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 |
|---|
| 2017 |
| 06/30 | 722 | 728 | 719 | 724 | -1.63% | 70,900 | 89億7036万 | +0.14% | 9.79 | 0.69 |
| 06/29 | 736 | 740 | 725 | 736 | 0% | 93,700 | 91億1904万 | +1.94% | 9.95 | 0.7 |
| 06/28 | 749 | 750 | 729 | 736 | -3.92% | 330,300 | 91億1904万 | +2.08% | 9.95 | 0.7 |
| 06/27 | 797 | 799 | 766 | 766 | -3.16% | 352,700 | 94億9074万 | +6.54% | 10.35 | 0.73 |
| 06/26 | 765 | 795 | 765 | 791 | +3.67% | 271,600 | 98億49万 | +10.32% | 10.69 | 0.76 |
| 06/23 | 770 | 789 | 751 | 763 | -1.04% | 274,600 | 94億5357万 | +7.01% | 10.31 | 0.73 |
| 06/22 | 742 | 774 | 742 | 771 | +4.05% | 309,000 | 95億5269万 | +8.59% | 10.42 | 0.74 |
| 06/21 | 730 | 745 | 730 | 741 | +0.54% | 190,200 | 91億8099万 | +4.81% | 10.02 | 0.71 |
| 06/20 | 717 | 738 | 712 | 737 | +2.79% | 154,300 | 91億3143万 | +4.39% | 9.96 | 0.71 |
| 06/19 | 716 | 723 | 714 | 717 | +0.14% | 69,400 | 88億8363万 | +1.85% | 9.69 | 0.69 |
| 06/16 | 719 | 723 | 711 | 716 | +0.56% | 98,900 | 88億7124万 | +1.7% | 9.68 | 0.69 |
| 06/15 | 708 | 718 | 707 | 712 | +0.42% | 53,300 | 88億2168万 | +1.42% | 9.62 | 0.68 |
| 06/14 | 729 | 737 | 709 | 709 | -2.88% | 88,500 | 87億8451万 | +1% | 9.58 | 0.68 |
| 06/13 | 722 | 731 | 720 | 730 | 0% | 76,500 | 90億4470万 | +4.14% | 9.87 | 0.7 |
| 06/12 | 745 | 748 | 710 | 730 | -0.82% | 132,100 | 90億4470万 | +4.58% | 9.87 | 0.7 |
| 06/09 | 715 | 738 | 710 | 736 | +3.23% | 166,400 | 91億1904万 | +5.75% | 9.95 | 0.7 |
| 06/08 | 698 | 713 | 697 | 713 | +2.74% | 100,700 | 88億3407万 | +2.89% | 9.64 | 0.68 |
| 06/07 | 689 | 696 | 688 | 694 | +0.73% | 59,200 | 85億9866万 | +0.43% | 9.38 | 0.66 |
| 06/06 | 694 | 694 | 689 | 689 | -0.58% | 42,000 | 85億3671万 | 0% | 9.31 | 0.66 |
| 06/05 | 692 | 694 | 687 | 693 | +0.14% | 55,300 | 85億8627万 | +0.73% | 9.37 | 0.66 |
| 06/02 | 700 | 700 | 690 | 692 | -1% | 100,100 | 85億7388万 | +0.87% | 9.35 | 0.66 |
| 06/01 | 700 | 707 | 698 | 699 | 0% | 71,400 | 86億6061万 | +2.19% | 9.45 | 0.67 |
| 05/31 | 700 | 705 | 696 | 699 | -0.14% | 66,300 | 86億6061万 | +2.64% | 9.45 | 0.67 |
| 05/30 | 693 | 702 | 693 | 700 | +1.01% | 101,900 | 86億7300万 | +3.09% | 9.46 | 0.67 |
