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 | 1,590 | 1,651 | 1,586 | 1,651 | +0.12% | 34,700 | 53億6393万 | -1.02% | 13.64 | 1.52 |
| 06/29 | 1,656 | 1,688 | 1,567 | 1,649 | -1.14% | 44,000 | 53億5743万 | -0.78% | 13.62 | 1.52 |
| 06/28 | 1,735 | 1,735 | 1,658 | 1,668 | -4.58% | 30,700 | 54億1916万 | +0.72% | 13.78 | 1.54 |
| 06/27 | 1,758 | 1,758 | 1,730 | 1,748 | +0.63% | 12,200 | 56億7907万 | +6.13% | 14.44 | 1.61 |
| 06/26 | 1,693 | 1,762 | 1,693 | 1,737 | +3.52% | 20,800 | 56億4333万 | +6.43% | 14.35 | 1.6 |
| 06/23 | 1,703 | 1,712 | 1,634 | 1,678 | -2.5% | 61,800 | 54億5165万 | +3.84% | 13.86 | 1.55 |
| 06/22 | 1,760 | 1,764 | 1,712 | 1,721 | -2.22% | 29,900 | 55億9135万 | +7.5% | 14.22 | 1.59 |
| 06/21 | 1,774 | 1,780 | 1,752 | 1,760 | -1.9% | 25,800 | 57億1806万 | +11.04% | 14.54 | 1.62 |
| 06/20 | 1,820 | 1,820 | 1,777 | 1,794 | -1.05% | 25,000 | 58億2852万 | +14.41% | 14.82 | 1.65 |
| 06/19 | 1,787 | 1,819 | 1,770 | 1,813 | +0.72% | 27,400 | 58億9025万 | +16.89% | 14.98 | 1.67 |
| 06/16 | 1,819 | 1,888 | 1,760 | 1,800 | +0.06% | 53,600 | 58億4802万 | +17.26% | 14.87 | 1.66 |
| 06/15 | 1,761 | 1,799 | 1,741 | 1,799 | +1.98% | 37,400 | 58億4477万 | +18.67% | 14.86 | 1.66 |
| 06/14 | 1,741 | 1,830 | 1,741 | 1,764 | +2.56% | 84,500 | 57億3105万 | +17.91% | 14.57 | 1.63 |
| 06/13 | 1,616 | 1,724 | 1,616 | 1,720 | +6.9% | 73,500 | 55億8810万 | +16.29% | 14.21 | 1.59 |
| 06/12 | 1,638 | 1,659 | 1,552 | 1,609 | -4.11% | 47,200 | 52億2748万 | +10.13% | 13.29 | 1.48 |
| 06/09 | 1,573 | 1,690 | 1,572 | 1,678 | +6.95% | 67,500 | 54億5165万 | +15.72% | 13.86 | 1.55 |
| 06/08 | 1,590 | 1,590 | 1,560 | 1,569 | -1.01% | 12,100 | 50億9752万 | +9.57% | 12.96 | 1.45 |
| 06/07 | 1,521 | 1,586 | 1,521 | 1,585 | +3.32% | 16,800 | 51億4950万 | +11.7% | 13.09 | 1.46 |
| 06/06 | 1,619 | 1,619 | 1,520 | 1,534 | -3.94% | 31,400 | 49億8381万 | +9.1% | 12.67 | 1.41 |
| 06/05 | 1,555 | 1,633 | 1,512 | 1,597 | +1.85% | 37,300 | 51億8849万 | +14.56% | 13.19 | 1.47 |
| 06/02 | 1,604 | 1,625 | 1,568 | 1,568 | +0.19% | 35,600 | 50億9427万 | +13.71% | 12.95 | 1.45 |
| 06/01 | 1,600 | 1,630 | 1,560 | 1,565 | -1.82% | 30,300 | 50億8452万 | +14.9% | 12.93 | 1.44 |
| 05/31 | 1,630 | 1,650 | 1,580 | 1,594 | -1.6% | 87,900 | 51億7874万 | +18.6% | 13.17 | 1.47 |
| 05/30 | 1,473 | 1,625 | 1,464 | 1,620 | +9.83% | 119,100 | 52億6321万 | +22.26% | 13.38 | 1.49 |
