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 |
---|
2019 | 7/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2017 |
06/30 | 1,293 | 1,298 | 1,270 | 1,278 | -2.67% | 624,800 | 3295億1732万 | -0.43% | 42.65 | 7.38 |
06/29 | 1,290 | 1,313 | 1,283 | 1,313 | +1.74% | 803,600 | 3385億4520万 | +2.22% | 43.82 | 7.58 |
06/28 | 1,303 | 1,313 | 1,285 | 1,290 | -1.9% | 814,800 | 3327億4156万 | +0.62% | 43.07 | 7.45 |
06/27 | 1,325 | 1,328 | 1,308 | 1,315 | -0.57% | 678,000 | 3391億9004万 | +2.57% | 43.91 | 7.6 |
06/26 | 1,318 | 1,330 | 1,313 | 1,323 | +0.38% | 500,800 | 3411億2459万 | +3.16% | 44.16 | 7.64 |
06/23 | 1,315 | 1,323 | 1,308 | 1,318 | +0.19% | 1,077,200 | 3398億3489万 | +3.01% | 43.99 | 7.61 |
06/22 | 1,325 | 1,338 | 1,303 | 1,315 | +3.14% | 2,396,000 | 3391億9004万 | +2.81% | 43.91 | 7.6 |
06/21 | 1,280 | 1,285 | 1,260 | 1,275 | +1.59% | 3,883,600 | 3288億7248万 | -0.39% | 42.57 | 7.37 |
06/20 | 1,260 | 1,273 | 1,248 | 1,255 | +0.6% | 679,600 | 3237億1369万 | -2.18% | 41.9 | 7.25 |
06/19 | 1,235 | 1,253 | 1,235 | 1,248 | +1.42% | 610,800 | 3217億7915万 | -2.99% | 41.65 | 7.21 |
06/16 | 1,248 | 1,249 | 1,225 | 1,230 | -2.19% | 1,109,600 | 3172億6521万 | -4.58% | 41.07 | 7.11 |
06/15 | 1,263 | 1,268 | 1,245 | 1,258 | 0% | 726,800 | 3243億5854万 | -2.59% | 41.99 | 7.26 |
06/14 | 1,250 | 1,265 | 1,241 | 1,258 | +1.21% | 1,251,200 | 3243億5854万 | -2.67% | 41.99 | 7.26 |
06/13 | 1,244 | 1,246 | 1,229 | 1,243 | -0.1% | 1,375,600 | 3204億8945万 | -3.91% | 41.49 | 7.18 |
06/12 | 1,243 | 1,253 | 1,231 | 1,244 | +0.51% | 976,000 | 3208億1188万 | -3.88% | 41.53 | 7.18 |
06/09 | 1,263 | 1,283 | 1,233 | 1,238 | -3.88% | 2,000,000 | 3191億9976万 | -4.44% | 41.32 | 7.15 |
06/08 | 1,300 | 1,303 | 1,275 | 1,288 | -1.34% | 1,025,600 | 3320億9672万 | -0.66% | 42.99 | 7.44 |
06/07 | 1,300 | 1,308 | 1,288 | 1,305 | +0.58% | 798,000 | 3366億1065万 | +0.85% | 43.57 | 7.54 |
06/06 | 1,293 | 1,310 | 1,273 | 1,298 | -0.57% | 1,348,800 | 3346億7611万 | +0.5% | 43.32 | 7.5 |
06/05 | 1,293 | 1,313 | 1,290 | 1,305 | +0.38% | 534,400 | 3366億1065万 | +1.32% | 43.57 | 7.54 |
06/02 | 1,335 | 1,338 | 1,298 | 1,300 | -2.07% | 443,600 | 3353億2096万 | +1.25% | 43.41 | 7.51 |
06/01 | 1,298 | 1,333 | 1,283 | 1,328 | +3.71% | 757,600 | 3424億1428万 | +3.63% | 44.32 | 7.67 |
05/31 | 1,283 | 1,300 | 1,270 | 1,280 | -0.39% | 588,400 | 3301億6217万 | +0.31% | 42.74 | 7.39 |
05/30 | 1,308 | 1,308 | 1,280 | 1,285 | -1.15% | 308,400 | 3314億5187万 | +0.86% | 42.91 | 7.42 |
