株価チャート
2017/02/16~2017/06/20
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 | 9/1, 株式分割 1→2 |
2017 |
06/20 | 1,208 | 1,225 | 1,201 | 1,221 | +1.08% | 6,000 | 47億2943万 | +0.78% | 7.23 | 1.83 |
06/19 | 1,239 | 1,240 | 1,190 | 1,208 | -1.83% | 15,200 | 46億7906万 | -0.45% | 7.15 | 1.81 |
06/16 | 1,249 | 1,249 | 1,230 | 1,230 | -1.01% | 2,600 | 47億6625万 | +1.32% | 7.29 | 1.85 |
06/15 | 1,262 | 1,262 | 1,243 | 1,243 | -1.58% | 3,600 | 48億1468万 | +2.26% | 7.36 | 1.86 |
06/14 | 1,235 | 1,263 | 1,235 | 1,263 | +2.52% | 15,200 | 48億9218万 | +3.82% | 7.48 | 1.89 |
06/13 | 1,214 | 1,232 | 1,214 | 1,232 | +2.5% | 6,800 | 47億7206万 | +1.27% | 7.29 | 1.85 |
06/12 | 1,195 | 1,213 | 1,195 | 1,202 | +0.04% | 3,400 | 46億5581万 | -1.35% | 7.12 | 1.8 |
06/09 | 1,209 | 1,209 | 1,201 | 1,201 | -0.37% | 1,000 | 46億5387万 | -1.56% | 7.11 | 1.8 |
06/08 | 1,215 | 1,215 | 1,206 | 1,206 | -0.12% | 1,400 | 46億7131万 | -1.35% | 7.14 | 1.81 |
06/07 | 1,203 | 1,207 | 1,200 | 1,207 | 0% | 1,000 | 46億7712万 | -1.39% | 7.15 | 1.81 |
06/06 | 1,211 | 1,215 | 1,205 | 1,207 | -0.33% | 1,200 | 46億7712万 | -1.47% | 7.15 | 1.81 |
06/05 | 1,203 | 1,211 | 1,200 | 1,211 | +0.71% | 2,400 | 46億9262万 | -1.3% | 7.17 | 1.82 |
06/02 | 1,224 | 1,224 | 1,192 | 1,203 | +0.21% | 14,600 | 46億5968万 | -2.08% | 7.12 | 1.8 |
06/01 | 1,190 | 1,202 | 1,185 | 1,200 | +1.01% | 16,000 | 46億5000万 | -2.36% | 7.11 | 1.8 |
05/30 | 1,180 | 1,188 | 1,180 | 1,188 | +0.68% | 2,400 | 46億1252万 | -3.49% | 7.05 | 1.79 |
05/29 | 1,194 | 1,194 | 1,180 | 1,180 | -1.17% | 3,600 | 45億8146万 | -4.14% | 7 | 1.77 |
05/26 | 1,200 | 1,201 | 1,180 | 1,194 | -0.95% | 11,000 | 46億3582万 | -3.08% | 7.09 | 1.8 |
05/25 | 1,207 | 1,207 | 1,203 | 1,206 | -0.25% | 4,400 | 46億8047万 | -2.07% | 7.15 | 1.81 |
05/24 | 1,200 | 1,209 | 1,200 | 1,209 | +0.58% | 1,600 | 46億9212万 | -1.67% | 7.17 | 1.82 |
05/23 | 1,200 | 1,205 | 1,197 | 1,202 | -0.25% | 4,600 | 46億6494万 | -2.08% | 7.13 | 1.81 |
05/22 | 1,210 | 1,214 | 1,204 | 1,205 | +0.04% | 4,200 | 46億7659万 | -1.75% | 7.15 | 1.81 |
05/19 | 1,207 | 1,212 | 1,204 | 1,204 | -0.21% | 1,600 | 46億7465万 | -1.71% | 7.15 | 1.81 |
05/18 | 1,197 | 1,207 | 1,191 | 1,207 | -1.11% | 9,200 | 46億8435万 | -1.51% | 7.16 | 1.81 |
05/17 | 1,245 | 1,245 | 1,220 | 1,220 | -1.85% | 4,600 | 47億3677万 | -0.41% | 7.24 | 1.83 |
05/16 | 1,253 | 1,254 | 1,238 | 1,243 | -0.48% | 3,400 | 48億2607万 | +1.64% | 7.38 | 1.87 |
05/15 | 1,256 | 1,256 | 1,249 | 1,249 | -0.48% | 2,400 | 48億4936万 | +2.38% | 7.41 | 1.88 |
05/12 | 1,244 | 1,255 | 1,238 | 1,255 | +1.13% | 6,800 | 48億7266万 | +3.04% | 7.45 | 1.89 |
