株価チャート
2017/06/02～2017/10/25
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 |
| 10/25 | 6,880 | 6,910 | 6,820 | 6,820 | -1.3% | 11,400 | 612億9891万 | +5.69% | 11.2 | 0.99 |
| 10/24 | 6,590 | 6,990 | 6,590 | 6,910 | +5.02% | 43,900 | 621億784万 | +7.58% | 11.35 | 1 |
| 10/23 | 6,610 | 6,640 | 6,560 | 6,580 | +0.46% | 9,700 | 591億4177万 | +3.01% | 10.8 | 0.95 |
| 10/20 | 6,530 | 6,570 | 6,510 | 6,550 | +0.31% | 11,800 | 588億7212万 | +2.94% | 10.75 | 0.95 |
| 10/19 | 6,690 | 6,690 | 6,520 | 6,530 | -1.51% | 7,200 | 586億9236万 | +2.98% | 10.72 | 0.95 |
| 10/18 | 6,670 | 6,670 | 6,580 | 6,630 | -0.6% | 7,000 | 595億9117万 | +4.97% | 10.89 | 0.96 |
| 10/17 | 6,600 | 6,690 | 6,510 | 6,670 | +1.37% | 14,000 | 599億5070万 | +6.06% | 10.95 | 0.97 |
| 10/16 | 6,690 | 6,710 | 6,560 | 6,580 | -1.35% | 14,800 | 591億4177万 | +5.15% | 10.8 | 0.95 |
| 10/13 | 6,620 | 6,690 | 6,610 | 6,670 | +0.45% | 14,300 | 599億5070万 | +6.96% | 10.95 | 0.97 |
| 10/12 | 6,580 | 6,720 | 6,530 | 6,640 | +0.91% | 24,500 | 596億8105万 | +6.96% | 10.9 | 0.96 |
| 10/11 | 6,530 | 6,660 | 6,500 | 6,580 | +1.39% | 19,400 | 591億4177万 | +6.54% | 10.8 | 0.95 |
| 10/10 | 6,400 | 6,600 | 6,400 | 6,490 | +2.04% | 35,100 | 583億3284万 | +5.6% | 10.66 | 0.94 |
| 10/06 | 6,350 | 6,370 | 6,320 | 6,360 | 0% | 3,900 | 571億6438万 | +3.87% | 10.44 | 0.92 |
| 10/05 | 6,300 | 6,390 | 6,300 | 6,360 | +0.47% | 13,200 | 571億6438万 | +4.09% | 10.44 | 0.92 |
| 10/04 | 6,270 | 6,350 | 6,260 | 6,330 | +0.48% | 15,700 | 568億9474万 | +3.77% | 10.39 | 0.92 |
| 10/03 | 6,350 | 6,360 | 6,250 | 6,300 | 0% | 13,600 | 566億2509万 | +3.4% | 10.34 | 0.91 |
| 10/02 | 6,380 | 6,380 | 6,250 | 6,300 | -1.25% | 11,300 | 566億2509万 | +3.53% | 10.34 | 0.91 |
| 09/29 | 6,220 | 6,390 | 6,220 | 6,380 | +1.59% | 7,800 | 573億4414万 | +5% | 10.86 | 0.96 |
| 09/28 | 6,270 | 6,320 | 6,240 | 6,280 | +0.32% | 12,500 | 564億4533万 | +3.56% | 10.69 | 0.94 |
| 09/27 | 6,390 | 6,390 | 6,210 | 6,260 | -2.03% | 6,400 | 562億6557万 | +3.35% | 10.66 | 0.94 |
| 09/26 | 6,130 | 6,400 | 6,130 | 6,390 | +2.9% | 22,100 | 574億3402万 | +5.64% | 10.88 | 0.96 |
| 09/25 | 6,190 | 6,210 | 6,130 | 6,210 | +0.65% | 9,300 | 558億1616万 | +2.88% | 10.57 | 0.93 |
| 09/22 | 6,220 | 6,220 | 6,160 | 6,170 | +0.16% | 10,600 | 554億5664万 | +2.42% | 10.5 | 0.93 |
| 09/21 | 6,200 | 6,220 | 6,140 | 6,160 | -0.16% | 10,500 | 553億6676万 | +2.31% | 10.49 | 0.93 |
| 09/20 | 6,100 | 6,170 | 6,100 | 6,170 | +1.48% | 13,800 | 554億5664万 | +2.58% | 10.5 | 0.93 |
| 09/19 | 6,000 | 6,080 | 6,000 | 6,080 | +0.83% | 11,600 | 546億4771万 | +1.27% | 10.35 | 0.91 |
| 09/15 | 5,960 | 6,050 | 5,960 | 6,030 | +1.17% | 20,300 | 541億9830万 | +0.5% | 10.26 | 0.91 |
| 09/14 | 5,990 | 6,040 | 5,940 | 5,960 | -0.5% | 11,600 | 535億6914万 | -0.55% | 10.14 | 0.9 |
| 09/13 | 5,940 | 6,020 | 5,940 | 5,990 | +1.53% | 8,700 | 538億3878万 | +0.12% | 10.2 | 0.9 |
| 09/12 | 6,040 | 6,040 | 5,880 | 5,900 | -1.01% | 10,400 | 530億2985万 | -1.17% | 10.04 | 0.89 |
| 09/11 | 5,890 | 6,010 | 5,890 | 5,960 | +1.19% | 7,300 | 535億6914万 | +0.05% | 10.14 | 0.9 |
| 09/08 | 5,990 | 6,030 | 5,860 | 5,890 | -2.48% | 12,000 | 529億3997万 | -0.83% | 10.03 | 0.89 |
| 09/07 | 5,960 | 6,050 | 5,960 | 6,040 | +1.34% | 8,000 | 542億8819万 | +2.27% | 10.28 | 0.91 |
| 09/06 | 5,820 | 5,980 | 5,820 | 5,960 | +1.88% | 6,100 | 535億6914万 | +1.57% | 10.14 | 0.9 |
| 09/05 | 5,790 | 5,910 | 5,790 | 5,850 | +0.17% | 7,100 | 525億8044万 | +0.29% | 9.96 | 0.88 |
| 09/04 | 5,900 | 5,980 | 5,820 | 5,840 | -1.18% | 10,800 | 524億9056万 | +0.67% | 9.94 | 0.88 |
| 09/01 | 6,000 | 6,000 | 5,890 | 5,910 | -1.99% | 10,200 | 531億1973万 | +2.43% | 10.06 | 0.89 |
| 08/31 | 6,040 | 6,060 | 5,990 | 6,030 | -1.47% | 9,500 | 541億9830万 | +5.13% | 10.26 | 0.91 |
| 08/30 | 6,140 | 6,170 | 5,840 | 6,120 | -0.49% | 30,100 | 550億723万 | +7.46% | 10.42 | 0.92 |
| 08/29 | 6,100 | 6,170 | 6,090 | 6,150 | +0.82% | 21,000 | 552億7688万 | +8.73% | 10.47 | 0.92 |
| 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 |
