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 |
|---|
| 2024 | 1/1, 株式併合 100→1 |
| 2017 |
| 06/30 | 21,000 | 22,500 | 20,600 | 22,500 | +5.14% | 50,160 | 98億2777万 | +10.88% | 1348.15 | 3.78 |
| 06/29 | 20,300 | 22,700 | 19,800 | 21,400 | +5.42% | 74,510 | 93億4730万 | +8.19% | 1282.24 | 3.6 |
| 06/28 | 21,000 | 21,100 | 19,800 | 20,300 | -3.79% | 36,690 | 88億6683万 | +5.07% | 1216.33 | 3.41 |
| 06/27 | 20,700 | 21,200 | 19,700 | 21,100 | +2.93% | 46,033 | 92億1626万 | +11.62% | 1264.27 | 3.55 |
| 06/26 | 20,600 | 20,700 | 18,900 | 20,500 | -1.44% | 57,448 | 89億5419万 | +11.07% | 1228.32 | 3.44 |
| 06/23 | 21,400 | 21,400 | 20,400 | 20,800 | -4.15% | 47,044 | 90億8522万 | +15.38% | 1246.29 | 3.49 |
| 06/22 | 21,100 | 21,900 | 20,900 | 21,700 | -3.56% | 52,216 | 94億7833万 | +23.41% | 1300.22 | 3.65 |
| 06/21 | 24,000 | 24,400 | 22,000 | 22,500 | +2.27% | 123,814 | 98億2777万 | +31.55% | 1348.15 | 3.78 |
| 06/20 | 21,100 | 23,300 | 20,900 | 22,000 | +5.77% | 152,708 | 96億937万 | +32.53% | 1318.19 | 3.7 |
| 06/19 | 20,900 | 21,600 | 20,400 | 20,800 | +0.97% | 101,474 | 90億8522万 | +29.1% | 1246.29 | 3.49 |
| 06/16 | 22,600 | 23,400 | 20,500 | 20,600 | -11.97% | 173,304 | 89億9787万 | +31.51% | 1234.31 | 3.46 |
| 06/15 | 24,500 | 24,600 | 22,000 | 23,400 | -6.77% | 194,662 | 102億2088万 | +53.7% | 1402.08 | 3.93 |
| 06/14 | 33,300 | 33,400 | 24,700 | 25,100 | -18.77% | 331,647 | 109億6342万 | +70.98% | 1503.94 | 4.22 |
| 06/13 | 45,100 | 45,200 | 30,900 | 30,900 | -20.57% | 405,368 | 134億9680万 | +119.52% | 1851.46 | 5.19 |
| 06/12 | 38,900 | 38,900 | 37,200 | 38,900 | +25.89% | 45,290 | 169億9112万 | +193.98% | 2330.8 | 6.54 |
| 06/09 | 25,300 | 30,900 | 24,000 | 30,900 | +34.93% | 314,886 | 134億9680万 | +155.88% | 1851.46 | 5.19 |
| 06/08 | 22,800 | 22,900 | 21,600 | 22,900 | +27.93% | 113,761 | 100億248万 | +103.95% | 1372.12 | 3.85 |
| 06/07 | 15,400 | 17,900 | 15,300 | 17,900 | +19.33% | 232,940 | 78億1853万 | +67.29% | 1072.53 | 3.01 |
| 06/06 | 13,000 | 17,400 | 12,100 | 15,000 | +11.11% | 224,626 | 65億5184万 | +44.62% | 898.77 | 2.52 |
| 06/05 | 14,100 | 15,500 | 13,200 | 13,500 | +4.65% | 174,588 | 58億9666万 | +32.87% | 808.89 | 2.27 |
| 06/02 | 11,500 | 15,300 | 11,000 | 12,900 | +10.26% | 198,134 | 56億3458万 | +28.9% | 772.94 | 2.17 |
| 06/01 | 11,400 | 12,100 | 10,600 | 11,700 | +10.38% | 140,039 | 51億1044万 | +18.47% | 701.04 | 1.97 |
| 05/31 | 9,700 | 12,700 | 9,700 | 10,600 | +9.28% | 241,381 | 46億2997万 | +8.25% | 635.13 | 1.78 |