05/11 | 1,262 | 1,262 | 1,236 | 1,241 | -1.31% | 7,600 | 48億1830万 | +2.06% | 7.36 | 1.87 |
05/10 | 1,277 | 1,277 | 1,250 | 1,258 | -0.95% | 5,400 | 48億8236万 | +3.5% | 7.46 | 1.89 |
05/09 | 1,269 | 1,276 | 1,263 | 1,270 | -1.21% | 5,000 | 49億2896万 | +4.57% | 7.53 | 1.91 |
05/08 | 1,250 | 1,290 | 1,245 | 1,285 | +2.72% | 11,000 | 49億8914万 | +5.94% | 7.63 | 1.93 |
05/02 | 1,251 | 1,251 | 1,244 | 1,251 | -0.28% | 5,200 | 48億5713万 | +3.39% | 7.42 | 1.88 |
05/01 | 1,250 | 1,255 | 1,238 | 1,255 | +0.6% | 12,600 | 48億7072万 | +3.94% | 7.45 | 1.89 |
04/28 | 1,244 | 1,249 | 1,240 | 1,247 | +0.24% | 6,200 | 48億4160万 | +3.49% | 7.4 | 1.87 |
04/27 | 1,249 | 1,255 | 1,231 | 1,244 | -0.48% | 9,000 | 48億2995万 | +3.41% | 7.38 | 1.87 |
04/26 | 1,250 | 1,251 | 1,243 | 1,250 | +1.54% | 11,800 | 48億5325万 | +3.99% | 7.42 | 1.88 |
04/25 | 1,245 | 1,247 | 1,225 | 1,231 | -1.12% | 7,400 | 47億7948万 | +2.67% | 7.31 | 1.85 |
04/24 | 1,250 | 1,260 | 1,245 | 1,245 | -0.16% | 12,600 | 48億3383万 | +3.92% | 7.39 | 1.87 |
04/21 | 1,200 | 1,247 | 1,194 | 1,247 | +4.83% | 25,600 | 48億4160万 | +4.26% | 7.4 | 1.87 |
04/20 | 1,208 | 1,208 | 1,176 | 1,190 | -0.88% | 3,000 | 46億1835万 | -0.54% | 7.06 | 1.79 |
04/19 | 1,190 | 1,200 | 1,173 | 1,200 | +2% | 10,800 | 46億5912万 | +0.08% | 7.12 | 1.8 |
04/18 | 1,170 | 1,181 | 1,161 | 1,177 | +1.86% | 10,800 | 45億6787万 | -2.12% | 6.98 | 1.77 |
04/17 | 1,187 | 1,190 | 1,124 | 1,155 | 0% | 13,200 | 44億8440万 | -4.39% | 6.85 | 1.74 |
04/14 | 1,204 | 1,204 | 1,155 | 1,155 | -1.07% | 8,600 | 44億8440万 | -4.86% | 6.85 | 1.74 |
04/13 | 1,156 | 1,175 | 1,156 | 1,168 | -0.34% | 8,600 | 45億3293万 | -4.3% | 6.93 | 1.76 |
04/12 | 1,218 | 1,218 | 1,172 | 1,172 | -4.25% | 6,200 | 45億4846万 | -4.37% | 6.95 | 1.76 |
04/11 | 1,213 | 1,230 | 1,210 | 1,224 | +2.43% | 11,000 | 47億5036万 | -0.45% | 7.26 | 1.84 |
04/10 | 1,160 | 1,195 | 1,150 | 1,195 | +1.79% | 6,800 | 46億3776万 | -2.97% | 7.09 | 1.8 |
04/07 | 1,175 | 1,190 | 1,150 | 1,174 | -0.13% | 14,200 | 45億5623万 | -4.98% | 6.96 | 1.76 |
04/06 | 1,195 | 1,195 | 1,160 | 1,175 | -2.08% | 13,200 | 45億6205万 | -5.24% | 6.97 | 1.77 |
04/05 | 1,190 | 1,205 | 1,190 | 1,200 | +0.63% | 4,000 | 46億5912万 | -3.61% | 7.12 | 1.8 |
04/04 | 1,223 | 1,224 | 1,190 | 1,193 | -2.25% | 12,600 | 46億3000万 | -4.52% | 7.08 | 1.79 |
04/03 | 1,245 | 1,250 | 1,215 | 1,220 | -1.61% | 17,200 | 47億3677万 | -2.79% | 7.24 | 1.83 |
03/31 | 1,243 | 1,255 | 1,231 | 1,240 | +0.81% | 15,800 | 48億1442万 | -1.43% | 7.36 | 1.86 |
03/30 | 1,225 | 1,248 | 1,225 | 1,230 | +0.82% | 8,400 | 47億7559万 | -2.46% | 7.3 | 1.85 |