| 05/29 | 693 | 698 | 693 | 693 | 0% | 41,500 | 85億8627万 | +2.67% | 9.37 | 0.66 |
| 05/26 | 698 | 698 | 691 | 693 | -0.57% | 55,400 | 85億8627万 | +2.97% | 9.37 | 0.66 |
| 05/25 | 702 | 706 | 694 | 697 | -1.13% | 92,000 | 86億3583万 | +4.19% | 9.42 | 0.67 |
| 05/24 | 701 | 706 | 697 | 705 | +0.57% | 67,600 | 87億3495万 | +6.02% | 9.53 | 0.67 |
| 05/23 | 690 | 703 | 689 | 701 | +1.3% | 80,800 | 86億8539万 | +6.05% | 9.48 | 0.67 |
| 05/22 | 696 | 696 | 689 | 692 | +0.14% | 34,600 | 85億7388万 | +5.33% | 9.35 | 0.66 |
| 05/19 | 696 | 700 | 689 | 691 | -0.72% | 35,100 | 85億6149万 | +5.66% | 9.34 | 0.66 |
| 05/18 | 700 | 700 | 688 | 696 | -1.14% | 46,000 | 86億2344万 | +6.91% | 9.41 | 0.67 |
| 05/17 | 709 | 709 | 701 | 704 | -0.71% | 31,600 | 87億2256万 | +8.64% | 9.52 | 0.67 |
| 05/16 | 700 | 709 | 699 | 709 | +2.01% | 49,200 | 87億8451万 | +10.09% | 9.58 | 0.68 |
| 05/15 | 690 | 698 | 685 | 695 | +0.87% | 60,900 | 86億1105万 | +8.42% | 9.4 | 0.67 |
| 05/12 | 689 | 689 | 682 | 689 | 0% | 22,300 | 85億3671万 | +7.82% | 9.31 | 0.66 |
| 05/11 | 688 | 690 | 683 | 689 | +0.73% | 35,300 | 85億3671万 | +8.33% | 9.31 | 0.66 |
| 05/10 | 679 | 687 | 671 | 684 | +1.03% | 29,900 | 84億7476万 | +7.89% | 9.25 | 0.65 |
| 05/09 | 673 | 680 | 673 | 677 | -0.44% | 21,500 | 83億8803万 | +7.12% | 9.15 | 0.65 |
| 05/08 | 660 | 681 | 660 | 680 | +3.34% | 53,200 | 84億2520万 | +7.77% | 9.19 | 0.65 |
| 05/02 | 659 | 666 | 654 | 658 | +0.15% | 34,000 | 81億5262万 | +4.44% | 8.89 | 0.63 |
| 05/01 | 654 | 657 | 650 | 657 | +0.77% | 14,100 | 81億4023万 | +4.45% | 8.88 | 0.63 |
| 04/28 | 657 | 660 | 651 | 652 | 0% | 25,200 | 80億7828万 | +3.82% | 8.81 | 0.62 |
| 04/27 | 655 | 656 | 650 | 652 | -0.31% | 22,000 | 80億7828万 | +3.82% | 8.81 | 0.62 |
| 04/26 | 639 | 655 | 639 | 654 | +2.83% | 31,700 | 81億306万 | +4.14% | 8.84 | 0.63 |
| 04/25 | 635 | 638 | 634 | 636 | +0.47% | 16,100 | 78億8004万 | +1.44% | 8.6 | 0.61 |
| 04/24 | 630 | 635 | 629 | 633 | +1.12% | 17,200 | 78億4287万 | +0.8% | 8.56 | 0.61 |
| 04/21 | 629 | 630 | 625 | 626 | +0.48% | 14,600 | 77億5614万 | -0.48% | 8.46 | 0.6 |
| 04/20 | 627 | 633 | 622 | 623 | -0.16% | 15,200 | 77億1897万 | -1.27% | 8.42 | 0.6 |
| 04/19 | 609 | 626 | 609 | 624 | +2.97% | 23,200 | 77億3136万 | -1.27% | 8.44 | 0.6 |
