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 | 2/1, 株式分割 1→2 |
2017 |
06/30 | 593 | 621 | 593 | 614 | +1.66% | 158,400 | 43億4259万 | +7.44% | - | 2.28 |
06/29 | 589 | 624 | 589 | 604 | +3.16% | 147,800 | 42億7181万 | +7% | - | 2.24 |
06/28 | 615 | 640 | 575 | 585 | -2.5% | 290,400 | 41億4086万 | +5.03% | - | 2.17 |
06/27 | 570 | 600 | 568 | 600 | +5.73% | 129,800 | 42億4704万 | +8.7% | - | 2.23 |
06/26 | 551 | 590 | 550 | 568 | +0.53% | 96,800 | 40億1699万 | +3.94% | - | 2.11 |
06/23 | 599 | 599 | 554 | 565 | -3.59% | 165,400 | 39億9575万 | +4.34% | - | 2.1 |
06/22 | 606 | 618 | 583 | 586 | -0.93% | 206,000 | 41億4440万 | +9.24% | - | 2.18 |
06/21 | 541 | 597 | 540 | 591 | +7.45% | 427,000 | 41億8073万 | +11.93% | - | 2.19 |
06/20 | 562 | 620 | 545 | 550 | -2.74% | 751,800 | 38億9070万 | +5.77% | - | 2.04 |
06/19 | 572 | 576 | 536 | 566 | -2.08% | 275,200 | 40億34万 | +10.02% | - | 2.1 |
06/16 | 585 | 592 | 573 | 578 | -5.09% | 278,400 | 40億8523万 | +13.68% | - | 2.14 |
06/15 | 621 | 664 | 589 | 609 | +13.84% | 1,097,800 | 43億452万 | +21.46% | - | 2.26 |
06/14 | 554 | 575 | 525 | 535 | -2.82% | 268,000 | 37億8105万 | +8.64% | - | 1.98 |
06/13 | 536 | 570 | 523 | 550 | +3% | 216,400 | 38億9070万 | +12.94% | - | 2.04 |
06/12 | 540 | 577 | 511 | 534 | -2.02% | 362,800 | 37億7751万 | +11.25% | - | 1.98 |
06/09 | 570 | 570 | 540 | 545 | -1.8% | 242,800 | 38億5533万 | +14.74% | - | 2.02 |
06/08 | 625 | 630 | 550 | 555 | -6.8% | 553,400 | 39億2607万 | +18.09% | - | 2.06 |
06/07 | 586 | 614 | 580 | 596 | -3.25% | 473,600 | 42億1256万 | +28.06% | - | 2.21 |
06/06 | 675 | 743 | 593 | 616 | -4.57% | 1,070,200 | 43億5404万 | +34.68% | - | 2.29 |
06/05 | 670 | 719 | 628 | 645 | -7.59% | 666,800 | 27億1029万 | +44.3% | - | 1.42 |
06/02 | 570 | 699 | 570 | 698 | +27.26% | 1,730,000 | 29億3299万 | +60.46% | - | 1.53 |
06/01 | 516 | 596 | 499 | 549 | +4.18% | 960,200 | 23億479万 | +30.6% | - | 1.2 |
05/31 | 454 | 527 | 453 | 527 | +16.61% | 1,457,200 | 22億1235万 | +28.1% | - | 1.16 |
05/30 | 458 | 470 | 452 | 452 | -0.44% | 182,800 | 18億9720万 | +11.76% | - | 0.99 |
05/29 | 454 | 469 | 450 | 454 | +3.3% | 180,800 | 19億560万 | +13.66% | - | 1 |
05/26 | 454 | 458 | 427 | 439 | -1.79% | 159,400 | 18億4467万 | +11.14% | - | 0.96 |
05/25 | 453 | 478 | 447 | 447 | -2.61% | 229,400 | 18億7829万 | +14.62% | - | 0.98 |
05/24 | 455 | 480 | 431 | 459 | +1.77% | 424,000 | 19億2871万 | +19.53% | - | 1.01 |
05/23 | 469 | 473 | 439 | 451 | +1.12% | 443,000 | 18億9510万 | +19.31% | - | 0.99 |
05/22 | 418 | 449 | 418 | 446 | +6.19% | 393,400 | 18億7409万 | +19.89% | - | 0.98 |
05/19 | 400 | 440 | 400 | 420 | +3.96% | 219,000 | 17億6484万 | +14.44% | - | 0.92 |
05/18 | 375 | 404 | 375 | 404 | +3.19% | 80,400 | 16億9760万 | +11.29% | - | 0.89 |
05/17 | 396 | 403 | 388 | 392 | -1.14% | 89,800 | 16億4508万 | +9.05% | - | 0.86 |