| 05/29 | 1,485 | 1,485 | 1,445 | 1,475 | -1.6% | 17,000 | 47億9212万 | +12.94% | 12.18 | 1.36 |
| 05/26 | 1,500 | 1,500 | 1,470 | 1,499 | 0% | 34,500 | 48億7010万 | +15.93% | 12.38 | 1.38 |
| 05/25 | 1,450 | 1,499 | 1,441 | 1,499 | +4.24% | 42,600 | 48億7010万 | +17.29% | 12.38 | 1.38 |
| 05/24 | 1,390 | 1,450 | 1,389 | 1,438 | +4.58% | 52,900 | 46億7191万 | +14.13% | 11.88 | 1.33 |
| 05/23 | 1,369 | 1,391 | 1,360 | 1,375 | +2.23% | 22,500 | 44億6723万 | +10.35% | 11.36 | 1.27 |
| 05/22 | 1,333 | 1,346 | 1,320 | 1,345 | +3.14% | 13,900 | 43億6977万 | +8.91% | 11.11 | 1.24 |
| 05/19 | 1,315 | 1,341 | 1,283 | 1,304 | -0.84% | 25,100 | 42億3656万 | +6.62% | 10.77 | 1.2 |
| 05/18 | 1,356 | 1,356 | 1,250 | 1,315 | -2.23% | 75,900 | 42億7230万 | +8.32% | 10.86 | 1.21 |
| 05/17 | 1,361 | 1,373 | 1,336 | 1,345 | -1.97% | 20,700 | 43億6977万 | +11.53% | 11.11 | 1.24 |
| 05/16 | 1,407 | 1,408 | 1,323 | 1,372 | -1.79% | 48,500 | 44億5749万 | +14.43% | 11.33 | 1.27 |
| 05/15 | 1,316 | 1,590 | 1,309 | 1,397 | +5.12% | 268,300 | 45億3871万 | +17.39% | 11.54 | 1.29 |
| 05/12 | 1,318 | 1,329 | 1,301 | 1,329 | +1.3% | 13,800 | 43億1778万 | +12.53% | 10.98 | 1.23 |
| 05/11 | 1,321 | 1,334 | 1,312 | 1,312 | -0.61% | 14,100 | 42億6255万 | +11.56% | 10.84 | 1.21 |
| 05/10 | 1,278 | 1,320 | 1,273 | 1,320 | +2.25% | 13,900 | 42億8854万 | +12.63% | 10.9 | 1.22 |
| 05/09 | 1,340 | 1,340 | 1,250 | 1,291 | -1.83% | 23,200 | 41億9432万 | +10.34% | 10.66 | 1.19 |
| 05/08 | 1,285 | 1,316 | 1,257 | 1,315 | +5.79% | 29,200 | 42億7230万 | +12.49% | 10.86 | 1.21 |
| 05/02 | 1,245 | 1,270 | 1,240 | 1,243 | -0.56% | 7,200 | 40億3838万 | +6.7% | 10.27 | 1.15 |
| 05/01 | 1,265 | 1,273 | 1,230 | 1,250 | -0.64% | 12,400 | 40億6112万 | +7.57% | 10.33 | 1.15 |
| 04/28 | 1,236 | 1,289 | 1,229 | 1,258 | +1.78% | 24,900 | 40億8711万 | +8.54% | 10.39 | 1.16 |
| 04/27 | 1,234 | 1,236 | 1,200 | 1,236 | +2.15% | 22,200 | 40億1564万 | +6.83% | 10.21 | 1.14 |
| 04/26 | 1,167 | 1,221 | 1,160 | 1,210 | +5.68% | 19,000 | 39億3116万 | +4.67% | 10 | 1.12 |
| 04/25 | 1,120 | 1,150 | 1,117 | 1,145 | +1.96% | 11,700 | 37億1999万 | -1.12% | 9.46 | 1.06 |
| 04/24 | 1,136 | 1,136 | 1,090 | 1,123 | +0.72% | 13,900 | 36億4851万 | -3.52% | 9.28 | 1.04 |
| 04/21 | 1,147 | 1,147 | 1,100 | 1,115 | -2.36% | 12,800 | 36億2252万 | -4.46% | 9.21 | 1.03 |
| 04/20 | 1,155 | 1,174 | 1,142 | 1,142 | -0.95% | 13,000 | 37億1024万 | -2.31% | 9.43 | 1.05 |