05/29 | 1,298 | 1,303 | 1,283 | 1,300 | +1.36% | 397,200 | 3353億2096万 | +2.36% | 43.41 | 7.51 |
05/26 | 1,280 | 1,285 | 1,265 | 1,283 | +0.2% | 646,000 | 3308億702万 | +1.22% | 42.82 | 7.41 |
05/25 | 1,288 | 1,295 | 1,275 | 1,280 | -0.58% | 666,000 | 3301億6217万 | +1.27% | 42.74 | 7.39 |
05/24 | 1,310 | 1,315 | 1,278 | 1,288 | -0.96% | 510,000 | 3320億9672万 | +2.1% | 42.99 | 7.44 |
05/23 | 1,278 | 1,303 | 1,268 | 1,300 | +2.36% | 1,119,600 | 3353億2096万 | +3.34% | 43.41 | 7.51 |
05/22 | 1,293 | 1,293 | 1,263 | 1,270 | -2.68% | 1,104,400 | 3275億1776万 | +1.2% | 41.8 | 7.23 |
05/19 | 1,348 | 1,350 | 1,300 | 1,305 | -2.43% | 690,000 | 3365億4384万 | +4.23% | 42.95 | 7.43 |
05/18 | 1,328 | 1,358 | 1,328 | 1,338 | -1.83% | 728,000 | 3449億2520万 | +7.34% | 44.02 | 7.62 |
05/17 | 1,325 | 1,365 | 1,313 | 1,363 | +2.64% | 1,001,600 | 3513億7240万 | +10.06% | 44.84 | 7.76 |
05/16 | 1,330 | 1,350 | 1,323 | 1,328 | +0.19% | 788,000 | 3423億4632万 | +7.84% | 43.69 | 7.56 |
05/15 | 1,293 | 1,328 | 1,275 | 1,325 | +4.54% | 1,260,000 | 3417億160万 | +8.25% | 43.61 | 7.54 |
05/12 | 1,273 | 1,273 | 1,258 | 1,268 | -0.59% | 382,400 | 3268億7304万 | +4.06% | 41.72 | 7.22 |
05/11 | 1,283 | 1,285 | 1,265 | 1,275 | -0.58% | 472,400 | 3288億720万 | +5.02% | 41.96 | 7.26 |
05/10 | 1,280 | 1,288 | 1,273 | 1,283 | +0.98% | 514,400 | 3307億4136万 | +6.17% | 42.21 | 7.3 |
05/09 | 1,283 | 1,290 | 1,265 | 1,270 | -0.97% | 610,000 | 3275億1776万 | +5.57% | 41.8 | 7.23 |
05/08 | 1,270 | 1,283 | 1,263 | 1,283 | +2.4% | 524,400 | 3307億4136万 | +6.96% | 42.21 | 7.3 |
05/02 | 1,248 | 1,258 | 1,246 | 1,253 | +0.8% | 292,800 | 3230億472万 | +4.9% | 41.22 | 7.13 |
05/01 | 1,238 | 1,248 | 1,236 | 1,243 | +0.4% | 403,200 | 3204億2584万 | +4.32% | 40.89 | 7.07 |
04/28 | 1,221 | 1,240 | 1,218 | 1,238 | +2.38% | 960,400 | 3191億3640万 | +4.25% | 40.73 | 7.05 |
04/27 | 1,203 | 1,225 | 1,194 | 1,209 | +0.52% | 928,400 | 3117億2212万 | +2.26% | 39.78 | 6.88 |
04/26 | 1,223 | 1,223 | 1,193 | 1,203 | -1.54% | 1,189,600 | 3101億1032万 | +2.08% | 39.58 | 6.85 |
04/25 | 1,220 | 1,225 | 1,214 | 1,221 | +0.21% | 525,200 | 3149億4572万 | +3.94% | 40.19 | 6.95 |
04/24 | 1,225 | 1,225 | 1,211 | 1,219 | +0.31% | 433,600 | 3143億100万 | +4.17% | 40.11 | 6.94 |
04/21 | 1,193 | 1,216 | 1,193 | 1,215 | +1.25% | 469,200 | 3132億7851万 | +4.2% | 39.98 | 6.92 |
04/20 | 1,225 | 1,226 | 1,198 | 1,200 | -1.74% | 586,800 | 3094億1088万 | +3.36% | 39.49 | 6.83 |
