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 |
|---|
| 2018 | 4/1, 株式併合 2→1 |
| 2017 |
| 03/31 | 6,150 | 6,160 | 5,976 | 5,978 | -2.48% | 662,000 | 6303億6604万 | -3.38% | 18.01 | 1.66 |
| 03/30 | 6,190 | 6,220 | 6,120 | 6,130 | -1.76% | 294,500 | 6463億9408万 | -0.95% | 18.46 | 1.71 |
| 03/29 | 6,260 | 6,260 | 6,130 | 6,240 | -1.73% | 594,000 | 6579億9332万 | +0.81% | 18.8 | 1.74 |
| 03/28 | 6,370 | 6,410 | 6,300 | 6,350 | +0.16% | 514,000 | 6695億9257万 | +2.67% | 19.13 | 1.77 |
| 03/27 | 6,300 | 6,360 | 6,280 | 6,340 | -0.31% | 392,000 | 6685億3809万 | +2.66% | 19.1 | 1.77 |
| 03/24 | 6,410 | 6,410 | 6,320 | 6,360 | -0.78% | 505,500 | 6706億4704万 | +3.08% | 19.16 | 1.77 |
| 03/23 | 6,270 | 6,420 | 6,240 | 6,410 | +3.39% | 637,000 | 6759億1943万 | +4.02% | 19.31 | 1.79 |
| 03/22 | 6,300 | 6,320 | 6,180 | 6,200 | +0.16% | 588,500 | 6537億7542万 | +0.78% | 18.67 | 1.73 |
| 03/21 | 6,200 | 6,250 | 6,140 | 6,190 | -0.8% | 472,000 | 6527億2094万 | +0.68% | 18.64 | 1.72 |
| 03/17 | 6,210 | 6,250 | 6,190 | 6,240 | 0% | 441,500 | 6579億9332万 | +1.48% | 18.8 | 1.74 |
| 03/16 | 6,240 | 6,280 | 6,210 | 6,240 | -0.95% | 377,000 | 6579億9332万 | +1.5% | 18.8 | 1.74 |
| 03/15 | 6,350 | 6,360 | 6,270 | 6,300 | -0.47% | 240,500 | 6643億2018万 | +2.56% | 18.98 | 1.75 |
| 03/14 | 6,310 | 6,390 | 6,290 | 6,330 | +0.64% | 355,000 | 6674億8361万 | +3.21% | 19.07 | 1.76 |
| 03/13 | 6,250 | 6,320 | 6,250 | 6,290 | +0.96% | 303,000 | 6632億6571万 | +2.71% | 18.95 | 1.75 |
| 03/10 | 6,140 | 6,280 | 6,130 | 6,230 | +2.64% | 836,000 | 6569億3885万 | +1.9% | 18.77 | 1.73 |
| 03/09 | 6,180 | 6,180 | 6,060 | 6,070 | -1.14% | 472,500 | 6400億6722万 | -0.61% | 18.28 | 1.69 |
| 03/08 | 6,160 | 6,190 | 6,140 | 6,140 | -0.32% | 519,000 | 6474億4856万 | +0.56% | 18.49 | 1.71 |
| 03/07 | 6,140 | 6,220 | 6,140 | 6,160 | +0.49% | 496,000 | 6495億5751万 | +0.87% | 18.55 | 1.72 |
| 03/06 | 6,160 | 6,190 | 6,130 | 6,130 | -0.65% | 269,000 | 6463億9408万 | +0.39% | 18.46 | 1.71 |
| 03/03 | 6,190 | 6,230 | 6,140 | 6,170 | +0.82% | 677,500 | 6506億1199万 | +1.05% | 18.58 | 1.72 |
| 03/02 | 6,140 | 6,200 | 6,090 | 6,120 | +0.66% | 615,000 | 6453億3961万 | +0.28% | 18.43 | 1.7 |
| 03/01 | 6,040 | 6,120 | 6,000 | 6,080 | +1.54% | 499,500 | 6411億2170万 | -0.39% | 18.31 | 1.69 |
| 02/28 | 6,040 | 6,090 | 5,972 | 5,988 | -0.03% | 663,500 | 6314億2052万 | -1.9% | 18.04 | 1.67 |
| 02/27 | 5,994 | 6,050 | 5,978 | 5,990 | -0.17% | 635,000 | 6316億3141万 | -1.92% | 18.04 | 1.67 |
