株価チャート
2017/04/04～2017/08/28
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 |
| 08/28 | 6,070 | 6,130 | 5,960 | 6,100 | +0.49% | 18,000 | 548億2747万 | +8.62% | 10.38 | 0.92 |
| 08/25 | 6,130 | 6,140 | 6,050 | 6,070 | -0.33% | 8,000 | 545億5783万 | +8.82% | 10.33 | 0.91 |
| 08/24 | 6,030 | 6,140 | 6,030 | 6,090 | 0% | 8,100 | 547億3759万 | +9.93% | 10.37 | 0.92 |
| 08/23 | 6,070 | 6,100 | 6,010 | 6,090 | +0.5% | 14,400 | 547億3759万 | +10.69% | 10.37 | 0.92 |
| 08/22 | 6,030 | 6,060 | 5,990 | 6,060 | -0.33% | 8,600 | 544億6795万 | +10.95% | 10.31 | 0.91 |
| 08/21 | 5,960 | 6,110 | 5,940 | 6,080 | +2.88% | 18,800 | 546億4771万 | +12.14% | 10.35 | 0.91 |
| 08/18 | 5,990 | 5,990 | 5,870 | 5,910 | -2.96% | 13,600 | 531億1973万 | +9.81% | 10.06 | 0.89 |
| 08/17 | 6,030 | 6,170 | 5,990 | 6,090 | +1.33% | 17,300 | 547億3759万 | +13.79% | 10.37 | 0.92 |
| 08/16 | 5,890 | 6,020 | 5,870 | 6,010 | +2.21% | 14,300 | 540億1854万 | +13.08% | 10.23 | 0.9 |
| 08/15 | 5,980 | 6,030 | 5,870 | 5,880 | -1.67% | 10,500 | 528億5009万 | +11.34% | 10.01 | 0.88 |
| 08/14 | 5,870 | 6,010 | 5,720 | 5,980 | +1.87% | 23,500 | 537億4890万 | +13.84% | 10.18 | 0.9 |
| 08/10 | 5,770 | 5,880 | 5,740 | 5,870 | +2.8% | 26,800 | 527億6021万 | +12.39% | 9.99 | 0.88 |
| 08/09 | 5,690 | 5,720 | 5,600 | 5,710 | +1.06% | 23,100 | 513億2211万 | +9.89% | 9.72 | 0.86 |
| 08/08 | 5,590 | 5,650 | 5,590 | 5,650 | +1.07% | 12,900 | 507億8282万 | +9.16% | 9.62 | 0.85 |
| 08/07 | 5,580 | 5,650 | 5,500 | 5,590 | +1.64% | 30,400 | 502億4354万 | +8.35% | 9.51 | 0.84 |
| 08/04 | 5,080 | 5,520 | 5,030 | 5,500 | +8.27% | 44,700 | 494億3461万 | +6.82% | 9.36 | 0.83 |
| 08/03 | 5,070 | 5,110 | 5,040 | 5,080 | +0.2% | 8,500 | 456億5960万 | -1.32% | 8.65 | 0.76 |
| 08/02 | 5,110 | 5,110 | 5,050 | 5,070 | -0.39% | 6,000 | 455億6972万 | -1.93% | 8.63 | 0.76 |
| 08/01 | 5,030 | 5,090 | 5,030 | 5,090 | +0.59% | 12,200 | 457億4948万 | -1.78% | 8.66 | 0.77 |
| 07/31 | 5,050 | 5,060 | 5,010 | 5,060 | -0.2% | 3,300 | 454億7984万 | -2.6% | 8.61 | 0.76 |
| 07/28 | 5,070 | 5,090 | 5,040 | 5,070 | +0.4% | 14,000 | 455億6972万 | -2.69% | 8.63 | 0.76 |
| 07/27 | 4,970 | 5,090 | 4,965 | 5,050 | +1% | 11,400 | 453億8996万 | -3.31% | 8.6 | 0.76 |
| 07/26 | 5,160 | 5,160 | 5,000 | 5,000 | -2.91% | 15,100 | 449億4055万 | -4.51% | 8.51 | 0.75 |
| 07/25 | 5,160 | 5,160 | 5,120 | 5,150 | 0% | 7,100 | 462億8877万 | -1.94% | 8.77 | 0.77 |
