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 | 132 | 136 | 132 | 134 | +0.75% | 133,100 | 30億1500万 | +7.2% | 11.02 | 1.99 |
| 06/29 | 130 | 134 | 130 | 133 | +2.31% | 134,900 | 29億9250万 | +6.4% | 10.93 | 1.98 |
| 06/28 | 132 | 132 | 130 | 130 | -2.99% | 117,300 | 29億2500万 | +4.84% | 10.69 | 1.93 |
| 06/27 | 135 | 135 | 132 | 134 | -0.74% | 177,900 | 30億1500万 | +8.94% | 11.02 | 1.99 |
| 06/26 | 132 | 135 | 130 | 135 | 0% | 336,900 | 30億3750万 | +10.66% | 11.1 | 2.01 |
| 06/23 | 138 | 139 | 132 | 135 | -2.88% | 614,300 | 30億3750万 | +11.57% | 11.1 | 2.01 |
| 06/22 | 140 | 141 | 138 | 139 | 0% | 446,100 | 31億2750万 | +15.83% | 11.43 | 2.07 |
| 06/21 | 141 | 144 | 138 | 139 | -3.47% | 695,400 | 31億2750万 | +16.81% | 11.43 | 2.07 |
| 06/20 | 140 | 146 | 137 | 144 | +0.7% | 2,099,300 | 32億4000万 | +22.03% | 11.84 | 2.14 |
| 06/19 | 128 | 169 | 128 | 143 | +16.26% | 17,074,700 | 32億1750万 | +23.28% | 11.76 | 2.12 |
| 06/16 | 120 | 125 | 120 | 123 | +2.5% | 398,400 | 27億6750万 | +6.96% | 10.11 | 1.83 |
| 06/15 | 118 | 120 | 118 | 120 | +0.84% | 58,900 | 27億 | +4.35% | 9.86 | 1.78 |
| 06/14 | 119 | 119 | 118 | 119 | +0.85% | 50,500 | 26億7750万 | +4.39% | 9.78 | 1.77 |
| 06/13 | 119 | 119 | 118 | 118 | -1.67% | 65,200 | 26億5500万 | +3.51% | 9.7 | 1.75 |
| 06/12 | 120 | 120 | 118 | 120 | +0.84% | 64,900 | 27億 | +5.26% | 9.86 | 1.78 |
| 06/09 | 118 | 120 | 118 | 119 | +0.85% | 88,300 | 26億7750万 | +5.31% | 9.78 | 1.77 |
| 06/08 | 119 | 120 | 118 | 118 | 0% | 67,300 | 26億5500万 | +5.36% | 9.7 | 1.75 |
| 06/07 | 116 | 119 | 116 | 118 | 0% | 60,800 | 26億5500万 | +5.36% | 9.7 | 1.75 |
| 06/06 | 120 | 121 | 116 | 118 | -0.84% | 167,500 | 26億5500万 | +6.31% | 9.7 | 1.75 |
| 06/05 | 119 | 120 | 118 | 119 | +1.71% | 142,200 | 26億7750万 | +7.21% | 9.78 | 1.77 |
| 06/02 | 117 | 120 | 116 | 117 | +0.86% | 435,200 | 26億3250万 | +6.36% | 9.62 | 1.74 |
| 06/01 | 115 | 116 | 114 | 116 | +1.75% | 83,100 | 26億1000万 | +5.45% | 9.54 | 1.72 |
| 05/31 | 115 | 115 | 113 | 114 | -0.87% | 83,400 | 25億6500万 | +4.59% | 9.37 | 1.69 |
| 05/30 | 115 | 115 | 114 | 115 | +0.88% | 36,500 | 25億8750万 | +5.5% | 9.45 | 1.71 |
| 05/29 | 116 | 116 | 113 | 114 | +0.88% | 59,800 | 25億6500万 | +5.56% | 9.37 | 1.69 |
| 05/26 | 117 | 117 | 113 | 113 | -1.74% | 107,200 | 25億4250万 | +4.63% | 9.29 | 1.68 |
| 05/25 | 116 | 117 | 114 | 115 | 0% | 199,100 | 25億8750万 | +6.48% | 9.45 | 1.71 |
| 05/24 | 111 | 115 | 111 | 115 | +4.55% | 176,000 | 25億8750万 | +7.48% | 9.45 | 1.71 |
| 05/23 | 109 | 111 | 109 | 110 | 0% | 59,200 | 24億7500万 | +3.77% | 9.04 | 1.63 |
| 05/22 | 109 | 111 | 108 | 110 | +2.8% | 68,500 | 24億7500万 | +3.77% | 9.04 | 1.63 |
| 05/19 | 108 | 108 | 104 | 107 | -0.93% | 182,900 | 24億750万 | +0.94% | 8.8 | 1.59 |
| 05/18 | 107 | 109 | 106 | 108 | -1.82% | 137,200 | 24億3000万 | +2.86% | 8.88 | 1.6 |
| 05/17 | 112 | 113 | 110 | 110 | -0.9% | 53,200 | 24億7500万 | +4.76% | 9.04 | 1.63 |
