株価チャート
2017/04/27～2017/09/21
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 |
| 09/21 | 3,595 | 3,680 | 3,540 | 3,540 | -3.01% | 23,200 | 101億6157万 | -3.52% | 11.42 | 1.84 |
| 09/20 | 3,720 | 3,720 | 3,615 | 3,650 | -1.75% | 14,400 | 104億7732万 | -0.84% | 11.77 | 1.9 |
| 09/19 | 3,700 | 3,780 | 3,680 | 3,715 | +2.77% | 25,100 | 106億6390万 | +0.54% | 11.98 | 1.93 |
| 09/15 | 3,495 | 3,710 | 3,465 | 3,615 | +4.63% | 25,500 | 103億7685万 | -2.48% | 11.66 | 1.88 |
| 09/14 | 3,525 | 3,595 | 3,450 | 3,455 | -4.03% | 17,400 | 99億1757万 | -6.97% | 11.15 | 1.8 |
| 09/13 | 3,640 | 3,645 | 3,555 | 3,600 | -1.5% | 10,800 | 103億3380万 | -3.51% | 11.61 | 1.87 |
| 09/12 | 3,620 | 3,700 | 3,615 | 3,655 | +1.25% | 18,600 | 104億9167万 | -2.46% | 11.79 | 1.9 |
| 09/11 | 3,405 | 3,700 | 3,405 | 3,610 | +6.33% | 16,900 | 103億6250万 | -3.78% | 11.65 | 1.88 |
| 09/08 | 3,375 | 3,490 | 3,375 | 3,395 | +0.3% | 10,300 | 97億4534万 | -9.83% | 10.95 | 1.76 |
| 09/07 | 3,490 | 3,490 | 3,375 | 3,385 | -1.88% | 16,300 | 97億1664万 | -10.52% | 10.92 | 1.76 |
| 09/06 | 3,365 | 3,545 | 3,320 | 3,450 | -3.5% | 46,400 | 99億322万 | -9.4% | 11.13 | 1.79 |
| 09/05 | 3,700 | 3,700 | 3,495 | 3,575 | -3.38% | 19,100 | 90億6620万 | -6.56% | 10.14 | 1.63 |
| 09/04 | 3,800 | 3,800 | 3,670 | 3,700 | -3.39% | 16,600 | 93億8320万 | -3.72% | 10.49 | 1.69 |
| 09/01 | 3,930 | 3,960 | 3,805 | 3,830 | -2.54% | 9,500 | 97億1288万 | -0.85% | 10.86 | 1.75 |
| 08/31 | 3,950 | 3,950 | 3,750 | 3,930 | -0.13% | 23,700 | 99億6648万 | +0.9% | 11.14 | 1.8 |
| 08/30 | 3,985 | 4,130 | 3,925 | 3,935 | -1.25% | 36,500 | 99億7916万 | +0.67% | 11.16 | 1.8 |
| 08/29 | 3,795 | 4,035 | 3,745 | 3,985 | +6.27% | 46,700 | 101億596万 | +1.58% | 11.3 | 1.82 |
| 08/28 | 3,680 | 3,800 | 3,620 | 3,750 | +3.88% | 17,000 | 95億1000万 | -4.58% | 10.63 | 1.71 |
| 08/25 | 3,535 | 3,675 | 3,535 | 3,610 | +2.56% | 15,500 | 91億5496万 | -8.54% | 10.24 | 1.65 |
| 08/24 | 3,570 | 3,570 | 3,505 | 3,520 | -1.4% | 11,500 | 89億2672万 | -11.29% | 9.98 | 1.61 |
| 08/23 | 3,620 | 3,655 | 3,555 | 3,570 | -1.24% | 16,700 | 90億5352万 | -10.59% | 10.12 | 1.63 |
| 08/22 | 3,680 | 3,760 | 3,535 | 3,615 | -7.07% | 53,500 | 91億6764万 | -9.63% | 10.25 | 1.65 |
| 08/21 | 3,970 | 3,970 | 3,820 | 3,890 | -0.38% | 8,000 | 98億6504万 | -3.04% | 11.03 | 1.78 |
