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 | 1,880 | 1,880 | 1,866 | 1,878 | +0.05% | 1,300 | 81億7175万 | -1.78% | - | 2.16 |
| 06/29 | 1,870 | 1,877 | 1,865 | 1,877 | +0.32% | 2,000 | 81億6740万 | -1.88% | - | 2.16 |
| 06/28 | 1,862 | 1,882 | 1,860 | 1,871 | -4.44% | 11,000 | 81億4129万 | -2.3% | - | 2.15 |
| 06/27 | 1,945 | 1,970 | 1,932 | 1,958 | +0.67% | 9,900 | 85億1986万 | +2.19% | - | 2.25 |
| 06/26 | 1,915 | 1,945 | 1,915 | 1,945 | +1.41% | 6,200 | 84億6329万 | +1.62% | - | 2.24 |
| 06/23 | 1,918 | 1,925 | 1,918 | 1,918 | +0.05% | 4,000 | 83億4580万 | +0.37% | - | 2.21 |
| 06/22 | 1,914 | 1,917 | 1,914 | 1,917 | +0.31% | 1,600 | 83億4145万 | +0.37% | - | 2.21 |
| 06/21 | 1,912 | 1,912 | 1,910 | 1,911 | -0.05% | 1,000 | 83億1534万 | +0.1% | - | 2.2 |
| 06/20 | 1,910 | 1,914 | 1,910 | 1,912 | -0.1% | 2,300 | 83億1970万 | +0.21% | - | 2.2 |
| 06/19 | 1,911 | 1,914 | 1,910 | 1,914 | +0.21% | 2,200 | 83億2840万 | +0.37% | - | 2.2 |
| 06/16 | 1,912 | 1,912 | 1,907 | 1,910 | +0.05% | 600 | 83億1099万 | +0.21% | - | 2.2 |
| 06/15 | 1,914 | 1,916 | 1,908 | 1,909 | -0.37% | 3,000 | 83億664万 | +0.21% | - | 2.2 |
| 06/14 | 1,915 | 1,916 | 1,915 | 1,916 | 0% | 1,200 | 83億3710万 | +0.63% | - | 2.21 |
| 06/13 | 1,916 | 1,916 | 1,912 | 1,916 | +0.26% | 1,100 | 83億3710万 | +0.68% | - | 2.21 |
| 06/12 | 1,913 | 1,917 | 1,908 | 1,911 | -0.31% | 2,600 | 83億1534万 | +0.53% | - | 2.2 |
| 06/09 | 1,919 | 1,919 | 1,909 | 1,917 | -0.05% | 1,800 | 83億4145万 | +0.95% | - | 2.21 |
| 06/08 | 1,915 | 1,919 | 1,915 | 1,918 | +0.26% | 1,800 | 83億4580万 | +1.16% | - | 2.21 |
| 06/07 | 1,914 | 1,917 | 1,910 | 1,913 | -0.05% | 900 | 83億2405万 | +1% | - | 2.2 |
| 06/06 | 1,908 | 1,915 | 1,907 | 1,914 | +0.26% | 1,100 | 83億2840万 | +1.22% | - | 2.2 |
| 06/05 | 1,910 | 1,912 | 1,905 | 1,909 | -0.05% | 2,700 | 83億664万 | +1.11% | - | 2.2 |
| 06/02 | 1,907 | 1,910 | 1,905 | 1,910 | +0.16% | 1,700 | 83億1099万 | +1.27% | - | 2.2 |
| 06/01 | 1,920 | 1,923 | 1,907 | 1,907 | -0.68% | 3,100 | 82億9794万 | +1.27% | - | 2.2 |
| 05/31 | 1,910 | 1,923 | 1,906 | 1,920 | +0.52% | 2,100 | 83億5451万 | +2.13% | - | 2.21 |
| 05/30 | 1,919 | 1,919 | 1,910 | 1,910 | -0.37% | 1,400 | 83億1099万 | +1.76% | - | 2.2 |
| 05/29 | 1,918 | 1,920 | 1,913 | 1,917 | +0.1% | 2,800 | 83億4145万 | +2.29% | - | 2.21 |
