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 | 1,210 | 1,221 | 1,194 | 1,218 | -0.41% | 73,100 | 180億7432万 | -5.14% | 8.66 | 0.68 |
| 06/29 | 1,209 | 1,239 | 1,209 | 1,223 | +0.66% | 49,400 | 181億4852万 | -5.12% | 8.69 | 0.68 |
| 06/28 | 1,209 | 1,220 | 1,199 | 1,215 | -1.06% | 68,800 | 180億2980万 | -6.11% | 8.64 | 0.68 |
| 06/27 | 1,215 | 1,230 | 1,202 | 1,228 | +0.49% | 74,200 | 182億2272万 | -5.54% | 8.73 | 0.69 |
| 06/26 | 1,229 | 1,245 | 1,218 | 1,222 | -0.33% | 63,600 | 181億3368万 | -6.29% | 8.69 | 0.68 |
| 06/23 | 1,256 | 1,256 | 1,222 | 1,226 | -2.08% | 79,600 | 181億9304万 | -6.34% | 8.71 | 0.68 |
| 06/22 | 1,250 | 1,274 | 1,241 | 1,252 | +0.16% | 86,400 | 185億7886万 | -4.57% | 8.9 | 0.7 |
| 06/21 | 1,268 | 1,270 | 1,248 | 1,250 | +0.32% | 51,100 | 185億4918万 | -4.94% | 8.88 | 0.7 |
| 06/20 | 1,249 | 1,256 | 1,239 | 1,246 | +1.38% | 37,500 | 184億8982万 | -5.32% | 8.86 | 0.7 |
| 06/19 | 1,246 | 1,258 | 1,225 | 1,229 | -1.44% | 84,500 | 182億3755万 | -6.68% | 8.73 | 0.69 |
| 06/16 | 1,272 | 1,280 | 1,236 | 1,247 | -2.12% | 98,300 | 185億466万 | -5.32% | 8.86 | 0.7 |
| 06/15 | 1,245 | 1,276 | 1,245 | 1,274 | +0.87% | 89,800 | 189億533万 | -3.34% | 9.05 | 0.71 |
| 06/14 | 1,270 | 1,280 | 1,244 | 1,263 | -0.71% | 107,500 | 187億4209万 | -4.1% | 8.98 | 0.7 |
| 06/13 | 1,284 | 1,284 | 1,267 | 1,272 | -0.93% | 49,100 | 188億7565万 | -3.2% | 9.04 | 0.71 |
| 06/12 | 1,299 | 1,300 | 1,272 | 1,284 | -1.46% | 68,900 | 190億5372万 | -2.13% | 9.13 | 0.72 |
| 06/09 | 1,304 | 1,319 | 1,295 | 1,303 | -1.51% | 83,600 | 193億3567万 | -0.46% | 9.26 | 0.73 |
| 06/08 | 1,333 | 1,350 | 1,323 | 1,323 | -0.53% | 53,900 | 196億3245万 | +1.53% | 9.4 | 0.74 |
| 06/07 | 1,314 | 1,336 | 1,308 | 1,330 | +0.83% | 42,100 | 197億3633万 | +2.54% | 9.45 | 0.74 |
| 06/06 | 1,308 | 1,341 | 1,305 | 1,319 | +0.38% | 56,300 | 195億7310万 | +2.33% | 9.37 | 0.74 |
| 06/05 | 1,357 | 1,357 | 1,314 | 1,314 | -3.38% | 80,300 | 194億9890万 | +2.58% | 9.34 | 0.73 |
| 06/02 | 1,358 | 1,394 | 1,352 | 1,360 | +0.22% | 105,000 | 201億8151万 | +6.75% | 9.67 | 0.76 |
| 06/01 | 1,371 | 1,382 | 1,356 | 1,357 | -0.88% | 46,600 | 201億3699万 | +7.36% | 9.64 | 0.76 |
| 05/31 | 1,390 | 1,397 | 1,366 | 1,369 | -0.87% | 48,200 | 203億1506万 | +9.17% | 9.73 | 0.76 |
| 05/30 | 1,389 | 1,395 | 1,360 | 1,381 | -0.29% | 60,000 | 204億9314万 | +11.1% | 9.82 | 0.77 |
| 05/29 | 1,352 | 1,387 | 1,342 | 1,385 | +2.29% | 90,100 | 205億5249万 | +12.6% | 9.84 | 0.77 |
