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 | 969 | 969 | 948 | 965 | +0.52% | 59,500 | 313億2360万 | +2.12% | 22.78 | 1.35 |
| 06/29 | 966 | 974 | 956 | 960 | +0.42% | 41,400 | 311億6130万 | +1.8% | 22.66 | 1.35 |
| 06/28 | 979 | 979 | 953 | 956 | -1.85% | 100,200 | 310億3146万 | +1.49% | 22.57 | 1.34 |
| 06/27 | 981 | 988 | 973 | 974 | -0.71% | 114,900 | 316億1574万 | +3.51% | 22.99 | 1.37 |
| 06/26 | 1,023 | 1,024 | 978 | 981 | -4.11% | 129,500 | 318億4295万 | +4.58% | 23.16 | 1.38 |
| 06/23 | 996 | 1,033 | 996 | 1,023 | +2.92% | 210,300 | 332億626万 | +9.29% | 24.15 | 1.44 |
| 06/22 | 979 | 998 | 976 | 994 | +1.53% | 130,300 | 322億6493万 | +6.65% | 23.47 | 1.39 |
| 06/21 | 974 | 984 | 965 | 979 | -0.31% | 124,300 | 317億7803万 | +5.38% | 23.11 | 1.37 |
| 06/20 | 952 | 984 | 950 | 982 | +3.59% | 192,300 | 318億7541万 | +5.93% | 23.18 | 1.38 |
| 06/19 | 932 | 949 | 926 | 948 | +1.5% | 127,100 | 307億7178万 | +2.49% | 22.38 | 1.33 |
| 06/16 | 909 | 935 | 902 | 934 | +2.3% | 464,800 | 303億1735万 | +1.08% | 22.05 | 1.31 |
| 06/15 | 925 | 926 | 912 | 913 | -1.3% | 376,500 | 296億3569万 | -1.19% | 21.55 | 1.28 |
| 06/14 | 930 | 934 | 925 | 925 | -0.86% | 133,000 | 300億2521万 | +0.11% | 21.84 | 1.3 |
| 06/13 | 937 | 940 | 930 | 933 | -0.64% | 75,000 | 302億8489万 | +1.08% | 22.03 | 1.31 |
| 06/12 | 929 | 940 | 928 | 939 | +1.08% | 121,800 | 304億7965万 | +1.84% | 22.17 | 1.32 |
| 06/09 | 921 | 929 | 921 | 929 | +0.32% | 125,700 | 301億5505万 | +0.98% | 21.93 | 1.3 |
| 06/08 | 924 | 929 | 924 | 926 | +0.43% | 62,500 | 300億5767万 | +0.76% | 21.86 | 1.3 |
| 06/07 | 920 | 924 | 919 | 922 | +0.33% | 45,800 | 299億2783万 | +0.55% | 21.77 | 1.29 |
| 06/06 | 919 | 923 | 917 | 919 | +0.11% | 66,800 | 298億3045万 | +0.33% | 21.69 | 1.29 |
| 06/05 | 920 | 921 | 916 | 918 | -0.22% | 73,800 | 297億9799万 | +0.33% | 21.67 | 1.29 |
| 06/02 | 920 | 926 | 918 | 920 | 0% | 108,100 | 298億6291万 | +0.77% | 21.72 | 1.29 |
| 06/01 | 924 | 925 | 920 | 920 | -0.43% | 75,100 | 298億6291万 | +0.99% | 21.72 | 1.29 |
| 05/31 | 924 | 926 | 922 | 924 | +0.22% | 76,100 | 299億9275万 | +1.54% | 21.81 | 1.3 |
| 05/30 | 921 | 923 | 920 | 922 | +0.11% | 68,600 | 299億2783万 | +1.54% | 21.77 | 1.29 |