| 05/16 | 110 | 113 | 109 | 111 | +2.78% | 99,900 | 24億9750万 | +5.71% | 9.12 | 1.65 |
| 05/15 | 113 | 113 | 108 | 108 | -4.42% | 411,400 | 24億3000万 | +2.86% | 8.88 | 1.6 |
| 05/12 | 117 | 120 | 111 | 113 | 0% | 636,300 | 25億4250万 | +7.62% | 9.29 | 1.68 |
| 05/11 | 113 | 120 | 110 | 113 | +3.67% | 1,066,500 | 25億4250万 | +8.65% | 9.29 | 1.68 |
| 05/10 | 108 | 109 | 107 | 109 | +0.93% | 23,300 | 24億5250万 | +4.81% | 8.96 | 1.62 |
| 05/09 | 108 | 109 | 107 | 108 | +0.93% | 34,200 | 24億3000万 | +3.85% | 8.88 | 1.6 |
| 05/08 | 108 | 108 | 107 | 107 | +0.94% | 31,700 | 24億750万 | +2.88% | 8.8 | 1.59 |
| 05/02 | 105 | 107 | 105 | 106 | 0% | 45,200 | 23億8500万 | +1.92% | 8.71 | 1.57 |
| 05/01 | 105 | 106 | 105 | 106 | +0.95% | 23,400 | 23億8500万 | +1.92% | 8.71 | 1.57 |
| 04/28 | 106 | 106 | 104 | 105 | 0% | 21,400 | 23億6250万 | +0.96% | 8.63 | 1.56 |
| 04/27 | 106 | 106 | 104 | 105 | +0.96% | 19,100 | 23億6250万 | 0% | 8.63 | 1.56 |
| 04/26 | 105 | 106 | 104 | 104 | +0.97% | 34,900 | 23億4000万 | -0.95% | 8.55 | 1.55 |
| 04/25 | 104 | 104 | 102 | 103 | 0% | 22,300 | 23億1750万 | -1.9% | 8.47 | 1.53 |
| 04/24 | 104 | 105 | 103 | 103 | 0% | 43,600 | 23億1750万 | -1.9% | 8.47 | 1.53 |
| 04/21 | 104 | 105 | 103 | 103 | 0% | 45,200 | 23億1750万 | -1.9% | 8.47 | 1.53 |
| 04/20 | 105 | 105 | 103 | 103 | -0.96% | 21,200 | 23億1750万 | -2.83% | 8.47 | 1.53 |
| 04/19 | 103 | 104 | 103 | 104 | +1.96% | 15,400 | 23億4000万 | -1.89% | 8.55 | 1.55 |
| 04/18 | 103 | 104 | 102 | 102 | +0.99% | 32,000 | 22億9500万 | -3.77% | 8.39 | 1.52 |
| 04/17 | 99 | 102 | 99 | 101 | +1% | 26,200 | 22億7250万 | -5.61% | 8.3 | 1.5 |
| 04/14 | 102 | 102 | 100 | 100 | -0.99% | 50,000 | 22億5000万 | -6.54% | 8.22 | 1.49 |
| 04/13 | 99 | 101 | 99 | 101 | +1% | 78,300 | 22億7250万 | -6.48% | 8.3 | 1.5 |
| 04/12 | 102 | 103 | 100 | 100 | -2.91% | 65,800 | 22億5000万 | -8.26% | 8.22 | 1.49 |
| 04/11 | 106 | 106 | 103 | 103 | -1.9% | 39,600 | 23億1750万 | -5.5% | 8.47 | 1.53 |
| 04/10 | 104 | 106 | 104 | 105 | +0.96% | 12,900 | 23億6250万 | -4.55% | 8.63 | 1.56 |
| 04/07 | 104 | 106 | 103 | 104 | 0% | 45,600 | 23億4000万 | -5.45% | 8.55 | 1.55 |
| 04/06 | 107 | 107 | 103 | 104 | -1.89% | 98,900 | 23億4000万 | -5.45% | 8.55 | 1.55 |
| 04/05 | 108 | 108 | 105 | 106 | -0.93% | 99,800 | 23億8500万 | -4.5% | 8.71 | 1.57 |
| 04/04 | 109 | 110 | 107 | 107 | -1.83% | 45,400 | 24億750万 | -3.6% | 8.8 | 1.59 |
| 04/03 | 109 | 109 | 107 | 109 | +0.93% | 48,100 | 24億5250万 | -1.8% | 8.96 | 1.62 |
| 03/31 | 109 | 109 | 108 | 108 | -0.92% | 41,100 | 24億3000万 | -2.7% | 8.88 | 1.6 |
| 03/30 | 108 | 110 | 108 | 109 | +0.93% | 55,400 | 24億5250万 | -2.68% | 8.96 | 1.62 |
| 03/29 | 108 | 109 | 107 | 108 | +0.93% | 27,000 | 24億3000万 | -3.57% | 8.88 | 1.6 |
| 03/28 | 106 | 108 | 106 | 107 | +0.94% | 30,600 | 24億750万 | -4.46% | 8.8 | 1.59 |