| 05/26 | 1,344 | 1,360 | 1,321 | 1,354 | -0.37% | 84,700 | 200億9247万 | +11.35% | 9.62 | 0.76 |
| 05/25 | 1,331 | 1,370 | 1,326 | 1,359 | +1.12% | 91,100 | 201億6667万 | +12.97% | 9.66 | 0.76 |
| 05/24 | 1,349 | 1,349 | 1,326 | 1,344 | 0% | 86,400 | 199億4408万 | +12.94% | 9.55 | 0.75 |
| 05/23 | 1,364 | 1,364 | 1,326 | 1,344 | -0.37% | 93,900 | 199億4408万 | +14.19% | 9.55 | 0.75 |
| 05/22 | 1,306 | 1,356 | 1,306 | 1,349 | +3.61% | 149,100 | 200億1828万 | +15.89% | 9.59 | 0.75 |
| 05/19 | 1,319 | 1,353 | 1,292 | 1,302 | -0.84% | 180,300 | 193億2083万 | +13.22% | 9.25 | 0.73 |
| 05/18 | 1,247 | 1,318 | 1,247 | 1,313 | +3.3% | 200,400 | 194億8406万 | +15.28% | 9.33 | 0.73 |
| 05/17 | 1,267 | 1,304 | 1,267 | 1,271 | -0.24% | 128,500 | 188億6081万 | +12.68% | 9.03 | 0.71 |
| 05/16 | 1,245 | 1,279 | 1,236 | 1,274 | +2.74% | 65,900 | 189億533万 | +13.95% | 9.05 | 0.71 |
| 05/15 | 1,268 | 1,272 | 1,237 | 1,240 | -2.97% | 94,800 | 184億79万 | +11.91% | 8.81 | 0.69 |
| 05/12 | 1,285 | 1,318 | 1,260 | 1,278 | +4.07% | 318,100 | 189億6468万 | +16.18% | 9.08 | 0.71 |
| 05/11 | 1,203 | 1,230 | 1,194 | 1,228 | +1.82% | 85,300 | 182億2272万 | +12.56% | 8.73 | 0.69 |
| 05/10 | 1,225 | 1,227 | 1,200 | 1,206 | -0.99% | 63,100 | 178億9625万 | +11.15% | 8.57 | 0.67 |
| 05/09 | 1,204 | 1,229 | 1,201 | 1,218 | +2.1% | 104,400 | 180億7432万 | +12.78% | 8.66 | 0.68 |
| 05/08 | 1,182 | 1,210 | 1,176 | 1,193 | +2.14% | 112,300 | 177億334万 | +10.98% | 8.48 | 0.67 |
| 05/02 | 1,168 | 1,181 | 1,161 | 1,168 | +0.78% | 61,400 | 173億3235万 | +8.96% | 8.3 | 0.65 |
| 05/01 | 1,139 | 1,171 | 1,139 | 1,159 | +1.4% | 69,400 | 171億9880万 | +8.42% | 8.24 | 0.65 |
| 04/28 | 1,128 | 1,162 | 1,128 | 1,143 | +2.33% | 102,000 | 169億6137万 | +7.22% | 8.12 | 0.64 |
| 04/27 | 1,138 | 1,141 | 1,110 | 1,117 | -1.24% | 161,000 | 165億7555万 | +4.98% | 7.94 | 0.62 |
| 04/26 | 1,122 | 1,146 | 1,119 | 1,131 | +1.53% | 63,700 | 167億8330万 | +6.3% | 8.04 | 0.63 |
| 04/25 | 1,120 | 1,127 | 1,106 | 1,114 | -0.54% | 63,200 | 165億3103万 | +4.8% | 7.92 | 0.62 |
| 04/24 | 1,095 | 1,128 | 1,093 | 1,120 | +3.04% | 95,400 | 166億2007万 | +5.26% | 7.96 | 0.62 |
| 04/21 | 1,070 | 1,092 | 1,059 | 1,087 | +2.94% | 70,000 | 161億3037万 | +2.07% | 7.73 | 0.61 |
| 04/20 | 1,036 | 1,065 | 1,035 | 1,056 | +1.64% | 55,500 | 156億7035万 | -1.12% | 7.51 | 0.59 |
| 04/19 | 1,034 | 1,044 | 1,028 | 1,039 | +0.58% | 34,200 | 154億1808万 | -3.08% | 7.38 | 0.58 |