| 05/30 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,553 | 42億3686万 | -0.53% | 581.2 | 1.63 |
| 05/29 | 9,700 | 9,800 | 9,700 | 9,700 | 0% | 1,004 | 42億3686万 | -0.53% | 581.2 | 1.63 |
| 05/26 | 9,900 | 9,900 | 9,700 | 9,700 | -2.02% | 1,909 | 42億3686万 | -0.61% | 581.2 | 1.63 |
| 05/25 | 9,900 | 9,900 | 9,800 | 9,900 | 0% | 1,755 | 43億2421万 | +1.48% | 593.19 | 1.66 |
| 05/24 | 9,900 | 10,000 | 9,800 | 9,900 | 0% | 1,553 | 43億2421万 | +1.68% | 593.19 | 1.66 |
| 05/23 | 9,800 | 10,200 | 9,800 | 9,900 | +1.02% | 5,659 | 43億2421万 | +1.89% | 593.19 | 1.66 |
| 05/22 | 9,800 | 9,900 | 9,800 | 9,800 | +1.03% | 1,995 | 42億8054万 | +1.07% | 587.19 | 1.65 |
| 05/19 | 9,800 | 9,800 | 9,700 | 9,700 | 0% | 733 | 42億3686万 | +0.21% | 581.2 | 1.63 |
| 05/18 | 9,600 | 9,900 | 9,600 | 9,700 | -2.02% | 3,650 | 42億3686万 | +0.25% | 581.2 | 1.63 |
| 05/17 | 9,900 | 9,900 | 9,700 | 9,900 | +1.02% | 2,449 | 43億2421万 | +2.27% | 593.19 | 1.66 |
| 05/16 | 10,100 | 10,200 | 9,800 | 9,800 | +2.08% | 9,550 | 42億8054万 | +1.28% | 587.19 | 1.65 |
| 05/15 | 9,600 | 9,700 | 9,500 | 9,600 | 0% | 1,939 | 41億9318万 | -0.79% | 575.21 | 1.61 |
| 05/12 | 9,900 | 9,900 | 9,600 | 9,600 | -2.04% | 2,298 | 41億9318万 | -0.95% | 575.21 | 1.61 |
| 05/11 | 9,900 | 10,000 | 9,800 | 9,800 | -2% | 2,781 | 42億8054万 | +0.95% | 587.19 | 1.65 |
| 05/10 | 9,800 | 10,100 | 9,800 | 10,000 | +2.04% | 2,243 | 43億6789万 | +2.84% | 599.18 | 1.68 |
| 05/09 | 9,800 | 10,100 | 9,800 | 9,800 | -2% | 3,492 | 42億8054万 | +0.74% | 587.19 | 1.65 |
| 05/08 | 9,800 | 10,000 | 9,700 | 10,000 | +3.09% | 2,506 | 43億6789万 | +2.63% | 599.18 | 1.68 |
| 05/02 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,217 | 42億3686万 | -0.53% | 581.2 | 1.63 |
| 05/01 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 841 | 42億3686万 | -0.7% | 581.2 | 1.63 |
| 04/28 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,209 | 42億3686万 | -0.86% | 581.2 | 1.63 |
| 04/27 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,213 | 42億3686万 | -1.06% | 581.2 | 1.63 |
| 04/26 | 9,700 | 9,800 | 9,700 | 9,700 | +1.04% | 517 | 42億3686万 | -1.14% | 581.2 | 1.63 |
| 04/25 | 9,600 | 9,800 | 9,600 | 9,600 | 0% | 795 | 41億9318万 | -2.28% | 575.21 | 1.61 |
| 04/24 | 9,700 | 9,900 | 9,600 | 9,600 | 0% | 4,091 | 41億9318万 | -2.48% | 575.21 | 1.61 |
| 04/21 | 9,700 | 9,800 | 9,500 | 9,600 | -1.03% | 2,013 | 28億4918万 | -2.68% | 390.34 | 1.09 |
| 04/20 | 9,900 | 9,900 | 9,600 | 9,700 | -2.02% | 1,642 | 28億7886万 | -1.86% | 394.41 | 1.11 |