| 05/26 | 1,900 | 1,919 | 1,900 | 1,915 | +0.1% | 1,300 | 83億3275万 | +2.41% | - | 2.21 |
| 05/25 | 1,912 | 1,916 | 1,910 | 1,913 | +0.68% | 1,700 | 83億2405万 | +2.52% | - | 2.2 |
| 05/24 | 1,900 | 1,919 | 1,900 | 1,900 | 0% | 1,900 | 82億6748万 | +1.99% | - | 2.19 |
| 05/23 | 1,890 | 1,900 | 1,890 | 1,900 | +0.53% | 2,200 | 82億6748万 | +2.21% | - | 2.19 |
| 05/22 | 1,890 | 1,890 | 1,884 | 1,890 | 0% | 1,600 | 82億2397万 | +1.83% | - | 2.18 |
| 05/19 | 1,890 | 1,890 | 1,890 | 1,890 | +0.11% | 900 | 82億2397万 | +2% | - | 2.18 |
| 05/18 | 1,889 | 1,889 | 1,877 | 1,888 | -0.05% | 3,200 | 82億1526万 | +2.05% | - | 2.17 |
| 05/17 | 1,885 | 1,889 | 1,884 | 1,889 | +0.21% | 1,000 | 82億1962万 | +2.27% | - | 2.18 |
| 05/16 | 1,885 | 1,888 | 1,885 | 1,885 | +0.21% | 700 | 82億221万 | +2.22% | - | 2.17 |
| 05/15 | 1,884 | 1,884 | 1,880 | 1,881 | -0.16% | 1,300 | 81億8481万 | +2.17% | - | 2.17 |
| 05/12 | 1,880 | 1,885 | 1,880 | 1,884 | +0.16% | 1,000 | 81億9786万 | +2.45% | - | 2.17 |
| 05/11 | 1,884 | 1,885 | 1,880 | 1,881 | -0.21% | 1,700 | 81億8481万 | +2.4% | - | 2.17 |
| 05/10 | 1,890 | 1,890 | 1,877 | 1,885 | +0.48% | 3,000 | 82億221万 | +2.72% | - | 2.17 |
| 05/09 | 1,865 | 1,878 | 1,863 | 1,876 | +0.81% | 3,700 | 81億6305万 | +2.29% | - | 2.16 |
| 05/08 | 1,870 | 1,870 | 1,860 | 1,861 | +0.27% | 2,200 | 80億9778万 | +1.58% | - | 2.14 |
| 05/02 | 1,868 | 1,870 | 1,847 | 1,856 | +0.49% | 3,900 | 80億7602万 | +1.31% | - | 2.14 |
| 05/01 | 1,857 | 1,858 | 1,847 | 1,847 | -0.22% | 1,000 | 80億3686万 | +0.87% | - | 2.13 |
| 04/28 | 1,850 | 1,851 | 1,849 | 1,851 | +0.33% | 1,300 | 80億5427万 | +1.09% | - | 2.13 |
| 04/27 | 1,849 | 1,849 | 1,845 | 1,845 | 0% | 1,000 | 80億2816万 | +0.82% | - | 2.12 |
| 04/26 | 1,838 | 1,845 | 1,836 | 1,845 | +0.38% | 1,200 | 80億2816万 | +0.87% | - | 2.12 |
| 04/25 | 1,825 | 1,839 | 1,825 | 1,838 | -0.05% | 300 | 79億9770万 | +0.49% | - | 2.12 |
| 04/24 | 1,820 | 1,839 | 1,820 | 1,839 | -0.05% | 400 | 80億205万 | +0.55% | - | 2.12 |
| 04/21 | 1,840 | 1,840 | 1,840 | 1,840 | +0.22% | 200 | 80億640万 | +0.6% | - | 2.12 |
| 04/20 | 1,835 | 1,839 | 1,813 | 1,836 | +0.66% | 1,000 | 79億8900万 | +0.33% | - | 2.11 |
| 04/19 | 1,816 | 1,837 | 1,816 | 1,824 | +0.44% | 300 | 79億3678万 | -0.33% | - | 2.1 |