| 07/24 | 5,130 | 5,150 | 5,090 | 5,150 | 0% | 8,000 | 462億8877万 | -2.11% | 8.77 | 0.77 |
| 07/21 | 5,170 | 5,170 | 5,110 | 5,150 | +0.39% | 6,100 | 462億8877万 | -2.22% | 8.77 | 0.77 |
| 07/20 | 5,070 | 5,150 | 5,070 | 5,130 | +0.2% | 5,900 | 461億900万 | -2.75% | 8.73 | 0.77 |
| 07/19 | 5,110 | 5,170 | 5,090 | 5,120 | +0.59% | 11,200 | 460億1912万 | -3.1% | 8.71 | 0.77 |
| 07/18 | 5,070 | 5,100 | 5,040 | 5,090 | +0.39% | 8,800 | 457億4948万 | -3.78% | 8.66 | 0.77 |
| 07/14 | 5,060 | 5,120 | 5,050 | 5,070 | -0.39% | 8,000 | 455億6972万 | -4.27% | 8.63 | 0.76 |
| 07/13 | 5,150 | 5,180 | 5,090 | 5,090 | -1.17% | 9,400 | 457億4948万 | -3.96% | 8.66 | 0.77 |
| 07/12 | 5,200 | 5,200 | 5,140 | 5,150 | -0.39% | 9,000 | 462億8877万 | -2.9% | 8.77 | 0.77 |
| 07/11 | 5,140 | 5,200 | 5,110 | 5,170 | +0.39% | 12,200 | 464億6853万 | -2.53% | 8.8 | 0.78 |
| 07/10 | 5,190 | 5,190 | 5,130 | 5,150 | -0.58% | 10,500 | 462億8877万 | -2.9% | 8.77 | 0.77 |
| 07/07 | 5,260 | 5,280 | 5,170 | 5,180 | -1.15% | 12,100 | 465億5841万 | -2.41% | 8.82 | 0.78 |
| 07/06 | 5,160 | 5,250 | 5,160 | 5,240 | +0.77% | 15,100 | 470億9770万 | -1.32% | 8.92 | 0.79 |
| 07/05 | 5,150 | 5,220 | 5,110 | 5,200 | +0.19% | 24,000 | 467億3817万 | -1.89% | 8.85 | 0.78 |
| 07/04 | 5,260 | 5,290 | 5,190 | 5,190 | -0.95% | 21,500 | 466億4829万 | -1.98% | 8.83 | 0.78 |
| 07/03 | 5,340 | 5,380 | 5,240 | 5,240 | -1.87% | 22,600 | 470億9770万 | -1% | 8.92 | 0.79 |
| 07/01 | 株式併合 5→1 |
| 06/30 | 5,490 | 5,500 | 5,330 | 5,340 | -2.55% | 22,600 | 479億9651万 | +0.96% | 9.09 | 0.8 |
| 06/29 | 5,620 | 5,620 | 5,420 | 5,480 | -2.32% | 27,700 | 492億5484万 | +3.77% | 9.33 | 0.82 |
| 06/28 | 5,390 | 5,620 | 5,360 | 5,610 | +4.47% | 34,700 | 504億2330万 | +6.49% | 9.55 | 0.84 |
| 06/27 | 5,385 | 5,395 | 5,350 | 5,370 | -0.83% | 14,800 | 482億6615万 | +2.36% | 9.14 | 0.81 |
| 06/26 | 5,415 | 5,415 | 5,395 | 5,415 | -0.37% | 8,200 | 486億7062万 | +3.54% | 9.22 | 0.81 |
| 06/23 | 5,365 | 5,445 | 5,355 | 5,435 | +0.65% | 18,200 | 488億5038万 | +4.28% | 9.25 | 0.82 |
| 06/22 | 5,385 | 5,430 | 5,385 | 5,400 | +0.28% | 17,200 | 485億3580万 | +4.01% | 9.19 | 0.81 |
| 06/21 | 5,410 | 5,420 | 5,355 | 5,385 | -0.28% | 21,800 | 484億97万 | +4.06% | 9.17 | 0.81 |
| 06/20 | 5,415 | 5,425 | 5,385 | 5,400 | +0.37% | 14,200 | 485億3580万 | +4.63% | 9.19 | 0.81 |
| 06/19 | 5,325 | 5,395 | 5,325 | 5,380 | +1.89% | 11,600 | 483億5603万 | +4.57% | 9.16 | 0.81 |
