79% | 1,600 | 21億820万 | -1.01% | 16.35 | 0.4 |
04/25 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 1,000 | 20億9160万 | -2.02% | 16.22 | 0.39 |
04/24 | 1,280 | 1,280 | 1,250 | 1,250 | -1.57% | 3,500 | 20億7500万 | -3.18% | 16.1 | 0.39 |
04/21 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 900 | 21億820万 | -2.01% | 16.35 | 0.4 |
04/20 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 700 | 20億9160万 | -3% | 16.22 | 0.39 |
04/19 | 1,250 | 1,270 | 1,250 | 1,260 | 0% | 2,700 | 20億9160万 | -3.3% | 16.22 | 0.39 |
04/18 | 1,250 | 1,260 | 1,230 | 1,260 | +1.61% | 2,900 | 20億9160万 | -3.6% | 16.22 | 0.39 |
04/17 | 1,220 | 1,240 | 1,210 | 1,240 | +0.81% | 4,000 | 20億5840万 | -5.42% | 15.97 | 0.39 |
04/14 | 1,240 | 1,240 | 1,230 | 1,230 | +0.82% | 700 | 20億4180万 | -6.53% | 15.84 | 0.38 |
04/13 | 1,210 | 1,240 | 1,210 | 1,220 | +0.83% | 4,100 | 20億2520万 | -7.79% | 15.71 | 0.38 |
04/12 | 1,220 | 1,230 | 1,210 | 1,210 | -3.2% | 4,500 | 20億860万 | -9.09% | 15.58 | 0.38 |
04/11 | 1,260 | 1,270 | 1,250 | 1,250 | -2.34% | 1,400 | 20億7500万 | -6.72% | 16.1 | 0.39 |
04/10 | 1,250 | 1,280 | 1,250 | 1,280 | +1.59% | 1,500 | 21億2480万 | -4.97% | 16.48 | 0.4 |
04/07 | 1,260 | 1,300 | 1,200 | 1,260 | 0% | 11,500 | 20億9160万 | -6.87% | 16.22 | 0.39 |
04/06 | 1,280 | 1,280 | 1,230 | 1,260 | -2.33% | 8,700 | 20億9160万 | -7.35% | 16.22 | 0.39 |
04/05 | 1,310 | 1,320 | 1,270 | 1,290 | -1.53% | 7,500 | 21億4140万 | -5.7% | 16.61 | 0.4 |
04/04 | 1,330 | 1,330 | 1,310 | 1,310 | -1.5% | 7,500 | 21億7460万 | -4.66% | 16.87 | 0.41 |
04/03 | 1,330 | 1,340 | 1,320 | 1,330 | 0% | 2,600 | 22億780万 | -3.62% | 17.13 | 0.42 |
03/31 | 1,350 | 1,360 | 1,320 | 1,330 | -1.48% | 8,900 | 22億780万 | -3.97% | 17.13 | 0.42 |
03/30 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 300 | 22億4100万 | -2.88% | 17.38 | 0.42 |
03/29 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 700 | 22億4100万 | -3.16% | 17.38 | 0.42 |
03/28 | 1,330 | 1,340 | 1,330 | 1,340 | +0.75% | 2,400 | 22億2440万 | -4.29% | 17.26 | 0.42 |
03/27 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 2,100 | 22億780万 | -5.47% | 17.13 | 0.42 |
03/24 | 1,330 | 1,370 | 1,330 | 1,350 | +2.27% | 3,100 | 22億4100万 | -4.26% | 17.38 | 0.42 |
03/23 | 1,350 | 1,360 | 1,320 | 1,320 | -2.22% | 7,200 | 21億9120万 | -6.52% | 17 | 0.41 |
03/22 | 1,370 | 1,370 | 1,350 | 1,350 | -2.17% | 3,200 | 22億4100万 | -4.59% | 17.38 | 0.42 |
03/21 | 1,400 | 1,450 | 1,370 | 1,380 | +1.47% | 10,200 | 22億9080万 | -2.68% | 17.77 | 0.43 |
03/17 | 1,380 | 1,390 | 1,350 | 1,360 | 0% | 10,900 | 22億5760万 | -4.09% | 17.51 | 0.42 |