| 04/18 | 1,022 | 1,041 | 1,022 | 1,033 | +1.08% | 32,900 | 153億2904万 | -4.17% | 7.34 | 0.58 |
| 04/17 | 1,002 | 1,024 | 1,002 | 1,022 | +0.89% | 37,100 | 151億6581万 | -5.72% | 7.26 | 0.57 |
| 04/14 | 1,009 | 1,013 | 1,003 | 1,013 | -0.3% | 29,200 | 150億3226万 | -7.23% | 7.2 | 0.57 |
| 04/13 | 997 | 1,018 | 993 | 1,016 | +0.69% | 58,700 | 150億7677万 | -7.64% | 7.22 | 0.57 |
| 04/12 | 1,017 | 1,017 | 1,002 | 1,009 | -1.08% | 36,000 | 149億7290万 | -8.85% | 7.17 | 0.56 |
| 04/11 | 1,038 | 1,048 | 1,020 | 1,020 | -3.23% | 51,700 | 151億3613万 | -8.44% | 7.25 | 0.57 |
| 04/10 | 1,027 | 1,054 | 1,027 | 1,054 | +3.13% | 56,900 | 156億4067万 | -6.06% | 7.49 | 0.59 |
| 04/07 | 1,023 | 1,025 | 1,007 | 1,022 | +0.49% | 42,900 | 151億6581万 | -9.4% | 7.26 | 0.57 |
| 04/06 | 1,042 | 1,046 | 1,009 | 1,017 | -1.93% | 32,000 | 150億9161万 | -10.4% | 7.23 | 0.57 |
| 04/05 | 1,044 | 1,057 | 1,021 | 1,037 | -1.43% | 34,500 | 153億8840万 | -9.19% | 7.37 | 0.58 |
| 04/04 | 1,073 | 1,073 | 1,035 | 1,052 | -2.05% | 78,600 | 156億1099万 | -8.44% | 7.48 | 0.59 |
| 04/03 | 1,081 | 1,084 | 1,070 | 1,074 | -0.65% | 58,300 | 159億3746万 | -6.93% | 7.63 | 0.6 |
| 03/31 | 1,104 | 1,110 | 1,081 | 1,081 | -1.99% | 42,300 | 160億4133万 | -6.73% | 7.68 | 0.6 |
| 03/30 | 1,108 | 1,109 | 1,097 | 1,103 | -0.45% | 38,600 | 163億6780万 | -5.24% | 7.84 | 0.62 |
| 03/29 | 1,092 | 1,109 | 1,092 | 1,108 | +1.56% | 47,500 | 164億4199万 | -5.22% | 7.87 | 0.62 |
| 03/28 | 1,080 | 1,099 | 1,078 | 1,091 | +1.02% | 56,500 | 161億8972万 | -7.15% | 7.75 | 0.61 |
| 03/27 | 1,112 | 1,112 | 1,080 | 1,080 | -2.88% | 66,100 | 160億2649万 | -8.55% | 7.68 | 0.6 |
| 03/24 | 1,120 | 1,128 | 1,110 | 1,112 | -0.45% | 28,800 | 165億135万 | -6.4% | 7.9 | 0.62 |
| 03/23 | 1,111 | 1,122 | 1,109 | 1,117 | +1.18% | 35,700 | 165億7555万 | -6.29% | 7.94 | 0.62 |
| 03/22 | 1,128 | 1,131 | 1,104 | 1,104 | -2.9% | 90,600 | 163億8264万 | -7.77% | 7.85 | 0.62 |
| 03/21 | 1,137 | 1,143 | 1,128 | 1,137 | +0.35% | 33,900 | 168億7233万 | -5.41% | 8.08 | 0.63 |
| 03/17 | 1,142 | 1,142 | 1,121 | 1,133 | -2.41% | 77,500 | 168億1298万 | -6.05% | 8.05 | 0.63 |
| 03/16 | 1,155 | 1,161 | 1,138 | 1,161 | -0.26% | 56,800 | 172億2848万 | -4.05% | 8.25 | 0.65 |
| 03/15 | 1,176 | 1,179 | 1,157 | 1,164 | -2.02% | 75,100 | 172億7300万 | -4.2% | 8.27 | 0.65 |
| 03/14 | 1,190 | 1,193 | 1,166 | 1,188 | -0.67% | 110,600 | 176億2914万 | -2.46% | 8.44 | 0.66 |