03/29 | 1,195 | 1,223 | 1,186 | 1,220 | +3.17% | 11,600 | 47億3677万 | -3.63% | 7.24 | 1.83 |
03/28 | 1,193 | 1,200 | 1,183 | 1,183 | -1.17% | 9,000 | 45億9117万 | -7.04% | 7.02 | 1.78 |
03/27 | 1,204 | 1,210 | 1,194 | 1,197 | -0.62% | 6,600 | 46億4553万 | -6.45% | 7.1 | 1.8 |
03/24 | 1,213 | 1,213 | 1,201 | 1,204 | +0.38% | 17,400 | 46億7465万 | -6.3% | 7.15 | 1.81 |
03/23 | 1,192 | 1,209 | 1,190 | 1,200 | +0.29% | 10,400 | 46億5717万 | -7.09% | 7.12 | 1.8 |
03/22 | 1,200 | 1,220 | 1,189 | 1,196 | +0.08% | 20,400 | 46億4358万 | - | 7.1 | 1.8 |
03/21 | 1,190 | 1,225 | 1,175 | 1,195 | +0.29% | 24,800 | 46億3970万 | - | 7.09 | 1.8 |
03/17 | 1,249 | 1,249 | 1,180 | 1,192 | -4.57% | 59,200 | 46億2611万 | - | 7.07 | 1.79 |
03/16 | 1,240 | 1,289 | 1,237 | 1,249 | -1.3% | 28,200 | 48億4742万 | - | 7.41 | 1.88 |
03/15 | 1,275 | 1,315 | 1,253 | 1,265 | -0.78% | 20,000 | 49億1148万 | - | 7.51 | 1.9 |
03/14 | 1,308 | 1,309 | 1,243 | 1,275 | -3.7% | 36,600 | 49億5031万 | - | 7.57 | 1.92 |
03/13 | 1,325 | 1,344 | 1,315 | 1,324 | +0.61% | 28,600 | 51億4056万 | - | 7.86 | 1.99 |
03/10 | 1,300 | 1,329 | 1,298 | 1,316 | +1.54% | 66,400 | 51億950万 | - | 7.81 | 1.98 |
03/09 | 1,310 | 1,330 | 1,276 | 1,296 | -0.42% | 46,200 | 50億3184万 | - | 7.69 | 1.95 |
03/08 | 1,256 | 1,305 | 1,253 | 1,302 | +3.33% | 53,200 | 50億5320万 | - | 7.72 | 1.96 |
03/07 | 1,272 | 1,288 | 1,241 | 1,260 | -2.02% | 71,000 | 48億9013万 | - | 7.47 | 1.89 |
03/06 | 1,295 | 1,295 | 1,276 | 1,286 | -0.31% | 27,800 | 49億9108万 | - | 7.63 | 1.93 |
03/03 | 1,300 | 1,300 | 1,285 | 1,290 | -0.77% | 28,000 | 50億661万 | - | 7.65 | 1.94 |
03/02 | 1,314 | 1,314 | 1,294 | 1,300 | -0.69% | 52,400 | 50億4543万 | - | 7.71 | 1.95 |
03/01 | 1,288 | 1,312 | 1,275 | 1,309 | +0.93% | 53,400 | 50億8038万 | - | 7.77 | 1.97 |
02/28 | 1,325 | 1,333 | 1,280 | 1,297 | -1.97% | 120,000 | 50億2393万 | - | 19.39 | 2.52 |
02/27 | 1,375 | 1,400 | 1,312 | 1,323 | +0.99% | 206,200 | 50億2550万 | - | 19.4 | 2.52 |
02/24 | 1,308 | 1,310 | 1,271 | 1,310 | -0.53% | 168,000 | 49億7610万 | - | 19.21 | 2.49 |
02/23 | 1,367 | 1,367 | 1,305 | 1,317 | -2.59% | 149,000 | 50億270万 | - | 19.31 | 2.51 |
02/22 | 1,350 | 1,375 | 1,336 | 1,352 | -0.44% | 120,600 | 51億3570万 | - | 19.82 | 2.57 |
02/21 | 1,375 | 1,395 | 1,348 | 1,358 | -1.27% | 109,600 | 51億5850万 | - | 19.91 | 2.58 |
02/20 | 1,354 | 1,419 | 1,326 | 1,375 | +3% | 369,000 | 52億2500万 | - | 20.17 | 2.62 |
02/17 | 1,355 | 1,434 | 1,318 | 1,335 | -1.33% | 862,200 | 50億7300万 | - | 19.58 | 2.54 |
02/16 | 1,500 | 1,515 | 1,290 | 1,353 | 0% | 1,818,400 | 51億4140万 | - | 19.85 | 2.57 |