| 04/19 | 9,500 | 9,900 | 9,500 | 9,900 | +3.13% | 1,368 | 29億3821万 | +0.04% | 402.54 | 1.13 |
| 04/18 | 9,500 | 9,800 | 9,400 | 9,600 | +2.13% | 1,926 | 28億4918万 | -3.07% | 390.34 | 1.09 |
| 04/17 | 9,300 | 9,500 | 9,100 | 9,400 | 0% | 3,418 | 27億8982万 | -5.32% | 382.21 | 1.07 |
| 04/14 | 9,300 | 9,600 | 9,300 | 9,400 | 0% | 1,828 | 27億8982万 | -5.62% | 382.21 | 1.07 |
| 04/13 | 9,200 | 9,500 | 9,200 | 9,400 | 0% | 2,840 | 27億8982万 | -5.96% | 382.21 | 1.07 |
| 04/12 | 9,600 | 9,600 | 9,100 | 9,400 | -2.08% | 7,632 | 27億8982万 | -6.34% | 382.21 | 1.07 |
| 04/11 | 9,800 | 9,900 | 9,600 | 9,600 | -2.04% | 2,194 | 28億4918万 | -4.76% | 390.34 | 1.09 |
| 04/10 | 9,800 | 9,900 | 9,700 | 9,800 | 0% | 989 | 29億854万 | -3.31% | 398.47 | 1.12 |
| 04/07 | 9,700 | 9,900 | 9,600 | 9,800 | 0% | 3,317 | 29億854万 | -3.66% | 398.47 | 1.12 |
| 04/06 | 9,900 | 10,000 | 9,300 | 9,800 | -2% | 11,313 | 29億854万 | -3.85% | 398.47 | 1.12 |
| 04/05 | 9,900 | 10,100 | 9,900 | 10,000 | 0% | 1,914 | 29億6789万 | -2% | 406.61 | 1.14 |
| 04/04 | 10,100 | 10,100 | 9,900 | 10,000 | -1.96% | 7,106 | 29億6789万 | -2% | 406.61 | 1.14 |
| 04/03 | 10,200 | 10,200 | 10,000 | 10,200 | +0.99% | 4,360 | 30億2725万 | 0% | 414.74 | 1.16 |
| 03/31 | 10,100 | 10,300 | 10,100 | 10,100 | -0.98% | 1,190 | 30億5817万 | -0.9% | 419.01 | 1.17 |
| 03/30 | 10,200 | 10,200 | 10,100 | 10,200 | 0% | 1,213 | 30億8845万 | +0.08% | 423.16 | 1.19 |
| 03/29 | 10,200 | 10,200 | 10,000 | 10,200 | +0.99% | 1,561 | 30億8845万 | +0.16% | 423.16 | 1.19 |
| 03/28 | 10,000 | 10,200 | 10,000 | 10,100 | 0% | 1,358 | 30億5817万 | -0.75% | 419.01 | 1.17 |
| 03/27 | 10,100 | 10,100 | 10,000 | 10,100 | -0.98% | 3,122 | 30億5817万 | -0.75% | 419.01 | 1.17 |
| 03/24 | 10,000 | 10,200 | 9,900 | 10,200 | +3.03% | 2,843 | 30億8845万 | +0.24% | 423.16 | 1.19 |
| 03/23 | 9,900 | 10,100 | 9,900 | 9,900 | -1% | 4,060 | 29億9761万 | -2.71% | 410.71 | 1.15 |
| 03/22 | 10,000 | 10,100 | 9,900 | 10,000 | -0.99% | 6,561 | 30億2789万 | -1.81% | 414.86 | 1.16 |
| 03/21 | 10,100 | 10,100 | 10,000 | 10,100 | 0% | 3,811 | 30億5817万 | -0.86% | 419.01 | 1.17 |
| 03/17 | 10,100 | 10,200 | 10,100 | 10,100 | 0% | 1,170 | 30億5817万 | -0.94% | 419.01 | 1.17 |
| 03/16 | 10,100 | 10,200 | 10,000 | 10,100 | +1% | 5,583 | 30億5817万 | -0.98% | 419.01 | 1.17 |
| 03/15 | 10,100 | 10,200 | 10,000 | 10,000 | -0.99% | 5,446 | 30億2789万 | -2% | 414.86 | 1.16 |
| 03/14 | 10,200 | 10,300 | 10,100 | 10,100 | -0.98% | 8,161 | 30億5817万 | -1.1% | 419.01 | 1.17 |