| 08/18 | 3,770 | 3,945 | 3,770 | 3,905 | +1.69% | 23,400 | 99億308万 | -2.74% | 11.07 | 1.78 |
| 08/17 | 3,805 | 3,905 | 3,805 | 3,840 | 0% | 18,700 | 97億3824万 | -4.41% | 10.89 | 1.75 |
| 08/16 | 3,960 | 3,985 | 3,820 | 3,840 | -3.88% | 25,000 | 97億3824万 | -4.57% | 10.89 | 1.75 |
| 08/15 | 4,080 | 4,160 | 3,955 | 3,995 | -0.75% | 30,200 | 101億3132万 | -0.94% | 11.33 | 1.82 |
| 08/14 | 3,930 | 4,230 | 3,860 | 4,025 | +6.2% | 66,600 | 102億740万 | -0.2% | 11.41 | 1.84 |
| 08/10 | 3,810 | 3,945 | 3,720 | 3,790 | -2.32% | 21,100 | 96億1144万 | -6.1% | 10.75 | 1.73 |
| 08/09 | 3,800 | 3,935 | 3,800 | 3,880 | -3% | 10,300 | 98億3968万 | -4.27% | 11 | 1.77 |
| 08/08 | 3,785 | 4,060 | 3,785 | 4,000 | +5.68% | 17,600 | 101億4400万 | -1.23% | 11.34 | 1.83 |
| 08/07 | 3,780 | 3,845 | 3,700 | 3,785 | -3.44% | 25,200 | 95億9876万 | -6.59% | 10.73 | 1.73 |
| 08/04 | 3,875 | 3,975 | 3,845 | 3,920 | +1.69% | 5,400 | 99億4112万 | -3.47% | 11.12 | 1.79 |
| 08/03 | 3,945 | 3,960 | 3,850 | 3,855 | -3.63% | 8,200 | 97億7628万 | -5.38% | 10.93 | 1.76 |
| 08/02 | 3,915 | 4,015 | 3,895 | 4,000 | +2.43% | 7,700 | 101億4400万 | -2.39% | 11.34 | 1.83 |
| 08/01 | 3,960 | 3,960 | 3,755 | 3,905 | -2.5% | 18,900 | 99億308万 | -5.43% | 11.07 | 1.78 |
| 07/31 | 4,080 | 4,140 | 3,910 | 4,005 | -4.64% | 28,200 | 101億5668万 | -3.66% | 11.36 | 1.83 |
| 07/28 | 4,450 | 4,470 | 4,155 | 4,200 | -9.09% | 48,400 | 106億5120万 | +0.41% | 11.91 | 1.92 |
| 07/27 | 4,310 | 4,815 | 4,250 | 4,620 | +7.69% | 61,600 | 117億1632万 | +9.9% | 13.1 | 2.11 |
| 07/26 | 4,300 | 4,340 | 4,240 | 4,290 | +0.47% | 13,600 | 108億7944万 | +2% | 12.17 | 1.96 |
| 07/25 | 4,175 | 4,340 | 4,060 | 4,270 | +2.64% | 14,500 | 108億2872万 | +1.11% | 12.11 | 1.95 |
| 07/24 | 4,210 | 4,210 | 4,060 | 4,160 | -0.72% | 10,300 | 105億4976万 | -1.96% | 11.8 | 1.9 |
| 07/21 | 4,205 | 4,215 | 4,120 | 4,190 | +1.58% | 9,300 | 106億2584万 | -1.6% | 11.88 | 1.91 |
| 07/20 | 4,200 | 4,235 | 4,080 | 4,125 | -0.36% | 15,100 | 104億6100万 | -3.6% | 11.7 | 1.88 |
| 07/19 | 3,780 | 4,180 | 3,775 | 4,140 | +10.11% | 25,300 | 104億9904万 | -3.97% | 11.74 | 1.89 |
| 07/18 | 3,895 | 3,895 | 3,760 | 3,760 | -4.08% | 14,000 | 95億3536万 | -13.38% | 10.66 | 1.72 |
| 07/14 | 4,000 | 4,035 | 3,895 | 3,920 | -1.01% | 9,600 | 99億4112万 | -10.69% | 11.12 | 1.79 |
