株価チャート
2017/01/23~2017/06/15
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 |
---|
2023 | 8/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2017 |
06/15 | 713 | 713 | 652 | 660 | -8.68% | 456,400 | 155億3647万 | -5.14% | 30.19 | 6.81 |
06/14 | 725 | 734 | 723 | 723 | -0.62% | 88,000 | 170億1305万 | +4.18% | 33.06 | 7.46 |
06/13 | 722 | 730 | 714 | 728 | +0.73% | 52,000 | 171億1894万 | +5.43% | 33.27 | 7.5 |
06/12 | 719 | 728 | 713 | 722 | -1.03% | 56,000 | 169億9540万 | +5.44% | 33.03 | 7.45 |
06/09 | 720 | 733 | 720 | 730 | +1.5% | 63,200 | 171億7189万 | +7.16% | 33.37 | 7.53 |
06/08 | 746 | 746 | 717 | 719 | -3.65% | 70,000 | 169億1893万 | +6.36% | 32.88 | 7.42 |
06/07 | 715 | 747 | 715 | 746 | +4.37% | 39,200 | 175億6015万 | +11.21% | 34.12 | 7.7 |
06/06 | 745 | 745 | 714 | 715 | -3.41% | 40,800 | 168億2480万 | +7.52% | 32.69 | 7.37 |
06/05 | 723 | 744 | 719 | 740 | +1.16% | 114,000 | 174億1897万 | +11.99% | 33.85 | 7.63 |
06/02 | 737 | 737 | 724 | 732 | -0.91% | 85,600 | 172億1895万 | +11.55% | 33.46 | 7.55 |
06/01 | 749 | 749 | 723 | 739 | -0.47% | 62,400 | 173億7779万 | +13.27% | 33.77 | 7.62 |
05/31 | 708 | 749 | 706 | 742 | +3.92% | 129,200 | 174億6015万 | +14.68% | 33.93 | 7.65 |
05/30 | 719 | 725 | 701 | 714 | -1.52% | 85,600 | 168億127万 | +11.04% | 32.65 | 7.36 |
05/29 | 717 | 730 | 710 | 725 | +1.15% | 129,600 | 170億6012万 | +13.28% | 33.15 | 7.48 |
05/26 | 704 | 720 | 687 | 717 | +1.67% | 127,600 | 168億6598万 | +12.7% | 32.77 | 7.39 |
05/25 | 708 | 708 | 685 | 705 | -0.35% | 117,600 | 165億8949万 | +11.55% | 32.24 | 7.27 |
05/24 | 667 | 708 | 667 | 708 | +5.6% | 118,400 | 166億4832万 | +12.66% | 32.35 | 7.3 |
05/23 | 687 | 690 | 665 | 670 | -2.37% | 58,400 | 157億6590万 | +7.37% | 30.64 | 6.91 |
05/22 | 679 | 693 | 675 | 686 | +1.97% | 121,600 | 161億4828万 | +9.98% | 31.38 | 7.08 |
05/19 | 629 | 673 | 629 | 673 | +7.12% | 180,800 | 158億3649万 | +7.68% | 30.77 | 6.94 |
05/18 | 601 | 630 | 601 | 628 | +1.45% | 110,000 | 147億8347万 | +0.2% | 28.73 | 6.48 |
05/17 | 626 | 628 | 615 | 619 | -1.71% | 179,600 | 145億7169万 | -1.86% | 28.32 | 6.39 |
05/16 | 616 | 632 | 616 | 630 | +3.07% | 171,200 | 148億2465万 | -0.94% | 28.81 | 6.5 |
05/15 | 607 | 613 | 605 | 611 | -1.33% | 98,000 | 143億8344万 | -4.19% | 27.95 | 6.3 |
05/12 | 621 | 625 | 614 | 620 | +0.2% | 114,000 | 145億7757万 | -3.5% | 28.33 | 6.39 |
05/11 | 614 | 623 | 609 | 618 | +1.81% | 122,800 | 145億4816万 | -4.15% | 28.27 | 6.38 |
05/10 | 623 | 623 | 607 | 607 | -0.49% | 76,800 | 142億8932万 | -6.43% | 27.77 | 6.26 |
05/09 | 619 | 627 | 597 | 610 | -2.13% | 202,800 | 143億5991万 | -6.55% | 27.9 | 6.29 |
05/08 | 613 | 625 | 609 | 624 | +3.4% | 188,800 | 146億7170万 | -5.1% | 28.51 | 6.43 |
05/02 | 598 | 613 | 598 | 603 | +0.71% | 85,600 | 141億8931万 | -8.5% | 27.57 | 6.22 |
05/01 | 600 | 605 | 595 | 599 | -0.21% | 86,000 | 140億8930万 | -9.42% | 27.38 | 6.18 |
04/28 | 608 | 618 | 600 | 600 | -1.11% | 80,000 | 141億1872万 | -9.64% | 27.44 | 6.19 |
