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 | 495 | 505 | 495 | 505 | +1.61% | 18,700 | 38億6830万 | -3.81% | 7.61 | 0.74 |
| 06/29 | 495 | 498 | 495 | 497 | +0.2% | 15,900 | 38億702万 | -5.69% | 7.49 | 0.73 |
| 06/28 | 489 | 501 | 485 | 496 | -2.75% | 51,400 | 37億9936万 | -6.06% | 7.47 | 0.72 |
| 06/27 | 506 | 511 | 505 | 510 | +0.79% | 44,000 | 39億660万 | -3.59% | 7.68 | 0.74 |
| 06/26 | 502 | 507 | 502 | 506 | -0.2% | 19,600 | 38億7596万 | -4.53% | 7.62 | 0.74 |
| 06/23 | 510 | 510 | 505 | 507 | -0.59% | 17,700 | 38億8362万 | -4.34% | 7.64 | 0.74 |
| 06/22 | 506 | 512 | 506 | 510 | +0.99% | 18,900 | 39億660万 | -3.95% | 7.68 | 0.74 |
| 06/21 | 505 | 505 | 503 | 505 | +0.4% | 11,000 | 38億6830万 | -4.9% | 7.61 | 0.74 |
| 06/20 | 500 | 504 | 500 | 503 | +0.4% | 15,100 | 38億5298万 | -5.27% | 7.58 | 0.73 |
| 06/19 | 503 | 505 | 500 | 501 | -2.34% | 36,300 | 38億3766万 | -5.83% | 7.55 | 0.73 |
| 06/16 | 529 | 531 | 510 | 513 | -5.7% | 86,100 | 39億2958万 | -3.75% | 7.73 | 0.75 |
| 06/15 | 539 | 544 | 538 | 544 | +1.12% | 6,100 | 41億6704万 | +2.06% | 8.19 | 0.79 |
| 06/14 | 535 | 538 | 531 | 538 | +0.37% | 6,500 | 41億2108万 | +1.13% | 8.1 | 0.79 |
| 06/13 | 532 | 537 | 532 | 536 | +0.94% | 4,000 | 41億576万 | +0.75% | 8.07 | 0.78 |
| 06/12 | 532 | 534 | 529 | 531 | -0.38% | 7,000 | 40億6746万 | 0% | 8 | 0.78 |
| 06/09 | 537 | 537 | 530 | 533 | -0.93% | 9,500 | 40億8278万 | +0.38% | 8.03 | 0.78 |
| 06/08 | 540 | 541 | 537 | 538 | -0.37% | 7,200 | 41億2108万 | +1.51% | 8.1 | 0.79 |
| 06/07 | 540 | 543 | 536 | 540 | -0.55% | 9,000 | 41億3640万 | +2.08% | 8.13 | 0.79 |
| 06/06 | 548 | 548 | 540 | 543 | -0.55% | 6,200 | 41億5938万 | +3.04% | 8.18 | 0.79 |
| 06/05 | 550 | 551 | 546 | 546 | -0.73% | 5,300 | 41億8236万 | +3.8% | 8.22 | 0.8 |
| 06/02 | 552 | 553 | 549 | 550 | -0.36% | 4,900 | 42億1300万 | +4.96% | 8.28 | 0.8 |
| 06/01 | 547 | 552 | 545 | 552 | +1.28% | 5,300 | 42億2832万 | +5.54% | 8.31 | 0.81 |
| 05/31 | 547 | 555 | 545 | 545 | -0.37% | 8,300 | 41億7470万 | +4.61% | 8.21 | 0.8 |
| 05/30 | 540 | 554 | 539 | 547 | +1.3% | 8,700 | 41億9002万 | +5.39% | 8.24 | 0.8 |