| 04/19 | 1,106 | 1,159 | 1,095 | 1,153 | +2.95% | 21,000 | 37億4598万 | -1.37% | 9.52 | 1.06 |
| 04/18 | 1,097 | 1,131 | 1,082 | 1,120 | +6.16% | 19,100 | 36億3876万 | -4.11% | 9.25 | 1.03 |
| 04/17 | 1,050 | 1,080 | 1,050 | 1,055 | -1.4% | 7,300 | 34億2758万 | -9.83% | 8.71 | 0.97 |
| 04/14 | 1,098 | 1,098 | 1,038 | 1,070 | -2.73% | 20,400 | 34億7632万 | -8.94% | 8.84 | 0.99 |
| 04/13 | 1,000 | 1,118 | 980 | 1,100 | +5.06% | 47,300 | 35億7379万 | -6.54% | 9.09 | 1.01 |
| 04/12 | 1,025 | 1,048 | 1,005 | 1,047 | -3.5% | 26,100 | 34億159万 | -11.12% | 8.65 | 0.97 |
| 04/11 | 1,122 | 1,122 | 1,034 | 1,085 | -3.64% | 42,100 | 35億2505万 | -8.13% | 8.96 | 1 |
| 04/10 | 1,150 | 1,159 | 1,119 | 1,126 | -2.09% | 12,900 | 36億5826万 | -4.66% | 9.3 | 1.04 |
| 04/07 | 1,134 | 1,161 | 1,082 | 1,150 | +0.26% | 19,600 | 37億3623万 | -2.29% | 9.5 | 1.06 |
| 04/06 | 1,164 | 1,180 | 1,087 | 1,147 | -3.94% | 56,100 | 37億2648万 | -2.05% | 9.47 | 1.06 |
| 04/05 | 1,193 | 1,218 | 1,168 | 1,194 | +0.84% | 17,400 | 38億7918万 | +2.4% | 9.86 | 1.1 |
| 04/04 | 1,239 | 1,239 | 1,172 | 1,184 | -3.66% | 24,900 | 38億4669万 | +2.16% | 9.78 | 1.09 |
| 04/03 | 1,273 | 1,273 | 1,218 | 1,229 | -2.54% | 23,500 | 39億9289万 | +6.68% | 10.15 | 1.13 |
| 03/31 | 1,270 | 1,286 | 1,240 | 1,261 | +0.48% | 40,300 | 40億9686万 | +10.13% | 10.42 | 1.16 |
| 03/30 | 1,250 | 1,269 | 1,212 | 1,255 | +1.95% | 31,700 | 40億7736万 | +10.48% | 10.37 | 1.16 |
| 03/29 | 1,176 | 1,246 | 1,173 | 1,231 | +6.12% | 36,900 | 39億9939万 | +9.13% | 10.17 | 1.14 |
| 03/28 | 1,177 | 1,195 | 1,149 | 1,160 | -1.44% | 16,400 | 37億6872万 | +3.66% | 9.58 | 1.07 |
| 03/27 | 1,210 | 1,210 | 1,110 | 1,177 | -2.73% | 34,800 | 38億2395万 | +5.56% | 9.72 | 1.09 |
| 03/24 | 1,190 | 1,217 | 1,190 | 1,210 | +0.25% | 23,300 | 39億3116万 | +9.3% | 10 | 1.12 |
| 03/23 | 1,260 | 1,260 | 1,186 | 1,207 | -4.81% | 42,500 | 39億2142万 | +9.93% | 9.97 | 1.11 |
| 03/22 | 1,250 | 1,270 | 1,238 | 1,268 | -1.32% | 20,300 | 41億1960万 | +16.65% | 10.47 | 1.17 |
| 03/21 | 1,245 | 1,316 | 1,245 | 1,285 | +5.76% | 59,700 | 41億7483万 | +19.53% | 10.62 | 1.19 |
| 03/17 | 1,181 | 1,240 | 1,181 | 1,215 | +4.38% | 37,200 | 39億4741万 | +14.3% | 10.04 | 1.12 |
| 03/16 | 1,118 | 1,178 | 1,118 | 1,164 | +2.11% | 31,900 | 37億8171万 | +10.75% | 9.62 | 1.07 |
| 03/15 | 1,131 | 1,140 | 1,070 | 1,140 | +0.88% | 22,300 | 37億374万 | +9.51% | 9.42 | 1.05 |