| 06/16 | 5,365 | 5,395 | 5,280 | 5,280 | -1.49% | 24,200 | 474億5722万 | +2.86% | 8.99 | 0.79 |
| 06/15 | 5,320 | 5,385 | 5,305 | 5,360 | +0.19% | 18,600 | 481億7627万 | +4.61% | 9.12 | 0.81 |
| 06/14 | 5,300 | 5,375 | 5,300 | 5,350 | +1.33% | 14,400 | 480億8639万 | +4.7% | 9.11 | 0.8 |
| 06/13 | 5,250 | 5,290 | 5,250 | 5,280 | +0.76% | 9,600 | 474億5722万 | +3.61% | 8.99 | 0.79 |
| 06/12 | 5,190 | 5,250 | 5,170 | 5,240 | +1.35% | 15,800 | 470億9770万 | +3.11% | 8.92 | 0.79 |
| 06/09 | 5,135 | 5,180 | 5,120 | 5,170 | -0.1% | 23,200 | 464億6853万 | +1.93% | 8.8 | 0.78 |
| 06/08 | 5,155 | 5,230 | 5,140 | 5,175 | +0.1% | 23,400 | 465億1347万 | +2.11% | 8.81 | 0.78 |
| 06/07 | 5,160 | 5,195 | 5,125 | 5,170 | +0.19% | 22,000 | 464億6853万 | +2.13% | 8.8 | 0.78 |
| 06/06 | 5,200 | 5,200 | 5,125 | 5,160 | -1.62% | 22,200 | 463億7865万 | +2.12% | 8.78 | 0.78 |
| 06/05 | 5,225 | 5,310 | 5,135 | 5,245 | 0% | 123,800 | 471億4264万 | +3.96% | 8.93 | 0.79 |
| 06/02 | 5,030 | 5,295 | 5,015 | 5,245 | +5.22% | 61,000 | 471億4264万 | +4.19% | 8.93 | 0.79 |
| 06/01 | 5,075 | 5,075 | 4,960 | 4,985 | -1.48% | 21,800 | 448億573万 | -0.74% | 8.49 | 0.75 |
| 05/31 | 5,155 | 5,165 | 5,005 | 5,060 | -1.84% | 40,000 | 454億7984万 | +0.78% | 8.61 | 0.76 |
| 05/30 | 5,130 | 5,165 | 5,120 | 5,155 | +0.19% | 9,400 | 463億3371万 | +2.81% | 8.78 | 0.78 |
| 05/29 | 5,100 | 5,165 | 5,085 | 5,145 | +0.29% | 7,400 | 462億4383万 | +2.88% | 8.76 | 0.77 |
| 05/26 | 5,115 | 5,175 | 5,080 | 5,130 | -0.39% | 13,800 | 461億901万 | +2.83% | 8.73 | 0.77 |
| 05/25 | 5,050 | 5,180 | 5,050 | 5,150 | +1.88% | 23,400 | 462億8877万 | +3.46% | 8.77 | 0.77 |
| 05/24 | 4,995 | 5,070 | 4,980 | 5,055 | +1.3% | 16,000 | 454億3490万 | +1.79% | 8.6 | 0.76 |
| 05/23 | 4,980 | 5,020 | 4,950 | 4,990 | +0.5% | 10,800 | 448億5067万 | +0.71% | 8.49 | 0.75 |
| 05/22 | 4,940 | 4,985 | 4,930 | 4,965 | +0.61% | 8,000 | 446億2597万 | +0.26% | 8.45 | 0.75 |
| 05/19 | 4,960 | 4,970 | 4,920 | 4,935 | -0.6% | 11,600 | 443億5632万 | -0.34% | 8.4 | 0.74 |
| 05/18 | 5,000 | 5,000 | 4,960 | 4,965 | -1.19% | 5,600 | 446億2597万 | +0.2% | 8.45 | 0.75 |
| 05/17 | 5,010 | 5,060 | 5,005 | 5,025 | +0.1% | 10,200 | 451億6525万 | +1.37% | 8.55 | 0.76 |
| 05/16 | 5,060 | 5,070 | 5,005 | 5,020 | -0.79% | 13,400 | 451億2031万 | +1.27% | 8.55 | 0.75 |
| 05/15 | 5,000 | 5,070 | 5,000 | 5,060 | 0% | 12,200 | 454億7984万 | +2.16% | 8.61 | 0.76 |
| 05/12 | 5,040 | 5,060 | 5,005 | 5,060 | +1.1% | 17,400 | 454億7984万 | +2.24% | 8.61 | 0.76 |