04/19 | 1,224 | 1,255 | 1,215 | 1,221 | +0.51% | 1,336,000 | 3148億9003万 | +5.55% | 40.19 | 6.95 |
04/18 | 1,224 | 1,231 | 1,209 | 1,215 | +0.62% | 744,000 | 3132億7851万 | +5.47% | 39.98 | 6.92 |
04/17 | 1,205 | 1,226 | 1,194 | 1,208 | +0.21% | 938,400 | 3113億4469万 | +5.27% | 39.73 | 6.87 |
04/14 | 1,223 | 1,243 | 1,201 | 1,205 | -1.33% | 833,600 | 3107億9万 | +5.52% | 39.65 | 6.86 |
04/13 | 1,199 | 1,234 | 1,198 | 1,221 | +3.17% | 1,668,800 | 3148億9003万 | +7.41% | 40.19 | 6.95 |
04/12 | 1,185 | 1,196 | 1,171 | 1,184 | +1.39% | 1,067,200 | 3052億2094万 | +4.57% | 38.95 | 6.74 |
04/11 | 1,155 | 1,183 | 1,153 | 1,168 | +1.85% | 713,200 | 3010億3100万 | +3.41% | 38.42 | 6.65 |
04/10 | 1,188 | 1,193 | 1,141 | 1,146 | -2.55% | 1,030,000 | 2955億5185万 | +1.62% | 37.72 | 6.53 |
04/07 | 1,155 | 1,186 | 1,155 | 1,176 | +1.84% | 825,600 | 3032億8712万 | +4.37% | 38.71 | 6.7 |
04/06 | 1,175 | 1,183 | 1,155 | 1,155 | -1.7% | 864,000 | 2978億797万 | +2.58% | 38.01 | 6.58 |
04/05 | 1,165 | 1,185 | 1,161 | 1,175 | +1.51% | 932,800 | 3029億6482万 | +4.44% | 38.66 | 6.69 |
04/04 | 1,134 | 1,163 | 1,126 | 1,158 | +1.09% | 936,400 | 2984億5257万 | +3.07% | 38.09 | 6.59 |
04/03 | 1,146 | 1,156 | 1,136 | 1,145 | -1.19% | 517,600 | 2952億2954万 | +2.14% | 37.68 | 6.52 |
03/31 | 1,160 | 1,168 | 1,153 | 1,159 | +0.98% | 746,800 | 2988億2772万 | +3.46% | 38.14 | 6.6 |
03/30 | 1,168 | 1,170 | 1,144 | 1,148 | -2.03% | 745,200 | 2959億2648万 | +2.55% | 37.77 | 6.53 |
03/29 | 1,153 | 1,183 | 1,153 | 1,171 | +0.43% | 826,400 | 3020億5132万 | +4.76% | 38.55 | 6.67 |
03/28 | 1,148 | 1,171 | 1,140 | 1,166 | +2.19% | 996,800 | 3007億6188万 | +4.41% | 38.38 | 6.64 |
03/27 | 1,130 | 1,148 | 1,123 | 1,141 | +1.44% | 711,600 | 2943億1468万 | +2.26% | 37.56 | 6.5 |
03/24 | 1,135 | 1,140 | 1,118 | 1,125 | +0.67% | 798,800 | 2901億2400万 | +0.9% | 37.03 | 6.41 |
03/23 | 1,104 | 1,120 | 1,100 | 1,118 | +1.13% | 656,800 | 2881億8984万 | +0.13% | 36.78 | 6.36 |
03/22 | 1,118 | 1,120 | 1,101 | 1,105 | -0.9% | 541,200 | 2849億6624万 | -1.07% | 36.37 | 6.29 |
03/21 | 1,125 | 1,138 | 1,105 | 1,115 | +1.13% | 1,352,000 | 2873億4709万 | -0.45% | 36.67 | 6.34 |
03/17 | 1,110 | 1,118 | 1,100 | 1,103 | -0.45% | 840,000 | 2841億2571万 | -1.83% | 36.26 | 6.27 |
03/16 | 1,098 | 1,109 | 1,095 | 1,108 | +1.03% | 345,600 | 2854億1426万 | -1.47% | 36.42 | 6.3 |
03/15 | 1,098 | 1,105 | 1,093 | 1,096 | -0.11% | 329,600 | 2825億1502万 | -2.56% | 36.05 | 6.24 |
03/14 | 1,081 | 1,103 | 1,078 | 1,098 | +1.62% | 824,400 | 2828億3716万 | -2.53% | 36.1 | 6.24 |
