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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2017 | 7/1, 株式分割 1→2 |
| 2017 |
| 06/30 | 671 | 673 | 656 | 668 | -1.33% | 136,600 | 188億1892万 | -1.18% | 28.99 | 4.8 |
| 06/29 | 682 | 687 | 663 | 677 | -2.31% | 177,400 | 190億7247万 | +0.59% | 29.39 | 4.87 |
| 06/28 | 675 | 698 | 652 | 693 | -1.42% | 493,000 | 195億2322万 | +3.43% | 30.08 | 4.98 |
| 06/27 | 703 | 718 | 701 | 703 | -0.04% | 263,200 | 198億494万 | +5.4% | 30.51 | 5.05 |
| 06/26 | 706 | 710 | 696 | 703 | -0.32% | 161,600 | 198億1198万 | +5.91% | 30.52 | 5.06 |
| 06/23 | 708 | 723 | 699 | 706 | -0.11% | 239,600 | 198億7537万 | +6.89% | 30.62 | 5.07 |
| 06/22 | 718 | 723 | 703 | 706 | -2.01% | 195,600 | 198億9650万 | +7.82% | 30.65 | 5.08 |
| 06/21 | 733 | 742 | 720 | 721 | -1.17% | 119,200 | 203億38万 | +11.06% | 31.28 | 5.18 |
| 06/20 | 748 | 748 | 729 | 729 | -0.92% | 149,200 | 205億3979万 | +13.59% | 31.65 | 5.24 |
| 06/19 | 746 | 746 | 715 | 736 | +0.38% | 208,000 | 207億2991万 | +16.09% | 31.94 | 5.29 |
| 06/16 | 751 | 775 | 731 | 733 | -1.08% | 351,200 | 206億5245万 | +17.13% | 31.82 | 5.27 |
| 06/15 | 715 | 775 | 708 | 741 | +3.27% | 355,200 | 208億7778万 | +19.94% | 32.17 | 5.33 |
| 06/14 | 742 | 749 | 691 | 718 | +4.59% | 573,600 | 202億1588万 | +17.86% | 31.15 | 5.16 |
| 06/13 | 660 | 691 | 657 | 686 | +4.17% | 150,800 | 193億2867万 | +14.38% | 29.78 | 4.93 |
| 06/12 | 675 | 675 | 648 | 659 | -1.16% | 123,200 | 185億5411万 | +11.09% | 28.59 | 4.74 |
| 06/09 | 683 | 683 | 653 | 667 | -1.88% | 344,000 | 187億7239万 | +13.74% | 28.92 | 4.79 |
| 06/08 | 664 | 688 | 664 | 679 | +2.8% | 248,400 | 191億3151万 | +17.52% | 29.48 | 4.88 |
| 06/07 | 663 | 667 | 638 | 661 | +0.15% | 216,800 | 186億1044万 | +15.92% | 28.67 | 4.75 |
| 06/06 | 640 | 670 | 638 | 660 | +4.97% | 259,600 | 185億8228万 | +17.39% | 28.63 | 4.74 |
| 06/05 | 610 | 632 | 603 | 629 | +4.19% | 198,400 | 177億210万 | +13.45% | 27.27 | 4.52 |
| 06/02 | 617 | 618 | 600 | 603 | -0.7% | 137,200 | 169億9092万 | +10.28% | 26.18 | 4.34 |
| 06/01 | 608 | 611 | 606 | 608 | -0.12% | 43,200 | 171億1062万 | +12.08% | 26.36 | 4.37 |
| 05/31 | 608 | 611 | 603 | 608 | +0.08% | 126,400 | 171億3175万 | +13.48% | 26.4 | 4.37 |
| 05/30 | 605 | 613 | 595 | 608 | +1.08% | 132,800 | 171億1766万 | +14.67% | 26.37 | 4.37 |