| 05/29 | 537 | 540 | 537 | 540 | +0.56% | 5,700 | 41億3640万 | +4.45% | 8.13 | 0.79 |
| 05/26 | 540 | 540 | 533 | 537 | +0.19% | 5,200 | 41億1342万 | +4.07% | 8.09 | 0.78 |
| 05/25 | 527 | 536 | 525 | 536 | +2.49% | 8,300 | 41億576万 | +4.08% | 8.07 | 0.78 |
| 05/24 | 521 | 524 | 521 | 523 | +0.38% | 4,700 | 40億618万 | +1.75% | 7.88 | 0.76 |
| 05/23 | 521 | 521 | 519 | 521 | +0.19% | 2,600 | 39億9086万 | +1.56% | 7.85 | 0.76 |
| 05/22 | 520 | 520 | 518 | 520 | +0.39% | 2,400 | 39億8320万 | +1.56% | 7.83 | 0.76 |
| 05/19 | 519 | 519 | 515 | 518 | +1.17% | 2,000 | 39億6788万 | +1.37% | 7.8 | 0.76 |
| 05/18 | 516 | 518 | 510 | 512 | -1.16% | 7,500 | 39億2192万 | +0.2% | 7.71 | 0.75 |
| 05/17 | 519 | 519 | 516 | 518 | +0.19% | 900 | 39億6788万 | +1.57% | 7.8 | 0.76 |
| 05/16 | 518 | 519 | 516 | 517 | 0% | 3,100 | 39億6022万 | +1.57% | 7.79 | 0.75 |
| 05/15 | 512 | 519 | 507 | 517 | -1.15% | 11,700 | 39億6022万 | +1.77% | 7.79 | 0.75 |
| 05/12 | 524 | 525 | 521 | 523 | -0.19% | 5,500 | 40億618万 | +3.16% | 7.88 | 0.76 |
| 05/11 | 527 | 527 | 524 | 524 | -0.57% | 4,400 | 40億1384万 | +3.35% | 7.89 | 0.76 |
| 05/10 | 530 | 530 | 516 | 527 | +0.38% | 7,100 | 40億3682万 | +3.94% | 7.94 | 0.77 |
| 05/09 | 516 | 525 | 515 | 525 | +2.34% | 6,100 | 40億2150万 | +3.55% | 7.91 | 0.77 |
| 05/08 | 513 | 521 | 513 | 513 | +0.2% | 10,500 | 39億2958万 | +0.98% | 7.73 | 0.75 |
| 05/02 | 510 | 513 | 510 | 512 | +0.39% | 3,100 | 39億2192万 | +0.79% | 7.71 | 0.75 |
| 05/01 | 510 | 512 | 510 | 510 | +0.2% | 1,200 | 39億660万 | +0.2% | 7.68 | 0.74 |
| 04/28 | 508 | 510 | 508 | 509 | +0.39% | 800 | 38億9894万 | 0% | 7.67 | 0.74 |
| 04/27 | 505 | 507 | 495 | 507 | +0.4% | 6,900 | 38億8362万 | -0.39% | 7.64 | 0.74 |
| 04/26 | 511 | 511 | 504 | 505 | -0.59% | 4,800 | 38億6830万 | -0.79% | 7.61 | 0.74 |
| 04/25 | 517 | 517 | 508 | 508 | +0.79% | 4,100 | 38億9128万 | -0.2% | 7.65 | 0.74 |
| 04/24 | 501 | 507 | 501 | 504 | +1% | 3,800 | 38億6064万 | -0.98% | 7.59 | 0.74 |
| 04/21 | 507 | 510 | 498 | 499 | -1.58% | 8,500 | 38億2234万 | -1.77% | 7.52 | 0.73 |
| 04/20 | 508 | 509 | 507 | 507 | -0.2% | 1,400 | 38億8362万 | -0.2% | 7.64 | 0.74 |
| 04/19 | 503 | 511 | 503 | 508 | -0.39% | 2,500 | 38億9128万 | +0.2% | 7.65 | 0.74 |