05/16 | 401 | 407 | 392 | 396 | -1.25% | 70,800 | 16億6399万 | +11.55% | - | 0.87 |
05/15 | 396 | 415 | 370 | 401 | -0.62% | 345,000 | 16億8500万 | +13.92% | - | 0.88 |
05/12 | 440 | 452 | 402 | 404 | +3.2% | 1,037,400 | 16億9550万 | +15.29% | - | 0.89 |
05/11 | 379 | 402 | 378 | 391 | -2.74% | 220,600 | 16億4298万 | +13.01% | - | 0.86 |
05/10 | 392 | 408 | 390 | 402 | +2.55% | 75,800 | 16億8920万 | +17.2% | - | 0.88 |
05/09 | 406 | 406 | 386 | 392 | -3.33% | 175,600 | 16億4718万 | +15.29% | - | 0.86 |
05/08 | 426 | 445 | 405 | 406 | -2.99% | 266,400 | 17億391万 | +20.33% | - | 0.89 |
05/02 | 409 | 421 | 393 | 418 | -1.42% | 462,000 | 17億5643万 | +25.15% | - | 0.92 |
05/01 | 400 | 460 | 398 | 424 | +10.13% | 1,363,200 | 17億8164万 | +28.88% | - | 0.93 |
04/28 | 415 | 445 | 365 | 385 | 0% | 2,043,200 | 16億1777万 | +18.46% | - | 0.85 |
04/27 | 385 | 385 | 385 | 385 | +14.93% | 52,600 | 16億1777万 | +19.57% | - | 0.85 |
04/26 | 340 | 340 | 326 | 335 | +0.15% | 29,800 | 14億767万 | +4.36% | - | 0.74 |
04/25 | 329 | 340 | 323 | 335 | +3.4% | 38,600 | 14億556万 | +4.21% | - | 0.73 |
04/24 | 334 | 344 | 323 | 324 | -4.43% | 28,800 | 13億5934万 | +0.15% | - | 0.71 |
04/21 | 344 | 354 | 339 | 339 | -0.73% | 70,600 | 14億2237万 | +3.83% | - | 0.74 |
04/20 | 340 | 382 | 333 | 341 | +2.71% | 822,000 | 14億3288万 | +3.65% | - | 0.75 |
04/19 | 319 | 338 | 316 | 332 | +5.4% | 94,000 | 13億9506万 | +0.3% | - | 0.73 |
04/18 | 310 | 318 | 310 | 315 | +2.94% | 36,200 | 13億2363万 | -5.41% | - | 0.69 |
04/17 | 303 | 310 | 303 | 306 | +0.66% | 20,400 | 12億8581万 | -8.66% | - | 0.67 |
04/14 | 306 | 310 | 304 | 304 | -3.8% | 21,800 | 12億7740万 | -10.06% | - | 0.67 |
04/13 | 302 | 319 | 299 | 316 | +1.28% | 32,800 | 13億2783万 | -7.06% | - | 0.69 |
04/12 | 303 | 327 | 296 | 312 | +1.46% | 113,800 | 13億1102万 | -8.77% | - | 0.68 |
04/11 | 313 | 313 | 306 | 308 | -0.49% | 29,600 | 12億9211万 | -10.87% | - | 0.67 |
04/10 | 312 | 313 | 300 | 309 | +0.82% | 46,200 | 12億9841万 | -11.21% | - | 0.68 |
04/07 | 317 | 319 | 306 | 307 | -2.85% | 105,200 | 12億8791万 | -12.68% | - | 0.67 |
04/06 | 342 | 345 | 316 | 316 | -9.08% | 460,800 | 13億2573万 | -11.38% | - | 0.69 |
04/05 | 300 | 347 | 300 | 347 | +16.84% | 475,800 | 14億5809万 | -4.14% | - | 0.76 |
04/04 | 311 | 315 | 290 | 297 | -6.01% | 93,400 | 12億4799万 | -18.85% | - | 0.65 |
04/03 | 335 | 337 | 316 | 316 | -2.77% | 80,200 | 13億2783万 | -14.36% | - | 0.69 |
03/31 | 326 | 336 | 325 | 325 | -1.07% | 65,000 | 13億6565万 | -12.4% | - | 0.71 |
03/30 | 320 | 345 | 316 | 329 | +2.66% | 143,200 | 13億8035万 | -11.46% | - | 0.72 |
03/29 | 308 | 323 | 308 | 320 | +3.06% | 60,200 | 13億4464万 | -13.98% | - | 0.7 |
03/28 | 308 | 320 | 308 | 311 | +0.65% | 72,200 | 13億472万 | -16.31% | - | 0.68 |