| 05/29 | 589 | 605 | 580 | 601 | +2.12% | 139,200 | 169億3459万 | +14.74% | 26.09 | 4.32 |
| 05/26 | 611 | 613 | 586 | 589 | -2.4% | 148,400 | 165億8252万 | +13.66% | 25.55 | 4.23 |
| 05/25 | 621 | 625 | 600 | 603 | -2.78% | 122,400 | 169億9092万 | +17.59% | 26.18 | 4.34 |
| 05/24 | 622 | 632 | 617 | 621 | +0.28% | 111,600 | 174億7677万 | +22.39% | 26.93 | 4.46 |
| 05/23 | 614 | 635 | 607 | 619 | +0.94% | 210,800 | 174億2748万 | +24% | 26.85 | 4.45 |
| 05/22 | 625 | 625 | 593 | 613 | +4.12% | 284,000 | 172億6161万 | +24.59% | 26.6 | 4.41 |
| 05/19 | 550 | 590 | 549 | 589 | +7.09% | 340,800 | 165億7875万 | +21.39% | 25.54 | 4.23 |
| 05/18 | 519 | 550 | 519 | 550 | +3.14% | 138,000 | 154億8054万 | +14.53% | 23.85 | 3.95 |
| 05/17 | 538 | 538 | 528 | 533 | -1.02% | 56,400 | 150億887万 | +11.97% | 23.12 | 3.83 |
| 05/16 | 533 | 540 | 531 | 539 | +0.8% | 92,800 | 151億6375万 | +13.61% | 23.36 | 3.87 |
| 05/15 | 528 | 534 | 520 | 534 | +1.18% | 69,200 | 150億4407万 | +13.43% | 23.18 | 3.84 |
| 05/12 | 525 | 530 | 513 | 528 | -0.38% | 89,200 | 148億6807万 | +12.34% | 22.91 | 3.79 |
| 05/11 | 515 | 532 | 502 | 530 | +6.75% | 245,200 | 149億2439万 | +13.25% | 22.99 | 3.81 |
| 05/10 | 497 | 497 | 490 | 497 | +0.66% | 68,000 | 139億8106万 | +6.32% | 21.54 | 3.57 |
| 05/09 | 492 | 499 | 489 | 493 | +1.23% | 68,000 | 138億8954万 | +5.4% | 21.4 | 3.54 |
| 05/08 | 482 | 489 | 482 | 487 | +2.42% | 88,000 | 137億2058万 | +4.11% | 21.14 | 3.5 |
| 05/02 | 478 | 481 | 475 | 476 | +1.6% | 86,800 | 133億9675万 | +1.66% | 20.64 | 3.42 |
| 05/01 | 465 | 469 | 462 | 468 | +0.75% | 61,600 | 131億8556万 | +0.05% | 20.32 | 3.36 |
| 04/28 | 464 | 467 | 462 | 465 | +0.76% | 72,400 | 130億8700万 | -0.91% | 20.16 | 3.34 |
| 04/27 | 462 | 470 | 459 | 461 | -0.05% | 111,600 | 129億8844万 | -1.65% | 20.01 | 3.31 |
| 04/26 | 466 | 467 | 461 | 462 | +0.16% | 58,800 | 129億9548万 | -1.81% | 20.02 | 3.32 |
| 04/25 | 461 | 466 | 461 | 461 | +0.16% | 49,600 | 129億7436万 | -2.18% | 19.99 | 3.31 |
| 04/24 | 461 | 464 | 456 | 460 | +0.05% | 38,400 | 129億5325万 | -2.34% | 19.96 | 3.31 |
| 04/21 | 460 | 462 | 456 | 460 | +0.44% | 34,000 | 129億4326万 | -2.6% | 19.94 | 3.3 |
| 04/20 | 461 | 461 | 457 | 458 | +0.05% | 27,600 | 128億8696万 | -3.22% | 19.86 | 3.29 |