| 03/14 | 1,122 | 1,136 | 1,101 | 1,130 | -1.91% | 32,600 | 36億7125万 | +9.39% | 9.33 | 1.04 |
| 03/13 | 1,197 | 1,225 | 1,152 | 1,152 | -2.7% | 49,200 | 37億4273万 | +12.28% | 9.52 | 1.06 |
| 03/10 | 1,115 | 1,197 | 1,111 | 1,184 | +5.9% | 73,000 | 38億4669万 | +16.42% | 9.78 | 1.09 |
| 03/09 | 1,131 | 1,131 | 1,080 | 1,118 | -0.71% | 38,400 | 36億3227万 | +10.58% | 9.24 | 1.03 |
| 03/08 | 1,155 | 1,165 | 1,120 | 1,126 | -0.27% | 93,900 | 36億5826万 | +12.49% | 9.3 | 1.04 |
| 03/07 | 1,079 | 1,133 | 1,066 | 1,129 | +4.54% | 55,500 | 36億6800万 | +13.81% | 9.33 | 1.04 |
| 03/06 | 1,029 | 1,098 | 1,025 | 1,080 | +5.88% | 53,800 | 35億881万 | +9.87% | 8.92 | 1 |
| 03/03 | 1,008 | 1,026 | 1,004 | 1,020 | +1.19% | 10,400 | 33億1387万 | +4.51% | 8.43 | 0.94 |
| 03/02 | 1,009 | 1,015 | 998 | 1,008 | -1.18% | 16,800 | 32億7489万 | +3.81% | 8.33 | 0.93 |
| 03/01 | 1,030 | 1,030 | 987 | 1,020 | -0.49% | 23,500 | 33億1387万 | +5.59% | 8.43 | 0.94 |
| 02/28 | 1,026 | 1,045 | 1,018 | 1,025 | +1.08% | 11,500 | 33億3012万 | +6.77% | 8.47 | 0.95 |
| 02/27 | 1,030 | 1,038 | 1,013 | 1,014 | -2.87% | 14,700 | 32億9438万 | +6.18% | 8.38 | 0.94 |
| 02/24 | 1,039 | 1,052 | 1,030 | 1,044 | -0.19% | 10,700 | 33億9185万 | +10.01% | 8.62 | 0.96 |
| 02/23 | 1,065 | 1,065 | 1,041 | 1,046 | +1.06% | 17,700 | 33億9834万 | +11.04% | 8.64 | 0.96 |
| 02/22 | 1,018 | 1,046 | 1,018 | 1,035 | +1.17% | 17,000 | 33億6261万 | +10.58% | 8.55 | 0.95 |
| 02/21 | 1,035 | 1,057 | 1,016 | 1,023 | -3.94% | 21,600 | 33億2362万 | +10.12% | 8.45 | 0.94 |
| 02/20 | 973 | 1,065 | 973 | 1,065 | +9.68% | 71,400 | 34億6007万 | +15.38% | 8.8 | 0.98 |
| 02/17 | 972 | 983 | 960 | 971 | -0.1% | 13,800 | 31億5468万 | +6% | 8.02 | 0.9 |
| 02/16 | 950 | 998 | 947 | 972 | +2.42% | 26,300 | 31億5793万 | +6.58% | 8.03 | 0.9 |
| 02/15 | 969 | 969 | 937 | 949 | -1.35% | 18,300 | 30億8320万 | +4.4% | 7.84 | 0.88 |
| 02/14 | 970 | 983 | 958 | 962 | -1.03% | 19,100 | 31億2544万 | +6.06% | 7.95 | 0.89 |
| 02/13 | 970 | 979 | 948 | 972 | +6% | 55,100 | 31億5793万 | +7.64% | 8.03 | 0.9 |
| 02/10 | 924 | 927 | 902 | 917 | -1.08% | 23,200 | 29億7924万 | +2% | 7.58 | 0.85 |
| 02/09 | 937 | 950 | 921 | 927 | -0.86% | 22,700 | 30億1173万 | +3.23% | 7.66 | 0.85 |
| 02/08 | 956 | 957 | 929 | 935 | -1.48% | 22,800 | 30億3772万 | +4.24% | 7.72 | 0.86 |
| 02/07 | 946 | 975 | 920 | 949 | +0.32% | 53,700 | 30億8320万 | +6.03% | 7.84 | 0.88 |