04/27 | 625 | 625 | 607 | 607 | -2.1% | 126,400 | 142億7755万 | -9.03% | 27.74 | 6.26 |
04/26 | 634 | 637 | 613 | 620 | -0.64% | 56,800 | 145億8346万 | -7.22% | 28.34 | 6.39 |
04/25 | 623 | 630 | 619 | 624 | +0.56% | 34,800 | 146億7758万 | -6.62% | 28.52 | 6.43 |
04/24 | 635 | 636 | 617 | 620 | -2.25% | 79,600 | 145億9522万 | -7.15% | 28.36 | 6.4 |
04/21 | 633 | 657 | 625 | 635 | +0.32% | 56,000 | 149億2648万 | -5.01% | 29.01 | 6.54 |
04/20 | 628 | 639 | 623 | 633 | +0.36% | 47,600 | 148億7943万 | -5.31% | 28.91 | 6.52 |
04/19 | 626 | 635 | 625 | 630 | +1.86% | 50,000 | 148億2650万 | -5.51% | 28.81 | 6.5 |
04/18 | 629 | 638 | 613 | 619 | +0.73% | 64,000 | 145億5597万 | -7.23% | 28.29 | 6.38 |
04/17 | 599 | 629 | 595 | 614 | +1.57% | 76,400 | 144億5010万 | -7.91% | 28.08 | 6.33 |
04/14 | 657 | 657 | 604 | 605 | -8.89% | 200,400 | 142億2662万 | -9.47% | 27.65 | 6.24 |
04/13 | 709 | 712 | 663 | 664 | -8.42% | 100,800 | 156億1458万 | -0.78% | 30.34 | 6.84 |
04/12 | 710 | 732 | 687 | 725 | +0.31% | 148,400 | 170億4959万 | +8.5% | 33.13 | 7.47 |
04/11 | 721 | 730 | 713 | 723 | -0.45% | 67,200 | 169億9666万 | +8.81% | 33.03 | 7.45 |
04/10 | 730 | 731 | 720 | 726 | -0.55% | 141,200 | 170億7312万 | +9.8% | 33.18 | 7.48 |
04/07 | 707 | 731 | 699 | 730 | +4.51% | 125,200 | 171億6722万 | +11.07% | 33.36 | 7.52 |
04/06 | 704 | 706 | 692 | 698 | -1.65% | 99,600 | 164億2619万 | +7.09% | 31.92 | 7.2 |
04/05 | 700 | 714 | 696 | 710 | +2.01% | 93,600 | 167億260万 | +9.4% | 32.46 | 7.32 |
04/04 | 697 | 713 | 683 | 696 | -1.21% | 153,200 | 163億7326万 | +7.91% | 31.82 | 7.18 |
04/03 | 698 | 710 | 684 | 705 | +1.08% | 100,400 | 165億7322万 | +9.91% | 32.21 | 7.26 |
03/31 | 716 | 725 | 688 | 697 | -2.18% | 120,000 | 163億9678万 | +9.42% | 31.86 | 7.19 |
03/30 | 689 | 713 | 686 | 713 | +5.2% | 100,000 | 167億6142万 | +12.56% | 32.57 | 7.35 |
03/29 | 666 | 680 | 666 | 677 | +2.34% | 94,000 | 159億3217万 | +7.67% | 30.96 | 6.98 |
03/28 | 662 | 673 | 654 | 662 | -0.19% | 74,400 | 155億6753万 | +5.71% | 30.25 | 6.82 |
03/27 | 675 | 678 | 661 | 663 | -1.74% | 46,800 | 155億9694万 | +6.25% | 30.31 | 6.84 |
03/24 | 647 | 675 | 643 | 675 | +4.94% | 140,000 | 158億7335万 | +8.48% | 30.85 | 6.96 |
03/23 | 614 | 643 | 614 | 643 | +4.13% | 38,400 | 151億2644万 | +3.88% | 29.39 | 6.63 |
03/22 | 620 | 620 | 608 | 618 | -1.16% | 112,400 | 145億2656万 | +0.24% | 28.23 | 6.37 |
03/21 | 614 | 626 | 613 | 625 | +1.3% | 74,000 | 146億9711万 | +1.59% | 28.56 | 6.44 |
03/17 | 642 | 644 | 614 | 617 | -2.76% | 86,400 | 145億892万 | +0.45% | 28.19 | 6.36 |
03/16 | 604 | 645 | 604 | 634 | +4.32% | 143,600 | 149億2060万 | +3.64% | 28.99 | 6.54 |
03/15 | 646 | 648 | 588 | 608 | -4.18% | 375,200 | 143億307万 | -0.16% | 27.79 | 6.27 |
03/14 | 620 | 635 | 620 | 635 | +2.75% | 87,200 | 149億2648万 | +4.7% | 29.01 | 6.54 |
03/13 | 635 | 635 | 615 | 618 | -3.14% | 91,600 | 145億2656万 | +2.4% | 28.23 | 6.37 |
03/10 | 635 | 638 | 627 | 638 | +1.76% | 85,600 | 149億9706万 | +6.07% | 29.14 | 6.57 |