| 02/24 | 5,992 | 6,080 | 5,990 | 6,000 | -0.33% | 647,000 | 6326億8589万 | -1.86% | 18.07 | 1.67 |
| 02/23 | 6,100 | 6,100 | 5,998 | 6,020 | -2.11% | 513,000 | 6347億9484万 | -1.67% | 18.13 | 1.68 |
| 02/22 | 6,100 | 6,150 | 6,090 | 6,150 | +0.33% | 255,000 | 6485億304万 | +0.31% | 18.52 | 1.71 |
| 02/21 | 6,100 | 6,160 | 6,100 | 6,130 | 0% | 187,500 | 6463億9408万 | -0.07% | 18.46 | 1.71 |
| 02/20 | 6,120 | 6,150 | 6,060 | 6,130 | -0.81% | 232,000 | 6463億9408万 | -0.1% | 18.46 | 1.71 |
| 02/17 | 6,110 | 6,190 | 6,060 | 6,180 | +0.49% | 300,500 | 6516億6647万 | +0.62% | 18.61 | 1.72 |
| 02/16 | 6,200 | 6,240 | 6,150 | 6,150 | -0.16% | 404,000 | 6485億304万 | +0.07% | 18.52 | 1.71 |
| 02/15 | 6,170 | 6,200 | 6,130 | 6,160 | +0.82% | 278,500 | 6495億5751万 | +0.16% | 18.55 | 1.72 |
| 02/14 | 6,200 | 6,220 | 6,110 | 6,110 | -1.77% | 475,000 | 6442億8513万 | -0.73% | 18.4 | 1.7 |
| 02/13 | 6,220 | 6,240 | 6,150 | 6,220 | 0% | 440,500 | 6558億8437万 | +0.94% | 18.74 | 1.73 |
| 02/10 | 6,200 | 6,220 | 6,120 | 6,220 | +1.8% | 516,500 | 6558億8437万 | +0.81% | 18.74 | 1.73 |
| 02/09 | 6,060 | 6,120 | 6,030 | 6,110 | +0.99% | 472,500 | 6442億8513万 | -1.08% | 18.4 | 1.7 |
| 02/08 | 6,100 | 6,100 | 6,020 | 6,050 | -0.82% | 298,000 | 6379億5827万 | -2.29% | 18.22 | 1.68 |
| 02/07 | 6,030 | 6,110 | 5,992 | 6,100 | +1.16% | 392,000 | 6432億3065万 | -1.64% | 18.37 | 1.7 |
| 02/06 | 6,090 | 6,120 | 6,000 | 6,030 | -0.66% | 403,000 | 6358億4932万 | -2.9% | 18.16 | 1.68 |
| 02/03 | 6,090 | 6,140 | 6,050 | 6,070 | +0.33% | 476,000 | 6400億6722万 | -2.47% | 18.28 | 1.69 |
| 02/02 | 6,170 | 6,190 | 6,030 | 6,050 | -1.63% | 593,500 | 6379億5827万 | -2.92% | 18.22 | 1.68 |
| 02/01 | 6,320 | 6,360 | 6,060 | 6,150 | 0% | 908,500 | 6485億304万 | -1.46% | 18.52 | 1.71 |
| 01/31 | 6,110 | 6,190 | 6,100 | 6,150 | +0.65% | 703,500 | 6485億304万 | -1.54% | 18.52 | 1.71 |
| 01/30 | 6,070 | 6,130 | 6,050 | 6,110 | 0% | 317,000 | 6442億8513万 | -2.27% | 18.4 | 1.7 |
| 01/27 | 6,180 | 6,200 | 6,100 | 6,110 | -0.65% | 372,500 | 6442億8513万 | -2.32% | 18.4 | 1.7 |
| 01/26 | 6,080 | 6,170 | 6,030 | 6,150 | +1.49% | 557,500 | 6485億304万 | -1.76% | 18.52 | 1.71 |
| 01/25 | 6,120 | 6,140 | 6,060 | 6,060 | -0.16% | 431,500 | 6390億1275万 | -3.23% | 18.25 | 1.69 |
| 01/24 | 6,140 | 6,200 | 6,070 | 6,070 | -1.46% | 475,500 | 6400億6722万 | -3.13% | 18.28 | 1.69 |
| 01/23 | 6,200 | 6,220 | 6,110 | 6,160 | -0.81% | 434,000 | 6495億5751万 | -1.66% | 18.55 | 1.72 |
| 01/20 | 6,220 | 6,290 | 6,210 | 6,210 | -0.48% | 356,500 | 6548億2990万 | -0.83% | 18.7 | 1.73 |