| 04/18 | 1,845 | 1,845 | 1,816 | 1,816 | -0.27% | 400 | 79億197万 | -0.82% | - | 2.09 |
| 04/17 | 1,854 | 1,854 | 1,821 | 1,821 | +0.5% | 1,200 | 79億2373万 | -0.6% | - | 2.1 |
| 04/14 | 1,824 | 1,824 | 1,808 | 1,812 | -0.71% | 1,100 | 78億8457万 | -1.15% | - | 2.09 |
| 04/13 | 1,821 | 1,825 | 1,819 | 1,825 | +0.16% | 1,200 | 79億4113万 | -0.49% | - | 2.1 |
| 04/12 | 1,827 | 1,827 | 1,803 | 1,822 | +0.5% | 2,000 | 79億2808万 | -0.65% | - | 2.1 |
| 04/11 | 1,812 | 1,837 | 1,810 | 1,813 | +0.06% | 1,300 | 78億8892万 | -1.2% | - | 2.09 |
| 04/10 | 1,810 | 1,820 | 1,810 | 1,812 | +0.44% | 1,800 | 78億8457万 | -1.25% | - | 2.09 |
| 04/07 | 1,810 | 1,815 | 1,804 | 1,804 | -0.06% | 800 | 78億4975万 | -1.74% | - | 2.08 |
| 04/06 | 1,835 | 1,835 | 1,805 | 1,805 | -1.37% | 2,300 | 78億5411万 | -1.74% | - | 2.08 |
| 04/05 | 1,831 | 1,831 | 1,830 | 1,830 | -0.11% | 1,000 | 79億6289万 | -0.44% | - | 2.11 |
| 04/04 | 1,840 | 1,846 | 1,832 | 1,832 | -0.49% | 1,400 | 79億7159万 | -0.27% | - | 2.11 |
| 04/03 | 1,841 | 1,851 | 1,840 | 1,841 | -0.49% | 1,800 | 80億1075万 | +0.22% | - | 2.12 |
| 03/31 | 1,842 | 1,859 | 1,836 | 1,850 | +0.43% | 1,800 | 80億4991万 | +0.82% | - | 2.13 |
| 03/30 | 1,842 | 1,842 | 1,832 | 1,842 | 0% | 1,200 | 80億1510万 | +0.49% | - | 2.12 |
| 03/29 | 1,834 | 1,847 | 1,834 | 1,842 | +0.05% | 2,200 | 80億1510万 | +0.6% | - | 2.12 |
| 03/28 | 1,844 | 1,845 | 1,832 | 1,841 | -0.16% | 2,000 | 80億1075万 | +0.66% | - | 2.12 |
| 03/27 | 1,832 | 1,844 | 1,830 | 1,844 | +0.66% | 3,000 | 80億2381万 | +0.88% | - | 2.12 |
| 03/24 | 1,830 | 1,832 | 1,830 | 1,832 | +0.33% | 1,100 | 79億7159万 | +0.33% | - | 2.11 |
| 03/23 | 1,831 | 1,838 | 1,826 | 1,826 | -0.33% | 1,600 | 79億4548万 | +0.05% | - | 2.1 |
| 03/22 | 1,856 | 1,856 | 1,831 | 1,832 | -0.49% | 1,400 | 79億7159万 | +0.44% | - | 2.11 |
| 03/21 | 1,849 | 1,849 | 1,841 | 1,841 | -0.59% | 2,100 | 80億1075万 | +0.99% | - | 2.12 |
| 03/17 | 1,856 | 1,856 | 1,852 | 1,852 | -0.22% | 600 | 80億5862万 | +1.65% | - | 2.13 |
| 03/16 | 1,846 | 1,857 | 1,846 | 1,856 | +0.49% | 1,100 | 80億7602万 | +1.98% | - | 2.14 |
| 03/15 | 1,850 | 1,856 | 1,845 | 1,847 | +0.16% | 2,200 | 80億3686万 | +1.54% | - | 2.13 |
| 03/14 | 1,836 | 1,844 | 1,833 | 1,844 | +0.49% | 1,700 | 80億2381万 | +1.43% | - | 2.12 |