| 05/29 | 924 | 927 | 920 | 921 | -0.22% | 82,900 | 298億9537万 | +1.77% | 21.74 | 1.29 |
| 05/26 | 922 | 924 | 920 | 923 | -0.11% | 44,900 | 299億6029万 | +2.21% | 21.79 | 1.29 |
| 05/25 | 923 | 925 | 920 | 924 | +0.11% | 50,100 | 299億9275万 | +2.55% | 21.81 | 1.3 |
| 05/24 | 925 | 925 | 920 | 923 | +0.33% | 35,500 | 299億6029万 | +2.67% | 21.79 | 1.29 |
| 05/23 | 920 | 923 | 918 | 920 | 0% | 37,600 | 298億6291万 | +2.68% | 21.72 | 1.29 |
| 05/22 | 918 | 925 | 918 | 920 | +0.33% | 52,000 | 298億6291万 | +2.91% | 21.72 | 1.29 |
| 05/19 | 919 | 921 | 912 | 917 | -0.54% | 42,700 | 297億6553万 | +2.8% | 21.65 | 1.29 |
| 05/18 | 922 | 923 | 917 | 922 | -0.32% | 41,800 | 299億2783万 | +3.6% | 21.77 | 1.29 |
| 05/17 | 926 | 928 | 922 | 925 | -0.11% | 26,700 | 300億2521万 | +4.17% | 21.84 | 1.3 |
| 05/16 | 934 | 935 | 925 | 926 | -0.54% | 28,400 | 300億5767万 | +4.51% | 21.86 | 1.3 |
| 05/15 | 934 | 937 | 927 | 931 | -0.32% | 43,900 | 302億1997万 | +5.44% | 21.98 | 1.31 |
| 05/12 | 913 | 934 | 913 | 934 | +2.3% | 76,400 | 303億1735万 | +6.02% | 22.05 | 1.31 |
| 05/11 | 907 | 913 | 906 | 913 | +1% | 33,400 | 296億3569万 | +3.87% | 21.55 | 1.28 |
| 05/10 | 900 | 905 | 900 | 904 | +0.44% | 49,000 | 293億4356万 | +2.96% | 21.34 | 1.27 |
| 05/09 | 900 | 904 | 898 | 900 | 0% | 40,200 | 292億1372万 | +2.74% | 21.25 | 1.26 |
| 05/08 | 899 | 904 | 895 | 900 | +0.33% | 77,700 | 292億1372万 | +2.74% | 21.25 | 1.26 |
| 05/02 | 885 | 898 | 882 | 897 | +1.36% | 41,300 | 291億1634万 | +2.51% | 21.18 | 1.26 |
| 05/01 | 883 | 888 | 880 | 885 | -0.45% | 39,500 | 287億2682万 | +1.26% | 20.89 | 1.24 |
| 04/28 | 898 | 898 | 889 | 889 | -0.67% | 32,300 | 288億5666万 | +1.72% | 20.99 | 1.25 |
| 04/27 | 881 | 899 | 880 | 895 | +1.59% | 89,600 | 290億5142万 | +2.52% | 21.13 | 1.26 |
| 04/26 | 875 | 883 | 873 | 881 | +1.15% | 57,900 | 285億9698万 | +1.03% | 20.8 | 1.24 |
| 04/25 | 872 | 877 | 870 | 871 | -0.23% | 24,200 | 282億7239万 | -0.11% | 20.56 | 1.22 |
| 04/24 | 877 | 878 | 870 | 873 | +0.11% | 33,200 | 283億3731万 | +0.11% | 20.61 | 1.22 |
| 04/21 | 877 | 877 | 870 | 872 | +0.11% | 15,900 | 283億485万 | 0% | 20.59 | 1.22 |
| 04/20 | 870 | 874 | 870 | 871 | 0% | 16,500 | 282億7239万 | -0.11% | 20.56 | 1.22 |
| 04/19 | 873 | 880 | 871 | 871 | 0% | 24,300 | 282億7239万 | -0.11% | 20.56 | 1.22 |
