株価チャート
2016/11/04～2017/03/31
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 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 5,860 | 5,860 | 5,720 | 5,720 | -2.22% | 2,500 | 44億9020万 | +0.18% | 3.42 | 0.66 |
| 03/30 | 6,040 | 6,040 | 5,850 | 5,850 | -4.1% | 3,500 | 45億9225万 | +2.81% | 3.5 | 0.67 |
| 03/29 | 6,010 | 6,120 | 5,990 | 6,100 | -1.61% | 3,000 | 47億8850万 | +7.74% | 3.65 | 0.7 |
| 03/28 | 6,170 | 6,330 | 6,170 | 6,200 | -1.59% | 7,500 | 48億6700万 | +10.16% | 3.71 | 0.71 |
| 03/27 | 6,170 | 6,350 | 6,160 | 6,300 | +1.29% | 3,900 | 49億4550万 | +12.72% | 3.77 | 0.72 |
| 03/24 | 6,350 | 6,370 | 6,180 | 6,220 | -0.48% | 6,100 | 48億8270万 | +12.21% | 3.72 | 0.71 |
| 03/23 | 6,380 | 6,550 | 6,250 | 6,250 | +2.63% | 18,100 | 49億625万 | +13.68% | 3.74 | 0.72 |
| 03/22 | 6,000 | 6,500 | 5,870 | 6,090 | +3.22% | 42,000 | 47億8065万 | +11.6% | 3.64 | 0.7 |
| 03/21 | 5,950 | 5,960 | 5,900 | 5,900 | -1.17% | 1,900 | 46億3150万 | +8.86% | 3.53 | 0.68 |
| 03/17 | 6,000 | 6,010 | 5,900 | 5,970 | +0.17% | 4,700 | 46億8645万 | +10.66% | 3.57 | 0.68 |
| 03/16 | 5,800 | 6,000 | 5,800 | 5,960 | +1.36% | 6,700 | 46億7860万 | +11.09% | 3.56 | 0.68 |
| 03/15 | 5,740 | 5,930 | 5,740 | 5,880 | +2.8% | 7,200 | 46億1580万 | +10.24% | 3.51 | 0.67 |
| 03/14 | 5,470 | 5,740 | 5,470 | 5,720 | +4% | 6,700 | 44億9020万 | +7.86% | 3.42 | 0.66 |
| 03/13 | 5,490 | 5,510 | 5,450 | 5,500 | +1.66% | 4,400 | 43億1750万 | +4.21% | 3.29 | 0.63 |
| 03/10 | 5,410 | 5,420 | 5,410 | 5,410 | +0.19% | 500 | 42億4685万 | +2.85% | 3.23 | 0.62 |
| 03/09 | 5,360 | 5,590 | 5,360 | 5,400 | +0.56% | 5,600 | 42億3900万 | +2.96% | 3.23 | 0.62 |
| 03/08 | 5,340 | 5,370 | 5,310 | 5,370 | 0% | 1,100 | 42億1545万 | +2.68% | 3.21 | 0.62 |
| 03/07 | 5,390 | 5,390 | 5,360 | 5,370 | -0.74% | 1,500 | 42億1545万 | +2.93% | 3.21 | 0.62 |
| 03/06 | 5,420 | 5,460 | 5,410 | 5,410 | -0.55% | 1,900 | 42億4685万 | +3.98% | 3.23 | 0.62 |
| 03/03 | 5,430 | 5,460 | 5,400 | 5,440 | +0.37% | 1,600 | 42億7040万 | +4.86% | 3.25 | 0.62 |
| 03/02 | 5,430 | 5,460 | 5,420 | 5,420 | +0.18% | 2,300 | 42億5470万 | +4.8% | 3.24 | 0.62 |
| 03/01 | 5,260 | 5,410 | 5,240 | 5,410 | +2.46% | 8,300 | 42億4685万 | +4.93% | 3.23 | 0.62 |
| 02/28 | 5,300 | 5,330 | 5,280 | 5,280 | -0.38% | 1,400 | 41億4480万 | +2.72% | 3.16 | 0.6 |
| 02/27 | 5,300 | 5,300 | 5,240 | 5,300 | +0.57% | 2,900 | 41億6050万 | +3.33% | 3.17 | 0.61 |