| 03/27 | 108 | 108 | 105 | 106 | -1.85% | 78,600 | 23億8500万 | -5.36% | 8.71 | 1.57 |
| 03/24 | 108 | 108 | 107 | 108 | 0% | 73,100 | 24億3000万 | -3.57% | 8.88 | 1.6 |
| 03/23 | 107 | 109 | 107 | 108 | 0% | 60,300 | 24億3000万 | -3.57% | 8.88 | 1.6 |
| 03/22 | 108 | 110 | 107 | 108 | -1.82% | 104,700 | 24億3000万 | -3.57% | 8.88 | 1.6 |
| 03/21 | 110 | 111 | 109 | 110 | 0% | 94,300 | 24億7500万 | -1.79% | 9.04 | 1.63 |
| 03/17 | 110 | 111 | 110 | 110 | 0% | 25,400 | 24億7500万 | -1.79% | 9.04 | 1.63 |
| 03/16 | 111 | 111 | 108 | 110 | -0.9% | 125,500 | 24億7500万 | -1.79% | 9.04 | 1.63 |
| 03/15 | 114 | 114 | 111 | 111 | -2.63% | 107,700 | 24億9750万 | -0.89% | 9.12 | 1.65 |
| 03/14 | 114 | 114 | 112 | 114 | 0% | 127,000 | 25億6500万 | +1.79% | 9.37 | 1.69 |
| 03/13 | 116 | 116 | 113 | 114 | -1.72% | 42,600 | 25億6500万 | +1.79% | 9.37 | 1.69 |
| 03/10 | 116 | 116 | 115 | 116 | +0.87% | 38,200 | 26億1000万 | +4.5% | 9.54 | 1.72 |
| 03/09 | 115 | 117 | 115 | 115 | 0% | 25,900 | 25億8750万 | +3.6% | 9.45 | 1.71 |
| 03/08 | 117 | 117 | 115 | 115 | 0% | 42,200 | 25億8750万 | +3.6% | 9.45 | 1.71 |
| 03/07 | 117 | 118 | 115 | 115 | -0.86% | 63,400 | 25億8750万 | +4.55% | 9.45 | 1.71 |
| 03/06 | 116 | 118 | 115 | 116 | +0.87% | 125,900 | 26億1000万 | +5.45% | 9.54 | 1.72 |
| 03/03 | 114 | 115 | 113 | 115 | +1.77% | 26,500 | 25億8750万 | +4.55% | 9.45 | 1.71 |
| 03/02 | 112 | 115 | 112 | 113 | +1.8% | 236,900 | 25億4250万 | +3.67% | 9.29 | 1.68 |
| 03/01 | 112 | 112 | 110 | 111 | -0.89% | 84,000 | 24億9750万 | +1.83% | 9.12 | 1.65 |
| 02/28 | 111 | 112 | 111 | 112 | +1.82% | 90,800 | 25億2000万 | +2.75% | 9.21 | 1.66 |
| 02/27 | 113 | 113 | 110 | 110 | -2.65% | 181,600 | 24億7500万 | +0.92% | 9.04 | 1.63 |
| 02/24 | 114 | 114 | 113 | 113 | -0.88% | 72,200 | 25億4250万 | +3.67% | 9.29 | 1.68 |
| 02/23 | 113 | 114 | 112 | 114 | +0.88% | 42,100 | 25億6500万 | +4.59% | 9.37 | 1.69 |
| 02/22 | 112 | 114 | 112 | 113 | +0.89% | 187,000 | 25億4250万 | +4.63% | 9.29 | 1.68 |
| 02/21 | 115 | 115 | 112 | 112 | -2.61% | 566,600 | 25億2000万 | +3.7% | 9.21 | 1.66 |
| 02/20 | 113 | 131 | 113 | 115 | +6.48% | 7,424,000 | 25億8750万 | +6.48% | 9.45 | 1.71 |
| 02/17 | 108 | 109 | 107 | 108 | -0.92% | 40,500 | 24億3000万 | +0.93% | 8.88 | 1.6 |
| 02/16 | 109 | 109 | 108 | 109 | +0.93% | 21,200 | 24億5250万 | +1.87% | 8.96 | 1.62 |
| 02/15 | 109 | 110 | 108 | 108 | 0% | 94,800 | 24億3000万 | +0.93% | 8.88 | 1.6 |
| 02/14 | 109 | 109 | 108 | 108 | -0.92% | 75,600 | 24億3000万 | +0.93% | 8.88 | 1.6 |
| 02/13 | 109 | 110 | 108 | 109 | +0.93% | 64,600 | 24億5250万 | +1.87% | 8.96 | 1.62 |
| 02/10 | 109 | 110 | 108 | 108 | -0.92% | 79,900 | 24億3000万 | +0.93% | 8.88 | 1.6 |
| 02/09 | 109 | 109 | 108 | 109 | +0.93% | 13,600 | 24億5250万 | +1.87% | 8.96 | 1.62 |
| 02/08 | 107 | 108 | 107 | 108 | +0.93% | 18,200 | 24億3000万 | +0.93% | 8.88 | 1.6 |
| 02/07 | 107 | 108 | 107 | 107 | 0% | 48,300 | 24億750万 | +0.94% | 8.8 | 1.59 |