| 03/13 | 1,839 | 1,840 | 1,833 | 1,835 | -0.16% | 1,100 | 79億8465万 | +1.05% | - | 2.11 |
| 03/10 | 1,832 | 1,838 | 1,832 | 1,838 | +0.33% | 800 | 79億9770万 | +1.21% | - | 2.12 |
| 03/09 | 1,834 | 1,834 | 1,832 | 1,832 | -0.38% | 300 | 79億7159万 | +0.94% | - | 2.11 |
| 03/08 | 1,840 | 1,840 | 1,836 | 1,839 | 0% | 1,100 | 80億205万 | +1.38% | - | 2.12 |
| 03/07 | 1,839 | 1,839 | 1,834 | 1,839 | +0.49% | 1,700 | 80億205万 | +1.38% | - | 2.12 |
| 03/06 | 1,826 | 1,830 | 1,820 | 1,830 | +0.22% | 1,700 | 79億6289万 | +0.94% | - | 2.11 |
| 03/03 | 1,826 | 1,826 | 1,826 | 1,826 | 0% | 500 | 79億4548万 | +0.77% | - | 2.1 |
| 03/02 | 1,826 | 1,826 | 1,812 | 1,826 | +0.16% | 2,000 | 79億4548万 | +0.77% | - | 2.1 |
| 03/01 | 1,819 | 1,823 | 1,819 | 1,823 | +0.22% | 200 | 79億3243万 | +0.66% | - | 2.1 |
| 02/28 | 1,817 | 1,825 | 1,817 | 1,819 | +0.17% | 900 | 79億1502万 | +0.5% | - | 2.09 |
| 02/27 | 1,799 | 1,817 | 1,794 | 1,816 | +0.94% | 1,400 | 79億197万 | +0.44% | - | 2.09 |
| 02/24 | 1,799 | 1,799 | 1,796 | 1,799 | 0% | 1,100 | 78億2800万 | -0.44% | - | 2.07 |
| 02/23 | 1,799 | 1,799 | 1,796 | 1,799 | 0% | 3,100 | 78億2800万 | -0.39% | - | 2.07 |
| 02/22 | 1,800 | 1,800 | 1,799 | 1,799 | -0.06% | 1,100 | 78億2800万 | -0.39% | - | 2.07 |
| 02/21 | 1,801 | 1,801 | 1,800 | 1,800 | -0.06% | 300 | 78億3235万 | -0.28% | - | 2.07 |
| 02/20 | 1,800 | 1,802 | 1,800 | 1,801 | +0.06% | 500 | 78億3670万 | -0.22% | - | 2.07 |
| 02/17 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 500 | 78億3235万 | -0.28% | - | 2.07 |
| 02/16 | 1,803 | 1,803 | 1,800 | 1,800 | -0.11% | 2,200 | 78億3235万 | -0.28% | - | 2.07 |
| 02/15 | 1,802 | 1,820 | 1,802 | 1,802 | -0.5% | 1,800 | 78億4105万 | -0.17% | - | 2.08 |
| 02/14 | 1,821 | 1,821 | 1,811 | 1,811 | -0.06% | 700 | 78億8021万 | +0.33% | - | 2.09 |
| 02/13 | 1,818 | 1,820 | 1,812 | 1,812 | -0.33% | 2,400 | 78億8457万 | +0.44% | - | 2.09 |
| 02/10 | 1,820 | 1,820 | 1,815 | 1,818 | -0.11% | 1,000 | 79億1067万 | +0.83% | - | 2.09 |
| 02/09 | 1,819 | 1,820 | 1,819 | 1,820 | +0.39% | 600 | 79億1938万 | +1% | - | 2.1 |
| 02/08 | 1,815 | 1,819 | 1,813 | 1,813 | 0% | 600 | 78億8892万 | +0.67% | - | 2.09 |
| 02/07 | 1,814 | 1,814 | 1,813 | 1,813 | -0.06% | 1,100 | 78億8892万 | +0.67% | - | 2.09 |