| 02/24 | 5,250 | 5,280 | 5,240 | 5,270 | +0.96% | 1,300 | 41億3695万 | +2.97% | 3.15 | 0.6 |
| 02/23 | 5,240 | 5,240 | 5,210 | 5,220 | +1.16% | 1,100 | 40億9770万 | +2.19% | 3.12 | 0.6 |
| 02/22 | 5,240 | 5,240 | 5,140 | 5,160 | -1.53% | 1,300 | 40億5060万 | +1.14% | 3.08 | 0.59 |
| 02/21 | 5,240 | 5,240 | 5,220 | 5,240 | 0% | 1,100 | 41億1340万 | +2.79% | 3.13 | 0.6 |
| 02/20 | 5,140 | 5,240 | 5,120 | 5,240 | +1.95% | 1,300 | 41億1340万 | +2.95% | 3.13 | 0.6 |
| 02/17 | 5,150 | 5,150 | 5,120 | 5,140 | +0.78% | 1,100 | 40億3490万 | +1.12% | 3.07 | 0.59 |
| 02/16 | 5,220 | 5,240 | 4,970 | 5,100 | -2.3% | 6,800 | 40億350万 | +0.35% | 3.05 | 0.58 |
| 02/15 | 5,180 | 5,220 | 5,180 | 5,220 | +0.77% | 5,100 | 40億9770万 | +2.72% | 3.12 | 0.6 |
| 02/14 | 5,170 | 5,210 | 5,050 | 5,180 | -1.71% | 4,600 | 40億6630万 | +2.05% | 3.1 | 0.59 |
| 02/13 | 5,260 | 5,300 | 5,260 | 5,270 | +0.96% | 1,100 | 41億3695万 | +3.9% | 3.15 | 0.6 |
| 02/10 | 5,190 | 5,260 | 5,190 | 5,220 | +0.97% | 2,000 | 40億9770万 | +3.08% | 3.12 | 0.6 |
| 02/09 | 5,170 | 5,200 | 5,120 | 5,170 | +0.98% | 1,300 | 40億5845万 | +2.13% | 3.09 | 0.59 |
| 02/08 | 5,080 | 5,120 | 5,080 | 5,120 | +0.79% | 500 | 40億1920万 | +1.25% | 3.06 | 0.59 |
| 02/07 | 5,060 | 5,080 | 5,060 | 5,080 | +0.4% | 200 | 39億8780万 | +0.57% | 3.04 | 0.58 |
| 02/06 | 5,040 | 5,060 | 5,040 | 5,060 | +0.4% | 700 | 39億7210万 | +0.28% | 3.02 | 0.58 |
| 02/03 | 5,030 | 5,040 | 5,030 | 5,040 | +0.2% | 300 | 39億5640万 | -0.06% | 3.01 | 0.58 |
| 02/02 | 5,050 | 5,050 | 5,030 | 5,030 | 0% | 300 | 39億4855万 | -0.16% | 3.01 | 0.58 |
| 02/01 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 500 | 39億4855万 | -0.1% | 3.01 | 0.58 |
| 01/31 | 5,040 | 5,040 | 5,030 | 5,030 | -0.2% | 200 | 39億4855万 | -0.04% | 3.01 | 0.58 |
| 01/30 | 5,040 | 5,040 | 5,040 | 5,040 | +0.2% | 100 | 39億5640万 | +0.2% | 3.01 | 0.58 |
| 01/27 | 5,040 | 5,040 | 5,030 | 5,030 | +0.2% | 700 | 39億4855万 | +0.06% | 3.01 | 0.58 |
| 01/26 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 100 | 39億4070万 | -0.06% | 3 | 0.58 |
| 01/25 | 5,020 | 5,020 | 5,010 | 5,020 | +0.4% | 800 | 39億4070万 | -0.04% | 3 | 0.58 |
| 01/24 | 5,010 | 5,010 | 5,000 | 5,000 | -0.2% | 300 | 39億2500万 | -0.46% | 2.99 | 0.57 |
| 01/23 | 5,040 | 5,040 | 5,000 | 5,010 | -0.6% | 1,100 | 39億3285万 | -0.2% | 2.99 | 0.57 |