| 04/19 | 456 | 462 | 455 | 458 | -0.27% | 31,600 | 128億7992万 | -3.48% | 19.84 | 3.29 |
| 04/18 | 454 | 459 | 454 | 459 | +2.46% | 35,600 | 129億1511万 | -3.62% | 19.9 | 3.3 |
| 04/17 | 442 | 448 | 440 | 448 | +1.42% | 26,000 | 126億543万 | -6.33% | 19.42 | 3.22 |
| 04/14 | 437 | 445 | 436 | 442 | +0.97% | 28,800 | 124億2947万 | -8.02% | 19.15 | 3.17 |
| 04/13 | 434 | 445 | 433 | 437 | -0.74% | 77,200 | 123億982万 | -9.47% | 18.97 | 3.14 |
| 04/12 | 451 | 451 | 439 | 441 | -2.81% | 73,600 | 124億132万 | -9.36% | 19.11 | 3.16 |
| 04/11 | 457 | 461 | 450 | 453 | -0.55% | 59,200 | 127億6027万 | -7.5% | 19.66 | 3.26 |
| 04/10 | 469 | 475 | 450 | 456 | -2.77% | 150,000 | 128億3065万 | -7.74% | 19.77 | 3.27 |
| 04/07 | 492 | 492 | 466 | 469 | -3.4% | 74,000 | 131億9664万 | -5.49% | 20.33 | 3.37 |
| 04/06 | 491 | 491 | 480 | 485 | -1.72% | 78,800 | 136億6116万 | -2.76% | 21.05 | 3.49 |
| 04/05 | 491 | 495 | 487 | 494 | +0.66% | 54,400 | 139億46万 | -1.45% | 21.42 | 3.55 |
| 04/04 | 512 | 512 | 482 | 491 | -2.73% | 106,000 | 138億896万 | -2.29% | 21.28 | 3.52 |
| 04/03 | 504 | 509 | 504 | 504 | +0.3% | 30,800 | 141億9606万 | +0.25% | 21.87 | 3.62 |
| 03/31 | 512 | 525 | 503 | 503 | +0.1% | 89,200 | 141億5705万 | -0.45% | 21.81 | 3.61 |
| 03/30 | 494 | 504 | 494 | 502 | +2.08% | 47,600 | 141億4297万 | -0.74% | 21.79 | 3.61 |
| 03/29 | 485 | 493 | 483 | 492 | +1.86% | 26,800 | 138億5434万 | -2.96% | 21.35 | 3.54 |
| 03/28 | 477 | 484 | 477 | 483 | +1.2% | 46,800 | 136億91万 | -5.11% | 20.96 | 3.47 |
| 03/27 | 477 | 478 | 473 | 477 | +0.05% | 34,000 | 134億3899万 | -6.6% | 20.71 | 3.43 |
| 03/24 | 477 | 482 | 475 | 477 | +0.05% | 22,800 | 134億3195万 | -7.02% | 20.69 | 3.43 |
| 03/23 | 485 | 486 | 475 | 477 | -1.19% | 37,600 | 134億2491万 | -7.43% | 20.68 | 3.43 |
| 03/22 | 477 | 484 | 474 | 483 | +0.31% | 48,000 | 135億8683万 | -6.49% | 20.93 | 3.47 |
| 03/21 | 472 | 483 | 472 | 481 | +1.26% | 56,800 | 135億3535万 | -7.14% | 20.85 | 3.45 |
| 03/17 | 480 | 491 | 472 | 475 | -1.35% | 92,400 | 133億6651万 | -8.48% | 20.59 | 3.41 |
| 03/16 | 500 | 500 | 476 | 482 | -2.73% | 125,200 | 135億4942万 | -7.4% | 20.88 | 3.46 |
| 03/15 | 510 | 516 | 494 | 495 | -1.98% | 87,200 | 139億2931万 | -4.99% | 21.46 | 3.55 |
| 03/14 | 493 | 507 | 492 | 505 | +1.76% | 55,200 | 142億1072万 | -3.07% | 21.89 | 3.63 |