| 04/18 | 868 | 873 | 868 | 871 | +0.35% | 18,700 | 282億7239万 | -0.23% | 20.56 | 1.22 |
| 04/17 | 857 | 871 | 857 | 868 | +1.52% | 15,900 | 281億7501万 | -0.69% | 20.49 | 1.22 |
| 04/14 | 862 | 865 | 855 | 855 | -1.04% | 26,000 | 277億5303万 | -2.17% | 20.18 | 1.2 |
| 04/13 | 863 | 870 | 862 | 864 | -0.12% | 20,300 | 280億4517万 | -1.26% | 20.4 | 1.21 |
| 04/12 | 870 | 871 | 863 | 865 | -0.57% | 35,900 | 280億7763万 | -1.26% | 20.42 | 1.21 |
| 04/11 | 876 | 876 | 870 | 870 | -0.23% | 17,000 | 282億3993万 | -0.8% | 20.54 | 1.22 |
| 04/10 | 869 | 881 | 869 | 872 | +0.81% | 20,700 | 283億485万 | -0.57% | 20.59 | 1.22 |
| 04/07 | 865 | 871 | 863 | 865 | +0.12% | 30,100 | 280億7763万 | -1.37% | 20.42 | 1.21 |
| 04/06 | 882 | 882 | 864 | 864 | -1.59% | 28,400 | 280億4517万 | -1.59% | 20.4 | 1.21 |
| 04/05 | 875 | 884 | 870 | 878 | -0.45% | 33,100 | 284億9960万 | 0% | 20.73 | 1.23 |
| 04/04 | 883 | 884 | 875 | 882 | +0.23% | 24,900 | 286億2944万 | +0.46% | 20.82 | 1.24 |
| 04/03 | 880 | 884 | 873 | 880 | +1.03% | 18,900 | 285億6452万 | +0.34% | 20.77 | 1.23 |
| 03/31 | 880 | 882 | 871 | 871 | -0.8% | 25,800 | 282億7239万 | -0.68% | 20.56 | 1.22 |
| 03/30 | 885 | 886 | 877 | 878 | -0.79% | 20,100 | 284億9960万 | +0.23% | 20.73 | 1.23 |
| 03/29 | 880 | 888 | 880 | 885 | +0.11% | 22,500 | 287億2682万 | +1.14% | 20.89 | 1.24 |
| 03/28 | 869 | 884 | 869 | 884 | +1.61% | 23,700 | 286億9436万 | +1.14% | 20.87 | 1.24 |
| 03/27 | 876 | 878 | 869 | 870 | -0.68% | 25,100 | 282億3993万 | -0.34% | 20.54 | 1.22 |
| 03/24 | 878 | 881 | 870 | 876 | +0.69% | 14,900 | 284億3469万 | +0.46% | 20.68 | 1.23 |
| 03/23 | 870 | 873 | 860 | 870 | +0.46% | 15,500 | 282億3993万 | -0.23% | 20.54 | 1.22 |
| 03/22 | 872 | 873 | 866 | 866 | -0.92% | 19,500 | 281億1009万 | -0.57% | 20.44 | 1.21 |
| 03/21 | 875 | 879 | 872 | 874 | 0% | 13,800 | 283億6977万 | +0.46% | 20.63 | 1.23 |
| 03/17 | 875 | 876 | 872 | 874 | -0.68% | 16,700 | 283億6977万 | +0.58% | 20.63 | 1.23 |
| 03/16 | 878 | 882 | 877 | 880 | +0.23% | 17,700 | 285億6452万 | +1.27% | 20.77 | 1.23 |
| 03/15 | 885 | 885 | 870 | 878 | -1.13% | 26,700 | 284億9960万 | +1.27% | 20.73 | 1.23 |
| 03/14 | 889 | 889 | 885 | 888 | +0.23% | 18,400 | 288億2420万 | +2.54% | 20.96 | 1.25 |