| 01/20 | 5,030 | 5,070 | 5,030 | 5,040 | -0.4% | 400 | 39億5640万 | +0.46% | 3.01 | 0.58 |
| 01/19 | 5,050 | 5,090 | 5,050 | 5,060 | 0% | 800 | 39億7210万 | +0.96% | 3.02 | 0.58 |
| 01/18 | 5,020 | 5,060 | 5,000 | 5,060 | +0.6% | 1,900 | 39億7210万 | +1.08% | 3.02 | 0.58 |
| 01/17 | 5,080 | 5,080 | 5,030 | 5,030 | -0.98% | 1,800 | 39億4855万 | +0.6% | 3.01 | 0.58 |
| 01/16 | 5,100 | 5,100 | 5,080 | 5,080 | -0.39% | 2,100 | 39億8780万 | +1.7% | 3.04 | 0.58 |
| 01/13 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 100 | 40億350万 | +2.41% | 3.05 | 0.58 |
| 01/12 | 5,080 | 5,100 | 5,060 | 5,100 | +0.39% | 700 | 40億350万 | +2.86% | 3.05 | 0.58 |
| 01/11 | 5,090 | 5,200 | 5,080 | 5,080 | 0% | 1,800 | 39億8780万 | +2.96% | 3.04 | 0.58 |
| 01/10 | 5,080 | 5,100 | 5,080 | 5,080 | 0% | 1,100 | 39億8780万 | +3.44% | 3.04 | 0.58 |
| 01/06 | 5,100 | 5,110 | 5,000 | 5,080 | -1.36% | 4,400 | 39億8780万 | +3.95% | 3.04 | 0.58 |
| 01/05 | 5,140 | 5,150 | 5,110 | 5,150 | +1.98% | 1,400 | 40億4275万 | +5.95% | 3.08 | 0.59 |
| 01/04 | 4,970 | 5,050 | 4,970 | 5,050 | +1.61% | 2,600 | 39億6425万 | +4.47% | 3.02 | 0.58 |
| 2016 |
| 12/30 | 4,980 | 4,980 | 4,970 | 4,970 | +0.4% | 700 | 39億145万 | +3.28% | 2.97 | 0.57 |
| 12/29 | 4,990 | 4,990 | 4,910 | 4,950 | -0.8% | 1,200 | 38億8575万 | +3.3% | 2.96 | 0.57 |
| 12/28 | 4,950 | 5,020 | 4,950 | 4,990 | +1.42% | 1,300 | 39億1715万 | +4.55% | 2.98 | 0.57 |
| 12/27 | 4,950 | 4,960 | 4,890 | 4,920 | -0.61% | 3,200 | 38億6220万 | +3.6% | 2.94 | 0.56 |
| 12/26 | 4,910 | 4,950 | 4,910 | 4,950 | -0.2% | 1,500 | 38億8575万 | +4.67% | 2.96 | 0.57 |
| 12/22 | 4,940 | 4,960 | 4,940 | 4,960 | -0.6% | 200 | 38億9360万 | +5.35% | 2.96 | 0.57 |
| 12/21 | 4,980 | 4,990 | 4,960 | 4,990 | +0.6% | 8,700 | 39億1715万 | +6.49% | 2.98 | 0.57 |
| 12/20 | 4,930 | 4,990 | 4,860 | 4,960 | +0.61% | 1,600 | 38億9360万 | +6.37% | 2.96 | 0.57 |
| 12/19 | 5,000 | 5,000 | 4,930 | 4,930 | -1.4% | 400 | 38億7005万 | +6.18% | 2.95 | 0.56 |
| 12/16 | 5,030 | 5,030 | 4,950 | 5,000 | -0.6% | 7,500 | 39億2500万 | +8.13% | 2.99 | 0.57 |
| 12/15 | 4,980 | 5,030 | 4,920 | 5,030 | +2.24% | 4,200 | 39億4855万 | +9.35% | 3.01 | 0.58 |
| 12/14 | 4,980 | 4,980 | 4,920 | 4,920 | -0.4% | 2,600 | 38億6220万 | +7.64% | 2.94 | 0.56 |
| 12/13 | 4,910 | 4,940 | 4,910 | 4,940 | +0.61% | 600 | 38億7790万 | +8.57% | 2.95 | 0.57 |
| 12/12 | 4,930 | 4,950 | 4,910 | 4,910 | -0.2% | 1,600 | 38億5435万 | +8.48% | 2.93 | 0.56 |