03/13 | 1,085 | 1,099 | 1,075 | 1,080 | -0.69% | 885,200 | 2783億2723万 | -4.17% | 35.52 | 6.15 |
03/10 | 1,080 | 1,093 | 1,079 | 1,088 | +0.81% | 776,400 | 2802億6006万 | -3.68% | 35.77 | 6.19 |
03/09 | 1,088 | 1,091 | 1,070 | 1,079 | -1.37% | 1,048,800 | 2780億509万 | -4.7% | 35.48 | 6.14 |
03/08 | 1,106 | 1,113 | 1,094 | 1,094 | -2.34% | 772,400 | 2818億7075万 | -3.63% | 35.97 | 6.22 |
03/07 | 1,116 | 1,120 | 1,104 | 1,120 | -0.11% | 638,400 | 2886億3564万 | -1.5% | 36.84 | 6.37 |
03/06 | 1,131 | 1,134 | 1,118 | 1,121 | -0.66% | 356,400 | 2889億5778万 | -1.47% | 36.88 | 6.38 |
03/03 | 1,161 | 1,163 | 1,124 | 1,129 | -2.48% | 704,800 | 2908億9061万 | -0.99% | 37.12 | 6.42 |
03/02 | 1,138 | 1,158 | 1,134 | 1,158 | +1.98% | 815,600 | 2982億9978万 | +1.36% | 38.07 | 6.59 |
03/01 | 1,116 | 1,136 | 1,106 | 1,135 | +2.48% | 776,000 | 2925億130万 | -0.61% | 37.33 | 6.46 |
02/28 | 1,118 | 1,126 | 1,106 | 1,108 | -1.12% | 1,124,000 | 2854億1426万 | -3.11% | 36.42 | 6.3 |
02/27 | 1,118 | 1,134 | 1,118 | 1,120 | 0% | 846,800 | 2886億3564万 | -2.1% | 36.84 | 6.37 |
02/24 | 1,135 | 1,135 | 1,119 | 1,120 | -0.11% | 795,600 | 2886億3564万 | -2.1% | 36.84 | 6.37 |
02/23 | 1,125 | 1,131 | 1,118 | 1,121 | -1.21% | 460,400 | 2889億5778万 | -2.16% | 36.88 | 6.38 |
02/22 | 1,135 | 1,153 | 1,126 | 1,135 | +0.11% | 774,000 | 2925億130万 | -1.13% | 37.33 | 6.46 |
02/21 | 1,126 | 1,138 | 1,121 | 1,134 | -0.55% | 759,200 | 2920億592万 | -1.33% | 37.26 | 6.45 |
02/20 | 1,128 | 1,141 | 1,120 | 1,140 | +0.88% | 634,400 | 2936億1566万 | -0.78% | 37.47 | 6.48 |
02/17 | 1,131 | 1,140 | 1,129 | 1,130 | -0.88% | 672,800 | 2910億4008万 | -1.65% | 37.14 | 6.43 |
02/16 | 1,159 | 1,160 | 1,136 | 1,140 | -1.62% | 534,400 | 2936億1566万 | -1.04% | 37.47 | 6.48 |
02/15 | 1,168 | 1,174 | 1,155 | 1,159 | -0.43% | 708,000 | 2984億4486万 | +0.5% | 38.09 | 6.59 |
02/14 | 1,185 | 1,186 | 1,160 | 1,164 | -1.9% | 917,200 | 2997億3265万 | +0.76% | 38.25 | 6.62 |
02/13 | 1,163 | 1,200 | 1,163 | 1,186 | +3.94% | 1,577,200 | 3055億2770万 | +2.62% | 38.99 | 6.75 |
02/10 | 1,138 | 1,149 | 1,126 | 1,141 | +0.77% | 670,000 | 2939億3761万 | -1.36% | 37.51 | 6.49 |
02/09 | 1,125 | 1,135 | 1,120 | 1,133 | +0.44% | 251,600 | 2916億8398万 | -2.29% | 37.22 | 6.44 |
02/08 | 1,118 | 1,130 | 1,114 | 1,128 | +1.23% | 467,200 | 2903億9619万 | -2.89% | 37.06 | 6.41 |
02/07 | 1,125 | 1,128 | 1,111 | 1,114 | -2.3% | 667,600 | 2868億5477万 | -4.32% | 36.61 | 6.33 |