| 03/13 | 884 | 889 | 884 | 886 | +0.23% | 26,500 | 287億5928万 | +2.55% | 20.92 | 1.24 |
| 03/10 | 883 | 889 | 883 | 884 | +0.34% | 44,100 | 286億9436万 | +2.55% | 20.87 | 1.24 |
| 03/09 | 879 | 882 | 879 | 881 | +0.23% | 13,000 | 285億9698万 | +2.32% | 20.8 | 1.24 |
| 03/08 | 883 | 883 | 878 | 879 | 0% | 16,300 | 285億3206万 | +2.21% | 20.75 | 1.23 |
| 03/07 | 884 | 886 | 878 | 879 | -0.23% | 26,100 | 285億3206万 | +2.45% | 20.75 | 1.23 |
| 03/06 | 880 | 884 | 878 | 881 | +0.23% | 13,800 | 285億9698万 | +2.8% | 20.8 | 1.24 |
| 03/03 | 882 | 883 | 878 | 879 | +0.23% | 25,100 | 285億3206万 | +2.69% | 20.75 | 1.23 |
| 03/02 | 879 | 880 | 876 | 877 | +0.57% | 22,900 | 284億6714万 | +2.57% | 20.7 | 1.23 |
| 03/01 | 873 | 875 | 869 | 872 | 0% | 17,300 | 283億485万 | +2.11% | 20.59 | 1.22 |
| 02/28 | 867 | 878 | 867 | 872 | +0.58% | 35,100 | 283億485万 | +2.23% | 20.59 | 1.22 |
| 02/27 | 866 | 867 | 863 | 867 | +0.58% | 22,500 | 281億4255万 | +1.76% | 20.47 | 1.22 |
| 02/24 | 862 | 865 | 858 | 862 | +0.23% | 24,700 | 279億8025万 | +1.17% | 20.35 | 1.21 |
| 02/23 | 859 | 860 | 858 | 860 | +0.23% | 12,700 | 279億1533万 | +1.06% | 20.3 | 1.21 |
| 02/22 | 858 | 859 | 857 | 858 | +0.12% | 9,000 | 278億5041万 | +0.82% | 20.25 | 1.2 |
| 02/21 | 858 | 858 | 855 | 857 | 0% | 11,700 | 278億1795万 | +0.82% | 20.23 | 1.2 |
| 02/20 | 855 | 859 | 855 | 857 | +0.23% | 11,700 | 278億1795万 | +0.82% | 20.23 | 1.2 |
| 02/17 | 857 | 858 | 854 | 855 | 0% | 12,500 | 277億5303万 | +0.71% | 20.18 | 1.2 |
| 02/16 | 853 | 861 | 853 | 855 | +0.47% | 20,500 | 277億5303万 | +0.71% | 20.18 | 1.2 |
| 02/15 | 859 | 859 | 850 | 851 | +0.35% | 17,400 | 276億2319万 | +0.24% | 20.09 | 1.19 |
| 02/14 | 855 | 855 | 848 | 848 | -0.82% | 21,400 | 275億2581万 | 0% | 20.02 | 1.19 |
| 02/13 | 853 | 857 | 853 | 855 | +0.35% | 28,100 | 277億5303万 | +0.83% | 20.18 | 1.2 |
| 02/10 | 850 | 853 | 848 | 852 | +0.35% | 22,300 | 276億5565万 | +0.47% | 20.11 | 1.2 |
| 02/09 | 847 | 853 | 846 | 849 | +0.47% | 19,300 | 275億5827万 | +0.12% | 20.04 | 1.19 |
| 02/08 | 844 | 847 | 843 | 845 | +0.24% | 16,100 | 274億2843万 | -0.35% | 19.95 | 1.19 |
| 02/07 | 842 | 846 | 842 | 843 | 0% | 15,400 | 273億6352万 | -0.59% | 19.9 | 1.18 |