| 04/18 | 518 | 518 | 510 | 510 | -0.58% | 2,900 | 39億660万 | +0.79% | 7.68 | 0.74 |
| 04/17 | 514 | 514 | 506 | 513 | +1.79% | 2,500 | 39億2958万 | +1.58% | 7.73 | 0.75 |
| 04/14 | 509 | 509 | 504 | 504 | +0.8% | 5,100 | 38億6064万 | 0% | 7.59 | 0.74 |
| 04/13 | 491 | 500 | 488 | 500 | +1.42% | 3,800 | 38億3000万 | -0.6% | 7.53 | 0.73 |
| 04/12 | 510 | 510 | 493 | 493 | -3.9% | 5,000 | 37億7638万 | -1.79% | 7.43 | 0.72 |
| 04/11 | 498 | 513 | 496 | 513 | +3.43% | 5,100 | 39億2958万 | +2.19% | 7.73 | 0.75 |
| 04/10 | 494 | 497 | 492 | 496 | +1.02% | 1,900 | 37億9936万 | -1% | 7.47 | 0.72 |
| 04/07 | 481 | 495 | 481 | 491 | +1.66% | 5,900 | 37億6106万 | -1.8% | 7.4 | 0.72 |
| 04/06 | 510 | 510 | 483 | 483 | -3.4% | 15,300 | 36億9978万 | -3.4% | 7.28 | 0.7 |
| 04/05 | 501 | 501 | 497 | 500 | -1.96% | 9,300 | 38億3000万 | 0% | 7.53 | 0.73 |
| 04/04 | 527 | 528 | 493 | 510 | -3.77% | 13,900 | 39億660万 | +2.2% | 7.68 | 0.74 |
| 04/03 | 527 | 534 | 525 | 530 | +0.57% | 10,400 | 40億5980万 | +6.43% | 7.98 | 0.77 |
| 03/31 | 537 | 540 | 527 | 527 | -1.86% | 7,900 | 40億3682万 | +6.25% | 7.94 | 0.77 |
| 03/30 | 538 | 539 | 535 | 537 | +1.32% | 8,300 | 41億1342万 | +8.7% | 8.09 | 0.78 |
| 03/29 | 521 | 539 | 519 | 530 | +1.73% | 16,000 | 40億5980万 | +7.94% | 7.98 | 0.77 |
| 03/28 | 523 | 523 | 518 | 521 | -0.38% | 7,300 | 39億9086万 | +6.76% | 7.85 | 0.76 |
| 03/27 | 522 | 523 | 519 | 523 | +0.97% | 11,400 | 40億618万 | +7.61% | 7.88 | 0.76 |
| 03/24 | 505 | 518 | 505 | 518 | +3.19% | 24,400 | 39億6788万 | +7.25% | 7.8 | 0.76 |
| 03/23 | 500 | 502 | 495 | 502 | +1.21% | 3,500 | 38億4532万 | +4.37% | 7.56 | 0.73 |
| 03/22 | 505 | 505 | 495 | 496 | -0.4% | 16,600 | 37億9936万 | +3.55% | 7.47 | 0.72 |
| 03/21 | 495 | 503 | 491 | 498 | +1.43% | 16,700 | 38億1468万 | +4.4% | 7.5 | 0.73 |
| 03/17 | 491 | 492 | 487 | 491 | +0.41% | 4,500 | 37億6106万 | +3.37% | 7.4 | 0.72 |
| 03/16 | 490 | 490 | 487 | 489 | +0.41% | 2,700 | 37億4574万 | +3.16% | 7.37 | 0.71 |
| 03/15 | 490 | 491 | 485 | 487 | 0% | 7,400 | 37億3042万 | +2.96% | 7.34 | 0.71 |
| 03/14 | 485 | 488 | 485 | 487 | +0.41% | 3,100 | 37億3042万 | +3.4% | 7.34 | 0.71 |