| 05/11 | 5,015 | 5,030 | 4,990 | 5,005 | +0.1% | 19,600 | 449億8549万 | +1.11% | 8.52 | 0.75 |
| 05/10 | 4,935 | 5,010 | 4,920 | 5,000 | +1.32% | 24,400 | 449億4055万 | +0.93% | 8.51 | 0.75 |
| 05/09 | 4,965 | 4,985 | 4,930 | 4,935 | -1.3% | 16,600 | 443億5632万 | -0.44% | 8.4 | 0.74 |
| 05/08 | 4,925 | 5,015 | 4,910 | 5,000 | -1.38% | 44,200 | 449億4055万 | +0.64% | 8.51 | 0.75 |
| 05/02 | 5,020 | 5,105 | 5,000 | 5,070 | +1.1% | 28,600 | 455億6972万 | +1.91% | 8.63 | 0.76 |
| 05/01 | 4,955 | 5,015 | 4,935 | 5,015 | +1.52% | 11,800 | 450億7537万 | +0.74% | 8.54 | 0.75 |
| 04/28 | 4,930 | 4,960 | 4,930 | 4,940 | -0.4% | 9,000 | 444億127万 | -0.78% | 8.41 | 0.74 |
| 04/27 | 4,970 | 4,980 | 4,920 | 4,960 | -0.4% | 15,800 | 445億8103万 | -0.52% | 8.44 | 0.75 |
| 04/26 | 4,955 | 5,010 | 4,925 | 4,980 | +0.71% | 24,800 | 447億6079万 | -0.22% | 8.48 | 0.75 |
| 04/25 | 4,950 | 4,985 | 4,920 | 4,945 | -0.2% | 22,400 | 444億4621万 | -1.06% | 8.42 | 0.74 |
| 04/24 | 4,925 | 4,975 | 4,885 | 4,955 | +1.54% | 16,600 | 445億3609万 | -1.1% | 8.43 | 0.74 |
| 04/21 | 4,870 | 4,900 | 4,845 | 4,880 | +0.62% | 12,600 | 438億6198万 | -2.85% | 8.31 | 0.73 |
| 04/20 | 4,840 | 4,890 | 4,835 | 4,850 | +0.31% | 15,200 | 435億9234万 | -3.71% | 8.26 | 0.73 |
| 04/19 | 4,835 | 4,875 | 4,835 | 4,835 | -0.41% | 18,000 | 434億5751万 | -4.37% | 8.23 | 0.73 |
| 04/18 | 4,855 | 4,900 | 4,835 | 4,855 | +0.31% | 18,200 | 436億3728万 | -4.39% | 8.26 | 0.73 |
| 04/17 | 4,760 | 4,840 | 4,755 | 4,840 | +1.15% | 11,400 | 435億245万 | -5.14% | 8.24 | 0.73 |
| 04/14 | 4,870 | 4,885 | 4,785 | 4,785 | -2.84% | 15,400 | 430億811万 | -6.67% | 8.15 | 0.72 |
| 04/13 | 4,945 | 4,945 | 4,850 | 4,925 | -0.71% | 46,600 | 442億6644万 | -4.35% | 8.38 | 0.74 |
| 04/12 | 5,005 | 5,025 | 4,930 | 4,960 | -0.9% | 32,400 | 445億8103万 | -3.97% | 8.44 | 0.75 |
| 04/11 | 5,020 | 5,035 | 4,995 | 5,005 | -0.3% | 31,400 | 449億8549万 | -3.38% | 8.52 | 0.75 |
| 04/10 | 5,020 | 5,020 | 4,960 | 5,020 | -0.1% | 11,800 | 451億2031万 | -3.31% | 8.55 | 0.75 |
| 04/07 | 4,995 | 5,060 | 4,980 | 5,025 | +2.13% | 15,800 | 451億6525万 | -3.42% | 8.55 | 0.76 |
| 04/06 | 4,965 | 4,970 | 4,890 | 4,920 | -0.91% | 28,400 | 442億2150万 | -5.62% | 8.38 | 0.74 |
| 04/05 | 5,100 | 5,100 | 4,950 | 4,965 | -2.26% | 44,600 | 446億2597万 | -4.99% | 8.45 | 0.75 |
| 04/04 | 5,140 | 5,140 | 5,060 | 5,080 | -0.39% | 18,600 | 456億5960万 | -3% | 8.65 | 0.76 |