| 01/19 | 6,220 | 6,280 | 6,190 | 6,240 | +0.16% | 358,500 | 6579億9332万 | -0.26% | 18.8 | 1.74 |
| 01/18 | 6,200 | 6,270 | 6,160 | 6,230 | +0.97% | 436,000 | 6569億3885万 | -0.22% | 18.77 | 1.73 |
| 01/17 | 6,280 | 6,280 | 6,160 | 6,170 | -1.75% | 369,500 | 6506億1199万 | -0.98% | 18.58 | 1.72 |
| 01/16 | 6,270 | 6,320 | 6,230 | 6,280 | -0.32% | 327,500 | 6622億1123万 | +1.03% | 18.92 | 1.75 |
| 01/13 | 6,280 | 6,340 | 6,240 | 6,300 | +0.96% | 511,000 | 6643億2018万 | +1.6% | 18.98 | 1.75 |
| 01/12 | 6,290 | 6,290 | 6,140 | 6,240 | -0.79% | 583,000 | 6579億9332万 | +0.89% | 18.8 | 1.74 |
| 01/11 | 6,230 | 6,310 | 6,230 | 6,290 | +0.16% | 317,500 | 6632億6571万 | +1.93% | 18.95 | 1.75 |
| 01/10 | 6,390 | 6,390 | 6,270 | 6,280 | -2.33% | 488,500 | 6622億1123万 | +2.03% | 18.92 | 1.75 |
| 01/06 | 6,410 | 6,450 | 6,380 | 6,430 | +0.63% | 371,000 | 6780億2838万 | +4.72% | 19.37 | 1.79 |
| 01/05 | 6,380 | 6,440 | 6,370 | 6,390 | -1.24% | 363,500 | 6738億1047万 | +4.5% | 19.25 | 1.78 |
| 01/04 | 6,320 | 6,510 | 6,310 | 6,470 | +2.54% | 642,000 | 6822億4628万 | +6.24% | 19.49 | 1.8 |
| 2016 |
| 12/30 | 6,290 | 6,360 | 6,280 | 6,310 | 0% | 297,000 | 6436億2000万 | +4.13% | 18.36 | 1.7 |
| 12/29 | 6,360 | 6,390 | 6,290 | 6,310 | -0.79% | 350,000 | 6436億2000万 | +4.5% | 18.36 | 1.7 |
| 12/28 | 6,300 | 6,400 | 6,280 | 6,360 | +1.27% | 331,500 | 6487億2000万 | +5.7% | 18.51 | 1.71 |
| 12/27 | 6,280 | 6,350 | 6,240 | 6,280 | +0.16% | 436,500 | 6405億6000万 | +4.84% | 18.27 | 1.69 |
| 12/26 | 6,320 | 6,320 | 6,260 | 6,270 | 0% | 309,000 | 6395億4000万 | +5.2% | 18.24 | 1.69 |
| 12/22 | 6,350 | 6,350 | 6,240 | 6,270 | -0.63% | 477,500 | 6395億4000万 | +5.75% | 18.24 | 1.69 |
| 12/21 | 6,280 | 6,360 | 6,220 | 6,310 | +1.94% | 667,000 | 6436億2000万 | +7.02% | 18.36 | 1.7 |
| 12/20 | 6,260 | 6,260 | 6,160 | 6,190 | -0.8% | 564,000 | 6313億8000万 | +5.61% | 18.01 | 1.67 |
| 12/19 | 6,190 | 6,250 | 6,140 | 6,240 | +0.97% | 321,000 | 6364億8000万 | +7.05% | 18.16 | 1.68 |
| 12/16 | 6,230 | 6,290 | 6,180 | 6,180 | +0.32% | 609,500 | 6303億6000万 | +6.68% | 17.98 | 1.66 |
| 12/15 | 6,040 | 6,200 | 6,030 | 6,160 | +2.16% | 572,000 | 6283億2000万 | +6.94% | 17.92 | 1.66 |
| 12/14 | 6,140 | 6,140 | 5,998 | 6,030 | -1.31% | 589,500 | 6150億6000万 | +5.22% | 17.55 | 1.62 |
| 12/13 | 6,070 | 6,120 | 6,010 | 6,110 | +0.66% | 549,000 | 6232億2000万 | +6.91% | 17.78 | 1.64 |
| 12/12 | 5,984 | 6,140 | 5,942 | 6,070 | +2.46% | 697,000 | 6191億4000万 | +6.57% | 17.66 | 1.63 |