03/09 | 635 | 638 | 625 | 627 | -1.8% | 97,600 | 147億3828万 | +4.94% | 28.64 | 6.46 |
03/08 | 640 | 643 | 633 | 638 | -0.31% | 94,400 | 150億882万 | +7.59% | 29.17 | 6.58 |
03/07 | 631 | 643 | 631 | 640 | +1.47% | 86,400 | 150億5587万 | +8.66% | 29.26 | 6.6 |
03/06 | 624 | 650 | 622 | 631 | +1.04% | 102,000 | 148億3826万 | +8.01% | 28.83 | 6.5 |
03/03 | 620 | 625 | 618 | 624 | +0.69% | 47,200 | 146億8535万 | +7.63% | 28.54 | 6.44 |
03/02 | 616 | 622 | 614 | 620 | +1.22% | 32,800 | 145億8537万 | +7.64% | 28.34 | 6.39 |
03/01 | 605 | 613 | 603 | 613 | +1.28% | 21,600 | 144億894万 | +7.08% | 28 | 6.32 |
02/28 | 602 | 612 | 597 | 605 | +0.71% | 43,200 | 142億2662万 | +6.47% | 27.65 | 6.24 |
02/27 | 605 | 605 | 583 | 601 | -0.87% | 54,800 | 141億2664万 | +6.47% | 27.45 | 6.19 |
02/24 | 608 | 608 | 590 | 606 | -0.49% | 86,800 | 142億5014万 | +8.17% | 27.69 | 6.25 |
02/23 | 605 | 612 | 603 | 609 | +0.58% | 48,400 | 143億2072万 | +9.49% | 27.83 | 6.28 |
02/22 | 600 | 608 | 599 | 605 | +1.13% | 35,200 | 142億3838万 | +9.65% | 27.67 | 6.24 |
02/21 | 600 | 605 | 597 | 599 | -0.71% | 54,400 | 140億7719万 | +9.22% | 27.36 | 6.17 |
02/20 | 614 | 614 | 601 | 603 | -1.79% | 67,200 | 141億7716万 | +10.6% | 27.55 | 6.21 |
02/17 | 609 | 623 | 609 | 614 | +0.86% | 108,800 | 144億3589万 | +13.24% | 28.05 | 6.33 |
02/16 | 578 | 609 | 576 | 609 | +5.32% | 79,600 | 143億1240万 | +12.89% | 27.81 | 6.27 |
02/15 | 589 | 597 | 575 | 578 | -1.41% | 76,000 | 135億8914万 | +7.59% | 26.41 | 5.96 |
02/14 | 602 | 610 | 575 | 586 | -2.21% | 98,000 | 137億8318万 | +9.33% | 26.78 | 6.04 |
02/13 | 577 | 603 | 576 | 599 | +4.9% | 126,000 | 140億9483万 | +12.01% | 27.39 | 6.18 |
02/10 | 555 | 572 | 555 | 571 | +3.58% | 110,400 | 134億3625万 | +7.18% | 26.11 | 5.89 |
02/09 | 544 | 553 | 534 | 552 | +1.33% | 80,400 | 129億7172万 | +3.67% | 25.21 | 5.69 |
02/08 | 553 | 557 | 543 | 544 | -2.03% | 102,400 | 128億119万 | +2.3% | 24.88 | 5.61 |
02/07 | 562 | 562 | 550 | 556 | -0.67% | 38,400 | 130億6580万 | +4.61% | 25.39 | 5.73 |
02/06 | 562 | 563 | 550 | 559 | +2.24% | 59,600 | 131億5400万 | +5.52% | 25.56 | 5.77 |
02/03 | 530 | 558 | 530 | 547 | +3.75% | 113,600 | 128億6587万 | +3.4% | 25 | 5.64 |
02/02 | 529 | 532 | 524 | 527 | +0.33% | 86,000 | 124億134万 | -0.14% | 24.1 | 5.44 |
02/01 | 525 | 533 | 519 | 526 | 0% | 54,800 | 123億6018万 | -0.47% | 24.02 | 5.42 |
01/31 | 517 | 528 | 516 | 526 | +1.79% | 37,200 | 123億6228万 | -0.47% | 24.02 | 5.42 |
01/30 | 522 | 522 | 511 | 516 | -1.01% | 48,400 | 121億4467万 | -2.41% | 23.6 | 5.32 |
01/27 | 533 | 533 | 521 | 522 | -0.48% | 36,800 | 122億6818万 | -1.79% | 23.84 | 5.38 |
01/26 | 523 | 527 | 521 | 524 | +1.7% | 42,800 | 123億2699万 | -1.69% | 23.95 | 5.4 |
01/25 | 517 | 524 | 512 | 515 | +1.53% | 65,600 | 121億2115万 | -3.51% | 23.55 | 5.31 |
01/24 | 500 | 512 | 498 | 508 | +0.84% | 42,800 | 119億3883万 | -5.49% | 23.2 | 5.23 |
01/23 | 510 | 510 | 493 | 503 | -1.13% | 72,400 | 118億3885万 | -6.11% | 23.01 | 5.19 |