| 03/13 | 1,210 | 1,215 | 1,195 | 1,196 | -1.16% | 59,800 | 177億4786万 | -2.05% | 8.5 | 0.67 |
| 03/10 | 1,204 | 1,229 | 1,202 | 1,210 | +0.58% | 63,200 | 179億5561万 | -1.22% | 8.6 | 0.68 |
| 03/09 | 1,203 | 1,204 | 1,197 | 1,203 | +0.67% | 15,200 | 178億5173万 | -1.96% | 8.55 | 0.67 |
| 03/08 | 1,183 | 1,201 | 1,183 | 1,195 | +0.17% | 33,400 | 177億3302万 | -2.85% | 8.49 | 0.67 |
| 03/07 | 1,210 | 1,210 | 1,188 | 1,193 | -1.08% | 53,200 | 177億334万 | -3.32% | 8.48 | 0.67 |
| 03/06 | 1,204 | 1,212 | 1,190 | 1,206 | +0.17% | 50,900 | 178億9625万 | -2.66% | 8.57 | 0.67 |
| 03/03 | 1,212 | 1,212 | 1,201 | 1,204 | -0.66% | 31,400 | 178億6657万 | -3.22% | 8.56 | 0.67 |
| 03/02 | 1,210 | 1,213 | 1,200 | 1,212 | +0.92% | 61,200 | 179億8529万 | -2.81% | 8.61 | 0.68 |
| 03/01 | 1,200 | 1,204 | 1,182 | 1,201 | +0.84% | 50,400 | 178億2205万 | -3.92% | 8.54 | 0.67 |
| 02/28 | 1,189 | 1,201 | 1,188 | 1,191 | +0.17% | 44,900 | 176億7366万 | -5.02% | 8.46 | 0.66 |
| 02/27 | 1,184 | 1,198 | 1,182 | 1,189 | +0.17% | 87,700 | 176億4398万 | -5.33% | 8.45 | 0.66 |
| 02/24 | 1,201 | 1,212 | 1,182 | 1,187 | -2.22% | 157,100 | 176億1430万 | -5.64% | 8.44 | 0.66 |
| 02/23 | 1,230 | 1,230 | 1,201 | 1,214 | -1.94% | 80,300 | 180億1496万 | -3.73% | 8.63 | 0.68 |
| 02/22 | 1,243 | 1,246 | 1,225 | 1,238 | -0.72% | 35,600 | 183億7111万 | -1.82% | 8.8 | 0.69 |
| 02/21 | 1,260 | 1,260 | 1,235 | 1,247 | -0.48% | 57,800 | 185億466万 | -1.03% | 8.86 | 0.7 |
| 02/20 | 1,237 | 1,261 | 1,224 | 1,253 | +1.29% | 61,300 | 185億9370万 | -0.56% | 8.91 | 0.7 |
| 02/17 | 1,223 | 1,238 | 1,217 | 1,237 | +1.14% | 40,500 | 183億5627万 | -1.75% | 8.79 | 0.69 |
| 02/16 | 1,244 | 1,244 | 1,214 | 1,223 | -1.69% | 89,100 | 181億4852万 | -3.01% | 8.69 | 0.68 |
| 02/15 | 1,232 | 1,277 | 1,225 | 1,244 | +0.65% | 96,800 | 184億6015万 | -1.5% | 8.84 | 0.69 |
| 02/14 | 1,232 | 1,253 | 1,213 | 1,236 | +0.57% | 174,000 | 183億4143万 | -2.29% | 8.78 | 0.69 |
| 02/13 | 1,225 | 1,235 | 1,210 | 1,229 | +0.66% | 192,400 | 182億3755万 | -3.08% | 8.73 | 0.69 |
| 02/10 | 1,282 | 1,290 | 1,202 | 1,221 | -4.76% | 296,200 | 181億1884万 | -3.71% | 8.68 | 0.68 |
| 02/09 | 1,255 | 1,285 | 1,248 | 1,282 | +1.5% | 84,600 | 190億2404万 | +1.1% | 9.11 | 0.72 |
| 02/08 | 1,262 | 1,275 | 1,249 | 1,263 | +0.96% | 38,600 | 187億4209万 | -0.16% | 8.98 | 0.7 |
| 02/07 | 1,275 | 1,275 | 1,241 | 1,251 | -2.8% | 36,700 | 185億6402万 | -0.95% | 8.89 | 0.7 |