| 07/13 | 3,940 | 4,080 | 3,930 | 3,960 | +0.51% | 8,500 | 100億4256万 | -10.65% | 11.23 | 1.81 |
| 07/12 | 4,020 | 4,030 | 3,935 | 3,940 | -1.99% | 11,600 | 99億9184万 | -11.94% | 11.17 | 1.8 |
| 07/11 | 4,080 | 4,105 | 3,990 | 4,020 | -1.23% | 11,300 | 101億9472万 | -10.94% | 11.4 | 1.84 |
| 07/10 | 4,090 | 4,145 | 4,000 | 4,070 | +1.75% | 13,800 | 103億2152万 | -10.77% | 11.54 | 1.86 |
| 07/07 | 3,975 | 4,150 | 3,975 | 4,000 | -2.44% | 8,400 | 101億4400万 | -13.33% | 11.34 | 1.83 |
| 07/06 | 4,145 | 4,340 | 3,945 | 4,100 | -2.73% | 36,200 | 103億9760万 | -11.73% | 11.63 | 1.87 |
| 07/05 | 3,730 | 4,400 | 3,710 | 4,215 | +11.07% | 64,900 | 106億8924万 | -9.32% | 11.95 | 1.93 |
| 07/04 | 4,060 | 4,060 | 3,690 | 3,795 | -6.18% | 33,700 | 96億2412万 | -18.02% | 10.76 | 1.73 |
| 07/03 | 3,940 | 4,120 | 3,930 | 4,045 | +0.37% | 22,400 | 102億5812万 | -12.52% | 11.47 | 1.85 |
| 06/30 | 3,885 | 4,125 | 3,865 | 4,030 | -4.84% | 59,400 | 102億2008万 | -12.68% | 11.43 | 1.84 |
| 06/29 | 4,430 | 4,430 | 4,190 | 4,235 | -4.72% | 41,700 | 107億3996万 | -7.97% | 12.01 | 1.93 |
| 06/28 | 4,690 | 4,700 | 4,440 | 4,445 | -7.01% | 41,000 | 112億7252万 | -2.88% | 12.6 | 2.03 |
| 06/27 | 4,585 | 4,820 | 4,540 | 4,780 | +3.46% | 32,000 | 121億2208万 | +5.03% | 13.55 | 2.18 |
| 06/26 | 4,630 | 4,695 | 4,575 | 4,620 | -0.54% | 15,300 | 117億1632万 | +2.39% | 13.1 | 2.11 |
| 06/23 | 4,655 | 4,700 | 4,500 | 4,645 | -1.69% | 26,100 | 117億7972万 | +3.8% | 13.17 | 2.12 |
| 06/22 | 4,635 | 4,790 | 4,625 | 4,725 | +1.07% | 22,500 | 119億8260万 | +6.39% | 13.4 | 2.16 |
| 06/21 | 4,650 | 4,720 | 4,600 | 4,675 | -0.95% | 25,900 | 118億5580万 | +6.54% | 13.26 | 2.14 |
| 06/20 | 4,900 | 4,970 | 4,700 | 4,720 | -1.05% | 43,800 | 119億6992万 | +8.98% | 13.38 | 2.16 |
| 06/19 | 4,585 | 4,860 | 4,430 | 4,770 | +5.65% | 64,100 | 120億9672万 | +12.05% | 13.53 | 2.18 |
| 06/16 | 4,730 | 4,755 | 4,425 | 4,515 | -4.55% | 63,900 | 114億5004万 | +8.01% | 12.8 | 2.06 |
| 06/15 | 4,800 | 4,920 | 4,715 | 4,730 | -3.86% | 34,000 | 119億9528万 | +15.06% | 13.41 | 2.16 |
| 06/14 | 5,060 | 5,120 | 4,900 | 4,920 | +0.41% | 47,500 | 124億7712万 | +21.99% | 13.95 | 2.25 |
| 06/13 | 4,975 | 5,030 | 4,820 | 4,900 | -1.01% | 26,400 | 124億2640万 | +24.08% | 13.9 | 2.24 |