| 12/09 | 4,950 | 4,980 | 4,920 | 4,920 | +0.41% | 2,600 | 38億6220万 | +9.28% | 2.94 | 0.56 |
| 12/08 | 4,980 | 4,980 | 4,900 | 4,900 | -0.41% | 3,100 | 38億4650万 | +9.4% | 2.93 | 0.56 |
| 12/07 | 4,750 | 5,040 | 4,750 | 4,920 | +4.68% | 10,700 | 38億6220万 | +10.34% | 2.94 | 0.56 |
| 12/06 | 4,590 | 4,700 | 4,590 | 4,700 | +3.07% | 2,700 | 36億8950万 | +5.95% | 2.81 | 0.54 |
| 12/05 | 4,550 | 4,570 | 4,550 | 4,560 | +1.33% | 1,300 | 35億7960万 | +3.14% | 2.73 | 0.52 |
| 12/02 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 900 | 35億3250万 | +2.02% | 2.69 | 0.52 |
| 12/01 | 4,490 | 4,530 | 4,490 | 4,500 | +0.67% | 1,400 | 35億3250万 | +2.27% | 2.69 | 0.52 |
| 11/30 | 4,460 | 4,480 | 4,460 | 4,470 | +0.68% | 500 | 35億895万 | +1.89% | 2.67 | 0.51 |
| 11/29 | 4,480 | 4,480 | 4,440 | 4,440 | -0.89% | 2,000 | 34億8540万 | +1.49% | 2.65 | 0.51 |
| 11/28 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 200 | 35億1680万 | +2.71% | 2.68 | 0.51 |
| 11/25 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 100 | 35億1680万 | +3.01% | 2.68 | 0.51 |
| 11/24 | 4,500 | 4,520 | 4,480 | 4,480 | +0.22% | 1,500 | 35億1680万 | +3.37% | 2.68 | 0.51 |
| 11/22 | 4,420 | 4,470 | 4,420 | 4,470 | +1.59% | 1,900 | 35億895万 | +3.47% | 2.67 | 0.51 |
| 11/21 | 4,400 | 4,400 | 4,400 | 4,400 | -0.45% | 1,000 | 34億5400万 | +2.16% | 2.63 | 0.5 |
| 11/18 | 4,450 | 4,460 | 4,420 | 4,420 | +0.23% | 900 | 34億6970万 | +2.86% | 2.64 | 0.51 |
| 11/17 | 4,430 | 4,430 | 4,410 | 4,410 | -0.23% | 700 | 34億6185万 | +2.92% | 2.64 | 0.51 |
| 11/16 | 4,440 | 4,450 | 4,400 | 4,420 | +0.23% | 1,600 | 34億6970万 | +3.42% | 2.64 | 0.51 |
| 11/15 | 4,420 | 4,430 | 4,400 | 4,410 | -1.12% | 800 | 34億6185万 | +3.45% | 2.64 | 0.51 |
| 11/14 | 4,440 | 4,500 | 4,430 | 4,460 | 0% | 2,100 | 35億110万 | +4.97% | 2.67 | 0.51 |
| 11/11 | 4,370 | 4,460 | 4,370 | 4,460 | +1.59% | 1,700 | 35億110万 | +5.34% | 2.67 | 0.51 |
| 11/10 | 4,330 | 4,390 | 4,310 | 4,390 | +1.86% | 14,300 | 34億4615万 | +4.05% | 2.62 | 0.5 |
| 11/09 | 4,390 | 4,390 | 4,280 | 4,310 | -1.82% | 2,300 | 33億8335万 | +2.45% | 2.58 | 0.49 |
| 11/08 | 4,350 | 4,390 | 4,350 | 4,390 | +0.92% | 1,900 | 34億4615万 | +4.55% | 2.62 | 0.5 |
| 11/07 | 4,350 | 4,350 | 4,350 | 4,350 | +0.93% | 100 | 34億1475万 | +3.89% | 2.6 | 0.5 |
| 11/04 | 4,320 | 4,330 | 4,310 | 4,310 | -0.92% | 1,000 | 33億8335万 | +3.21% | 2.58 | 0.49 |