| 12/09 | 5,894 | 5,976 | 5,870 | 5,924 | +0.14% | 953,000 | 6042億4800万 | +4.39% | 17.24 | 1.59 |
| 12/08 | 5,834 | 5,916 | 5,774 | 5,916 | +2.14% | 584,500 | 6034億3200万 | +4.54% | 17.21 | 1.59 |
| 12/07 | 5,864 | 5,874 | 5,776 | 5,792 | -1.8% | 518,500 | 5907億8400万 | +2.99% | 16.85 | 1.56 |
| 12/06 | 5,922 | 5,922 | 5,842 | 5,898 | 0% | 705,500 | 6015億9600万 | +5.45% | 17.16 | 1.59 |
| 12/05 | 5,936 | 5,946 | 5,874 | 5,898 | -0.1% | 490,000 | 6015億9600万 | +6.08% | 17.16 | 1.59 |
| 12/02 | 5,890 | 5,958 | 5,870 | 5,904 | +0.34% | 611,000 | 6022億800万 | +6.86% | 17.18 | 1.59 |
| 12/01 | 5,920 | 5,966 | 5,858 | 5,884 | -0.14% | 725,000 | 6001億6800万 | +7.16% | 17.12 | 1.58 |
| 11/30 | 5,866 | 5,892 | 5,822 | 5,892 | +1.48% | 622,500 | 6009億8400万 | +7.95% | 17.14 | 1.59 |
| 11/29 | 5,800 | 5,856 | 5,750 | 5,806 | +0.35% | 810,000 | 5922億1200万 | +7.04% | 16.89 | 1.56 |
| 11/28 | 5,750 | 5,812 | 5,746 | 5,786 | +1.15% | 398,500 | 5901億7200万 | +7.35% | 16.84 | 1.56 |
| 11/25 | 5,732 | 5,732 | 5,672 | 5,720 | -0.31% | 600,000 | 5834億4000万 | +6.76% | 16.64 | 1.54 |
| 11/24 | 5,778 | 5,784 | 5,732 | 5,738 | -0.9% | 484,500 | 5852億7600万 | +7.76% | 16.7 | 1.54 |
| 11/22 | 5,800 | 5,936 | 5,772 | 5,790 | +1.9% | 952,000 | 5905億8000万 | +9.47% | 16.85 | 1.56 |
| 11/21 | 5,536 | 5,706 | 5,536 | 5,682 | +2.64% | 784,500 | 5795億6400万 | +8.21% | 16.53 | 1.53 |
| 11/18 | 5,492 | 5,552 | 5,470 | 5,536 | +0.8% | 571,500 | 5646億7200万 | +6.16% | 16.11 | 1.49 |
| 11/17 | 5,450 | 5,512 | 5,432 | 5,492 | +0.81% | 547,500 | 5601億8400万 | +5.9% | 15.98 | 1.48 |
| 11/16 | 5,460 | 5,476 | 5,376 | 5,448 | +0.37% | 635,000 | 5556億9600万 | +5.6% | 15.85 | 1.47 |
| 11/15 | 5,418 | 5,440 | 5,362 | 5,428 | +0.41% | 575,500 | 5536億5600万 | +5.71% | 15.79 | 1.46 |
| 11/14 | 5,374 | 5,456 | 5,366 | 5,406 | +1.2% | 615,500 | 5514億1200万 | +5.75% | 15.73 | 1.45 |
| 11/11 | 5,370 | 5,370 | 5,280 | 5,342 | -0.3% | 987,000 | 5448億8400万 | +4.97% | 15.54 | 1.44 |
| 11/10 | 5,514 | 5,538 | 5,338 | 5,358 | -1.07% | 1,513,000 | 5465億1600万 | +5.74% | 15.59 | 1.44 |
| 11/09 | 5,562 | 5,680 | 5,412 | 5,416 | -3.87% | 1,101,000 | 5524億3200万 | +7.29% | 15.76 | 1.46 |
| 11/08 | 5,646 | 5,688 | 5,558 | 5,634 | -0.21% | 713,000 | 5746億6800万 | +12.05% | 16.39 | 1.52 |
| 11/07 | 5,560 | 5,680 | 5,514 | 5,646 | +1.91% | 1,046,000 | 5758億9200万 | +12.99% | 16.43 | 1.52 |
| 11/04 | 5,490 | 5,562 | 5,408 | 5,540 | +0.4% | 1,318,500 | 5650億8000万 | +11.54% | 16.12 | 1.49 |