| 03/13 | 483 | 485 | 483 | 485 | +0.41% | 900 | 37億1510万 | +3.19% | 7.31 | 0.71 |
| 03/10 | 484 | 484 | 480 | 483 | 0% | 2,300 | 36億9978万 | +2.99% | 7.28 | 0.7 |
| 03/09 | 481 | 484 | 476 | 483 | -0.41% | 12,200 | 36億9978万 | +3.21% | 7.28 | 0.7 |
| 03/08 | 490 | 490 | 482 | 485 | -1.02% | 2,200 | 37億1510万 | +3.85% | 7.31 | 0.71 |
| 03/07 | 476 | 490 | 476 | 490 | +3.16% | 10,900 | 37億5340万 | +5.38% | 7.38 | 0.72 |
| 03/06 | 485 | 487 | 470 | 475 | -2.66% | 14,500 | 36億3850万 | +2.37% | 7.15 | 0.69 |
| 03/03 | 488 | 488 | 485 | 488 | +0.21% | 4,600 | 37億3808万 | +5.4% | 7.35 | 0.71 |
| 03/02 | 485 | 490 | 483 | 487 | +0.41% | 5,500 | 37億3042万 | +5.41% | 7.34 | 0.71 |
| 03/01 | 477 | 488 | 477 | 485 | +1.46% | 7,900 | 37億1510万 | +5.43% | 7.31 | 0.71 |
| 02/28 | 476 | 479 | 476 | 478 | +0.84% | 700 | 36億6148万 | +4.14% | 7.2 | 0.7 |
| 02/27 | 477 | 477 | 473 | 474 | -0.63% | 2,600 | 36億3084万 | +3.49% | 7.14 | 0.69 |
| 02/24 | 478 | 478 | 472 | 477 | -0.21% | 13,500 | 36億5382万 | +4.38% | 7.18 | 0.7 |
| 02/23 | 473 | 486 | 473 | 478 | +2.8% | 14,600 | 36億6148万 | +4.82% | 7.2 | 0.7 |
| 02/22 | 464 | 465 | 461 | 465 | +0.22% | 2,200 | 35億6190万 | +2.2% | 7 | 0.68 |
| 02/21 | 457 | 464 | 457 | 464 | +1.31% | 4,000 | 35億5424万 | +1.98% | 6.99 | 0.68 |
| 02/20 | 459 | 460 | 457 | 458 | 0% | 5,600 | 35億828万 | +0.88% | 6.9 | 0.67 |
| 02/17 | 458 | 458 | 457 | 458 | -0.22% | 600 | 35億828万 | +0.88% | 6.9 | 0.67 |
| 02/16 | 458 | 459 | 453 | 459 | +1.55% | 3,600 | 35億1594万 | +1.32% | 6.91 | 0.67 |
| 02/15 | 456 | 456 | 451 | 452 | -0.66% | 3,700 | 34億6232万 | -0.22% | 6.81 | 0.66 |
| 02/14 | 452 | 455 | 450 | 455 | +0.22% | 2,700 | 34億8530万 | +0.44% | 6.85 | 0.66 |
| 02/13 | 448 | 454 | 448 | 454 | -0.22% | 4,100 | 34億7764万 | +0.22% | 6.84 | 0.66 |
| 02/10 | 454 | 455 | 451 | 455 | +0.22% | 1,700 | 34億8530万 | +0.44% | 6.85 | 0.66 |
| 02/09 | 454 | 454 | 452 | 454 | +0.67% | 400 | 34億7764万 | +0.22% | 6.84 | 0.66 |
| 02/08 | 456 | 456 | 450 | 451 | -0.66% | 1,900 | 34億5466万 | -0.22% | 6.79 | 0.66 |
| 02/07 | 455 | 455 | 452 | 454 | -0.44% | 600 | 34億7764万 | +0.44% | 6.84 | 0.66 |