03/16 | 1,340 | 1,360 | 1,340 | 1,360 | +0.74% | 3,700 | 22億5760万 | -4.16% | 17.51 | 0.42 |
03/15 | 1,370 | 1,370 | 1,350 | 1,350 | -1.46% | 1,500 | 22億4100万 | -4.93% | 17.38 | 0.42 |
03/14 | 1,340 | 1,370 | 1,320 | 1,370 | +1.48% | 9,000 | 22億7420万 | -3.59% | 17.64 | 0.43 |
03/13 | 1,380 | 1,390 | 1,320 | 1,350 | -2.17% | 15,400 | 22億4100万 | -4.86% | 17.38 | 0.42 |
03/10 | 1,400 | 1,410 | 1,380 | 1,380 | -1.43% | 8,800 | 22億9080万 | -2.68% | 17.77 | 0.43 |
03/09 | 1,450 | 1,450 | 1,400 | 1,400 | -1.41% | 5,300 | 23億2400万 | -1.13% | 18.03 | 0.44 |
03/08 | 1,430 | 1,440 | 1,420 | 1,420 | -0.7% | 1,700 | 23億5720万 | +0.5% | 18.29 | 0.44 |
03/07 | 1,420 | 1,430 | 1,410 | 1,430 | 0% | 4,300 | 23億7380万 | +1.49% | 18.41 | 0.45 |
03/06 | 1,440 | 1,450 | 1,430 | 1,430 | 0% | 6,000 | 23億7380万 | +1.78% | 18.41 | 0.45 |
03/03 | 1,430 | 1,440 | 1,420 | 1,430 | -0.69% | 5,200 | 23億7380万 | +2.07% | 18.41 | 0.45 |
03/02 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 4,700 | 23億9040万 | +3.08% | 18.54 | 0.45 |
03/01 | 1,440 | 1,450 | 1,430 | 1,450 | 0% | 2,700 | 24億700万 | +4.02% | 18.67 | 0.45 |
02/28 | 1,450 | 1,460 | 1,430 | 1,450 | 0% | 3,200 | 24億700万 | +4.32% | 18.67 | 0.45 |
02/27 | 1,460 | 1,460 | 1,420 | 1,450 | -0.68% | 8,800 | 24億700万 | +4.77% | 18.67 | 0.45 |
02/24 | 1,450 | 1,460 | 1,440 | 1,460 | +1.39% | 7,900 | 24億2360万 | +5.87% | 18.8 | 0.46 |
02/23 | 1,440 | 1,470 | 1,440 | 1,440 | -2.04% | 17,400 | 23億9040万 | +4.96% | 18.54 | 0.45 |
02/22 | 1,490 | 1,500 | 1,450 | 1,470 | -2% | 17,700 | 24億4020万 | +7.61% | 18.93 | 0.46 |
02/21 | 1,500 | 1,510 | 1,480 | 1,500 | 0% | 18,100 | 24億9000万 | +10.38% | 19.32 | 0.47 |
02/20 | 1,420 | 1,510 | 1,420 | 1,500 | +5.63% | 48,800 | 24億9000万 | +11.03% | 19.32 | 0.47 |
02/17 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 7,600 | 23億5720万 | +5.65% | 18.29 | 0.44 |
02/16 | 1,400 | 1,410 | 1,390 | 1,400 | +0.72% | 11,400 | 23億2400万 | +4.48% | 18.03 | 0.44 |
02/15 | 1,400 | 1,420 | 1,390 | 1,390 | -1.42% | 30,300 | 23億740万 | +3.96% | 17.9 | 0.43 |
02/14 | 1,390 | 1,420 | 1,380 | 1,410 | +2.17% | 33,100 | 23億4060万 | +5.7% | 18.16 | 0.44 |
02/13 | 1,400 | 1,400 | 1,360 | 1,380 | -1.43% | 11,200 | 22億9080万 | +3.68% | 17.77 | 0.43 |
02/10 | 1,380 | 1,400 | 1,370 | 1,400 | +2.19% | 10,300 | 23億2400万 | +5.42% | 18.03 | 0.44 |
02/09 | 1,390 | 1,440 | 1,360 | 1,370 | -0.72% | 25,100 | 22億7420万 | +3.47% | 17.64 | 0.43 |
02/08 | 1,380 | 1,420 | 1,340 | 1,380 | +3.76% | 58,200 | 22億9080万 | +4.47% | 17.77 | 0.43 |
02/07 | 1,330 | 1,330 | 1,320 | 1,330 | 0% | 1,800 | 22億780万 | +0.76% | 17.13 | 0.42 |