| 03/13 | 10,300 | 10,400 | 10,200 | 10,200 | 0% | 4,303 | 30億8845万 | -0.16% | 423.16 | 1.19 |
| 03/10 | 10,300 | 10,400 | 10,200 | 10,200 | -0.97% | 5,401 | 30億8845万 | -0.16% | 423.16 | 1.19 |
| 03/09 | 10,400 | 10,400 | 10,200 | 10,300 | -0.96% | 5,870 | 31億1873万 | +0.82% | 427.31 | 1.2 |
| 03/08 | 10,400 | 10,800 | 10,300 | 10,400 | -0.95% | 18,178 | 31億4901万 | +1.8% | 431.45 | 1.21 |
| 03/07 | 10,800 | 10,900 | 10,300 | 10,500 | -4.55% | 15,114 | 31億7929万 | +2.82% | 435.6 | 1.22 |
| 03/06 | 11,000 | 11,300 | 10,700 | 11,000 | +2.8% | 38,305 | 33億3068万 | +7.8% | 456.35 | 1.28 |
| 03/03 | 10,300 | 10,700 | 10,100 | 10,700 | +3.88% | 16,749 | 32億3985万 | +5.07% | 443.9 | 1.24 |
| 03/02 | 10,300 | 10,600 | 10,100 | 10,300 | +1.98% | 24,171 | 31億1873万 | +1.26% | 427.31 | 1.2 |
| 03/01 | 10,000 | 10,100 | 9,900 | 10,100 | +1% | 4,589 | 30億5817万 | -0.79% | 419.01 | 1.17 |
| 02/28 | 9,900 | 10,300 | 9,800 | 10,000 | +1.01% | 16,236 | 30億2789万 | -1.92% | 414.86 | 1.16 |
| 02/27 | 10,000 | 10,000 | 9,900 | 9,900 | -1% | 3,631 | 29億9761万 | -3.06% | 410.71 | 1.15 |
| 02/24 | 10,100 | 10,100 | 10,000 | 10,000 | -0.99% | 1,801 | 30億2789万 | -2.31% | 414.86 | 1.16 |
| 02/23 | 10,000 | 10,100 | 10,000 | 10,100 | +1% | 1,852 | 30億5817万 | -1.37% | 419.01 | 1.17 |
| 02/22 | 10,100 | 10,100 | 10,000 | 10,000 | 0% | 2,476 | 30億2789万 | -2.38% | 414.86 | 1.16 |
| 02/21 | 10,100 | 10,200 | 10,000 | 10,000 | -0.99% | 3,159 | 28億6789万 | -2.46% | 392.85 | 1.1 |
| 02/20 | 10,100 | 10,200 | 10,000 | 10,100 | 0% | 1,773 | 28億9657万 | -1.56% | 396.78 | 1.11 |
| 02/17 | 10,200 | 10,200 | 10,000 | 10,100 | -0.98% | 4,333 | 28億9657万 | -1.64% | 396.78 | 1.11 |
| 02/16 | 10,100 | 10,200 | 10,000 | 10,200 | +0.99% | 1,981 | 29億2525万 | -0.82% | 400.71 | 1.12 |
| 02/15 | 10,200 | 10,300 | 10,000 | 10,100 | 0% | 8,164 | 28億9657万 | -1.94% | 396.78 | 1.11 |
| 02/14 | 10,400 | 10,400 | 10,100 | 10,100 | -1.94% | 4,912 | 28億9657万 | -2.21% | 396.78 | 1.11 |
| 02/13 | 10,300 | 10,400 | 10,200 | 10,300 | +0.98% | 5,287 | 29億5393万 | -0.62% | 404.64 | 1.13 |
| 02/10 | 10,200 | 10,300 | 10,200 | 10,200 | 0% | 3,257 | 29億2525万 | -1.73% | 400.71 | 1.12 |
| 02/09 | 10,200 | 10,300 | 10,200 | 10,200 | 0% | 1,111 | 29億2525万 | -1.89% | 400.71 | 1.12 |
| 02/08 | 10,300 | 10,300 | 10,200 | 10,200 | 0% | 2,832 | 29億2525万 | -1.96% | 400.71 | 1.12 |
| 02/07 | 10,200 | 10,300 | 10,200 | 10,200 | 0% | 817 | 29億2525万 | -1.96% | 400.71 | 1.12 |