03/27 | 328 | 328 | 309 | 309 | -5.08% | 108,000 | 12億9631万 | -16.62% | - | 0.68 |
03/24 | 337 | 344 | 319 | 325 | -6.34% | 284,000 | 13億6565万 | -11.92% | - | 0.71 |
03/23 | 348 | 359 | 340 | 347 | -1% | 105,600 | 14億5809万 | -5.71% | - | 0.76 |
03/22 | 365 | 368 | 350 | 351 | -5.91% | 238,400 | 14億7280万 | -3.97% | - | 0.77 |
03/21 | 388 | 388 | 366 | 373 | -5.82% | 188,000 | 15億6524万 | +2.9% | - | 0.82 |
03/17 | 415 | 418 | 393 | 396 | -3.06% | 196,600 | 16億6189万 | +10.17% | - | 0.87 |
03/16 | 400 | 410 | 391 | 408 | +1.49% | 127,200 | 17億1441万 | +15.25% | - | 0.9 |
03/15 | 401 | 424 | 385 | 402 | +2.68% | 365,000 | 16億8920万 | +14.53% | - | 0.88 |
03/14 | 381 | 415 | 375 | 392 | +7.11% | 321,400 | 16億4508万 | +12.82% | - | 0.86 |
03/13 | 398 | 399 | 366 | 366 | -2.53% | 213,400 | 15億3583万 | +5.94% | - | 0.8 |
03/10 | 357 | 404 | 357 | 375 | +5.04% | 494,400 | 15億7575万 | +9.33% | - | 0.82 |
03/09 | 367 | 372 | 357 | 357 | -2.59% | 100,000 | 15億11万 | +5% | - | 0.78 |
03/08 | 372 | 376 | 365 | 367 | -4.31% | 192,200 | 15億4003万 | +8.43% | - | 0.8 |
03/07 | 384 | 394 | 359 | 383 | +1.86% | 419,000 | 16億936万 | +13.99% | - | 0.84 |
03/06 | 394 | 398 | 376 | 376 | -4.45% | 256,600 | 15億7995万 | +12.91% | - | 0.83 |
03/03 | 410 | 418 | 386 | 394 | -5.75% | 396,000 | 16億5348万 | +18.88% | - | 0.86 |
03/02 | 462 | 473 | 415 | 418 | -9.73% | 598,600 | 17億5433万 | +27.29% | - | 0.92 |
03/01 | 425 | 500 | 391 | 463 | +3.35% | 1,430,200 | 19億4342万 | +42.75% | - | 1.02 |
02/28 | 405 | 468 | 405 | 448 | +14.01% | 1,245,200 | 18億8039万 | +40.72% | - | 0.98 |
02/27 | 351 | 405 | 351 | 393 | +10.72% | 573,000 | 16億4928万 | +25% | - | 0.86 |
02/24 | 330 | 376 | 330 | 355 | +7.1% | 513,200 | 14億8960万 | +13.62% | - | 0.78 |
02/23 | 325 | 355 | 320 | 331 | -3.78% | 564,000 | 13億9086万 | +6.77% | - | 0.73 |
02/22 | 304 | 344 | 298 | 344 | +17.01% | 727,000 | 14億4548万 | +10.61% | - | 0.76 |
02/21 | 289 | 308 | 286 | 294 | +2.08% | 51,800 | 12億3538万 | -7.55% | - | 0.65 |
02/20 | 291 | 291 | 283 | 288 | -1.2% | 28,800 | 12億1017万 | -10.84% | - | 0.63 |
02/17 | 287 | 296 | 287 | 292 | +0.69% | 33,400 | 12億2488万 | -11.13% | - | 0.64 |
02/16 | 284 | 301 | 283 | 290 | +2.84% | 188,800 | 12億1647万 | -12.8% | - | 0.64 |
02/15 | 280 | 283 | 279 | 282 | +0.54% | 46,400 | 11億8286万 | -16.22% | - | 0.62 |
02/14 | 277 | 281 | 274 | 280 | +1.27% | 46,200 | 11億7656万 | -17.89% | - | 0.61 |
02/13 | 283 | 283 | 272 | 277 | -0.54% | 117,400 | 11億6185万 | -20.09% | - | 0.61 |
02/10 | 291 | 292 | 277 | 278 | -14.72% | 654,400 | 11億6815万 | -20.57% | - | 0.61 |
02/09 | 323 | 327 | 323 | 326 | +0.46% | 39,600 | 13億6985万 | -8.17% | - | 0.72 |
02/08 | 323 | 325 | 313 | 325 | +1.09% | 61,200 | 13億6354万 | -9.61% | - | 0.71 |
02/07 | 314 | 323 | 314 | 321 | +1.74% | 29,600 | 13億4884万 | -11.08% | - | 0.7 |