| 04/18 | 600 | 610 | 600 | 606 | +1.68% | 12,300 | 75億834万 | -4.42% | 8.19 | 0.58 |
| 04/17 | 590 | 600 | 590 | 596 | 0% | 14,100 | 73億8444万 | -6.29% | 8.06 | 0.57 |
| 04/14 | 596 | 603 | 594 | 596 | 0% | 22,700 | 73億8444万 | -6.73% | 8.06 | 0.57 |
| 04/13 | 612 | 613 | 593 | 596 | -4.33% | 46,600 | 73億8444万 | -7.02% | 8.06 | 0.57 |
| 04/12 | 614 | 625 | 605 | 623 | +1.47% | 23,900 | 77億1897万 | -3.26% | 8.42 | 0.6 |
| 04/11 | 614 | 627 | 614 | 614 | -0.16% | 20,900 | 76億746万 | -4.66% | 8.3 | 0.59 |
| 04/10 | 626 | 640 | 614 | 615 | -1.44% | 38,700 | 76億1985万 | -4.8% | 8.31 | 0.59 |
| 04/07 | 625 | 637 | 616 | 624 | -0.16% | 57,900 | 77億3136万 | -3.7% | 8.44 | 0.6 |
| 04/06 | 630 | 632 | 610 | 625 | -1.57% | 48,000 | 77億4375万 | -3.7% | 8.45 | 0.6 |
| 04/05 | 630 | 645 | 630 | 635 | +0.63% | 20,000 | 78億6765万 | -2.31% | 8.58 | 0.61 |
| 04/04 | 643 | 643 | 631 | 631 | -1.25% | 16,100 | 78億1809万 | -2.92% | 8.53 | 0.6 |
| 04/03 | 636 | 643 | 636 | 639 | +0.47% | 20,800 | 79億1721万 | -1.84% | 8.64 | 0.61 |
| 03/31 | 645 | 646 | 636 | 636 | -1.4% | 32,800 | 78億8004万 | -2.15% | 8.6 | 0.61 |
| 03/30 | 644 | 647 | 635 | 645 | 0% | 29,300 | 79億9155万 | -0.46% | 8.72 | 0.62 |
| 03/29 | 641 | 647 | 641 | 645 | +1.42% | 21,700 | 79億9155万 | -0.15% | 8.72 | 0.62 |
| 03/28 | 649 | 653 | 630 | 636 | -1.7% | 34,700 | 78億8004万 | -1.09% | 8.6 | 0.61 |
| 03/27 | 644 | 649 | 637 | 647 | +0.47% | 22,400 | 80億1633万 | +0.94% | 8.75 | 0.62 |
| 03/24 | 644 | 647 | 643 | 644 | 0% | 5,800 | 79億7916万 | +0.94% | 8.71 | 0.62 |
| 03/23 | 645 | 650 | 642 | 644 | -0.31% | 11,400 | 79億7916万 | +1.42% | 8.71 | 0.62 |
| 03/22 | 651 | 652 | 646 | 646 | -1.52% | 19,300 | 80億394万 | +2.22% | 8.73 | 0.62 |
| 03/21 | 659 | 660 | 654 | 656 | -0.61% | 15,700 | 81億2784万 | +4.29% | 8.87 | 0.63 |
| 03/17 | 660 | 660 | 654 | 660 | +0.15% | 13,800 | 81億7740万 | +5.77% | 8.92 | 0.63 |
| 03/16 | 651 | 659 | 650 | 659 | -0.3% | 14,200 | 81億6501万 | +6.63% | 8.91 | 0.63 |
| 03/15 | 660 | 661 | 653 | 661 | -0.3% | 14,600 | 81億8979万 | +7.83% | 8.94 | 0.63 |
| 03/14 | 664 | 664 | 658 | 663 | -0.15% | 11,700 | 82億1457万 | +9.23% | 8.96 | 0.63 |