| 03/13 | 510 | 522 | 484 | 496 | -2.5% | 160,400 | 139億6449万 | -4.57% | 21.52 | 3.56 |
| 03/10 | 520 | 520 | 508 | 509 | -1.59% | 108,800 | 143億2328万 | -2.12% | 22.07 | 3.66 |
| 03/09 | 516 | 521 | 510 | 517 | +1.22% | 89,200 | 145億5543万 | -0.34% | 22.43 | 3.71 |
| 03/08 | 530 | 530 | 508 | 511 | -4.13% | 144,000 | 143億7956万 | -1.54% | 22.15 | 3.67 |
| 03/07 | 545 | 560 | 532 | 533 | -1.66% | 161,600 | 149億9864万 | +3.09% | 23.11 | 3.83 |
| 03/06 | 524 | 544 | 521 | 542 | +3.98% | 134,800 | 152億5190万 | +5.24% | 23.5 | 3.89 |
| 03/03 | 535 | 538 | 513 | 521 | -2.66% | 194,800 | 146億6799万 | +1.61% | 22.6 | 3.74 |
| 03/02 | 538 | 562 | 525 | 536 | +0.56% | 298,800 | 150億6899万 | +4.39% | 23.22 | 3.85 |
| 03/01 | 524 | 533 | 515 | 533 | +1% | 63,200 | 149億8457万 | +4.21% | 23.09 | 3.82 |
| 02/28 | 529 | 533 | 515 | 527 | +1.25% | 58,000 | 148億3683万 | +3.38% | 22.86 | 3.79 |
| 02/27 | 536 | 538 | 515 | 521 | -2.85% | 90,000 | 146億5392万 | +2.71% | 22.58 | 3.74 |
| 02/24 | 528 | 541 | 528 | 536 | +1.47% | 49,200 | 150億8306万 | +5.93% | 23.24 | 3.85 |
| 02/23 | 534 | 543 | 517 | 528 | -1.49% | 57,200 | 148億6497万 | +4.81% | 22.9 | 3.79 |
| 02/22 | 533 | 539 | 525 | 536 | +0.7% | 65,600 | 150億9009万 | +7.04% | 23.25 | 3.85 |
| 02/21 | 544 | 545 | 525 | 533 | -1.16% | 69,200 | 149億8116万 | +6.93% | 23.08 | 3.82 |
| 02/20 | 534 | 543 | 528 | 539 | +0.84% | 58,400 | 151億5699万 | +8.84% | 23.35 | 3.87 |
| 02/17 | 522 | 537 | 521 | 534 | +3.84% | 68,400 | 150億3039万 | +8.81% | 23.16 | 3.84 |
| 02/16 | 526 | 532 | 506 | 515 | -2.19% | 133,200 | 144億7475万 | +5.21% | 22.3 | 3.69 |
| 02/15 | 528 | 546 | 524 | 526 | +0.48% | 103,200 | 147億9829万 | +8.23% | 22.8 | 3.78 |
| 02/14 | 500 | 530 | 500 | 524 | +4.54% | 106,000 | 147億2796万 | +8.39% | 22.69 | 3.76 |
| 02/13 | 493 | 513 | 490 | 501 | -0.99% | 70,000 | 140億8792万 | +4.11% | 21.71 | 3.6 |
| 02/10 | 504 | 517 | 498 | 506 | +1.61% | 76,800 | 142億2858万 | +5.36% | 21.92 | 3.63 |
| 02/09 | 496 | 504 | 487 | 498 | +1.89% | 63,200 | 140億351万 | +4.13% | 21.58 | 3.57 |
| 02/08 | 487 | 491 | 481 | 489 | +0.77% | 36,000 | 137億4328万 | +2.41% | 21.17 | 3.51 |
| 02/07 | 498 | 498 | 485 | 485 | -3.29% | 29,600 | 136億3778万 | +1.84% | 21.01 | 3.48 |