| 03/13 | 662 | 665 | 654 | 664 | +0.3% | 27,000 | 82億2696万 | +10.48% | 8.98 | 0.64 |
| 03/10 | 660 | 665 | 656 | 662 | +0.3% | 21,200 | 82億218万 | +11.26% | 8.95 | 0.63 |
| 03/09 | 660 | 660 | 650 | 660 | 0% | 13,600 | 81億7740万 | +12.05% | 8.92 | 0.63 |
| 03/08 | 635 | 665 | 635 | 660 | +3.61% | 36,900 | 81億7740万 | +13.01% | 8.92 | 0.63 |
| 03/07 | 640 | 645 | 633 | 637 | -1.24% | 25,000 | 78億9243万 | +10.21% | 8.61 | 0.61 |
| 03/06 | 663 | 663 | 645 | 645 | -3.01% | 17,900 | 79億9155万 | +12.57% | 8.72 | 0.62 |
| 03/03 | 661 | 666 | 654 | 665 | +0.3% | 26,500 | 82億3935万 | +17.08% | 8.99 | 0.64 |
| 03/02 | 661 | 670 | 658 | 663 | +1.53% | 53,700 | 82億1457万 | +17.97% | 8.96 | 0.63 |
| 03/01 | 644 | 653 | 643 | 653 | +1.87% | 36,400 | 80億9067万 | +17.45% | 8.83 | 0.63 |
| 02/28 | 644 | 647 | 638 | 641 | -0.62% | 61,400 | 79億4199万 | +16.33% | 8.67 | 0.61 |
| 02/27 | 618 | 648 | 617 | 645 | +4.71% | 117,000 | 79億9155万 | +18.35% | 8.72 | 0.62 |
| 02/24 | 589 | 618 | 588 | 616 | +4.76% | 76,900 | 76億3224万 | +14.07% | 8.33 | 0.59 |
| 02/23 | 585 | 590 | 580 | 588 | +0.68% | 25,100 | 72億8532万 | +9.91% | 7.95 | 0.56 |
| 02/22 | 582 | 585 | 576 | 584 | +1.04% | 30,500 | 72億3576万 | +9.77% | 7.89 | 0.56 |
| 02/21 | 577 | 580 | 570 | 578 | +0.52% | 36,400 | 71億6142万 | +9.26% | 7.81 | 0.55 |
| 02/20 | 572 | 575 | 566 | 575 | +0.88% | 16,600 | 71億2425万 | +9.11% | 7.77 | 0.55 |
| 02/17 | 572 | 573 | 565 | 570 | -0.7% | 39,300 | 70億6230万 | +8.78% | 7.71 | 0.55 |
| 02/16 | 578 | 578 | 572 | 574 | -0.86% | 33,200 | 71億1186万 | +9.96% | 7.76 | 0.55 |
| 02/15 | 589 | 593 | 572 | 579 | 0% | 76,700 | 71億7381万 | +11.35% | 7.83 | 0.55 |
| 02/14 | 574 | 586 | 564 | 579 | +11.13% | 239,900 | 71億7381万 | +11.99% | 7.83 | 0.55 |
| 02/13 | 522 | 523 | 518 | 521 | +0.58% | 30,000 | 64億5519万 | +1.17% | 7.04 | 0.5 |
| 02/10 | 518 | 521 | 517 | 518 | +0.39% | 13,900 | 64億1802万 | +0.58% | 7 | 0.5 |
| 02/09 | 518 | 522 | 516 | 516 | -0.58% | 17,400 | 63億9324万 | +0.19% | 6.98 | 0.49 |
| 02/08 | 520 | 522 | 517 | 519 | 0% | 15,400 | 64億3041万 | +0.78% | 7.02 | 0.5 |
| 02/07 | 517 | 519 | 515 | 519 | +0.39% | 9,500 | 64億3041万 | +0.78% | 7.02 | 0.5 |