| 06/12 | 4,860 | 5,000 | 4,650 | 4,950 | -0.7% | 57,500 | 125億5320万 | +28.27% | 14.04 | 2.26 |
| 06/09 | 4,985 | 5,220 | 4,910 | 4,985 | -0.5% | 62,100 | 126億4196万 | +32.58% | 14.14 | 2.28 |
| 06/08 | 5,160 | 5,330 | 5,010 | 5,010 | +1.01% | 114,500 | 127億536万 | +37.15% | 14.21 | 2.29 |
| 06/07 | 5,200 | 5,270 | 4,850 | 4,960 | -4.25% | 110,300 | 125億7856万 | +39.84% | 14.07 | 2.27 |
| 06/06 | 5,050 | 5,370 | 4,925 | 5,180 | -4.43% | 203,000 | 131億3648万 | +50.93% | 14.69 | 2.37 |
| 06/05 | 5,140 | 5,450 | 4,700 | 5,420 | +14.11% | 302,500 | 137億4512万 | +63.89% | 15.37 | 2.48 |
| 06/02 | 4,300 | 4,830 | 4,270 | 4,750 | +13.64% | 329,500 | 120億4600万 | +50.22% | 13.47 | 2.17 |
| 06/01 | 3,850 | 4,190 | 3,845 | 4,180 | +12.06% | 195,600 | 106億48万 | +37.45% | 11.85 | 1.91 |
| 05/31 | 3,635 | 3,850 | 3,600 | 3,730 | +1.63% | 56,400 | 94億5928万 | +26.83% | 10.58 | 1.7 |
| 05/30 | 3,790 | 3,895 | 3,610 | 3,670 | -4.3% | 91,500 | 93億712万 | +28.28% | 10.41 | 1.68 |
| 05/29 | 3,795 | 3,990 | 3,770 | 3,835 | +3.37% | 82,100 | 97億2556万 | +37.65% | 10.88 | 1.75 |
| 05/26 | 3,600 | 3,745 | 3,485 | 3,710 | +2.77% | 71,500 | 94億856万 | +37.25% | 10.52 | 1.69 |
| 05/25 | 3,750 | 3,780 | 3,605 | 3,610 | -4.62% | 60,200 | 91億5496万 | +37.47% | 10.24 | 1.65 |
| 05/24 | 3,860 | 3,985 | 3,680 | 3,785 | -0.39% | 106,500 | 95億9876万 | +48.32% | 10.73 | 1.73 |
| 05/23 | 3,695 | 4,070 | 3,510 | 3,800 | +2.84% | 263,500 | 96億3680万 | +54.1% | 10.78 | 1.74 |
| 05/22 | 4,150 | 4,380 | 3,500 | 3,695 | -2.76% | 296,300 | 93億7052万 | +55.32% | 10.48 | 1.69 |
| 05/19 | 3,595 | 3,800 | 3,550 | 3,800 | +12.09% | 135,700 | 96億3680万 | +65.58% | 10.78 | 1.74 |
| 05/18 | 3,120 | 3,520 | 3,105 | 3,390 | +3.99% | 168,000 | 85億9704万 | +53.32% | 9.61 | 1.55 |
| 05/17 | 2,870 | 3,320 | 2,870 | 3,260 | +13.19% | 198,500 | 82億6736万 | +51.84% | 9.24 | 1.49 |
| 05/16 | 2,802 | 2,979 | 2,800 | 2,880 | +1.77% | 82,100 | 73億368万 | +38.4% | 8.17 | 1.32 |
| 05/15 | 2,540 | 2,843 | 2,420 | 2,830 | +1.43% | 162,300 | 71億7688万 | +39.41% | 8.03 | 1.29 |
| 05/12 | 2,800 | 2,900 | 2,760 | 2,790 | +0.36% | 85,900 | 70億7544万 | +40.48% | 7.91 | 1.27 |
| 05/11 | 2,820 | 2,880 | 2,760 | 2,780 | -1.42% | 82,000 | 70億5008万 | +42.71% | 7.88 | 1.27 |
| 05/10 | 2,600 | 2,849 | 2,580 | 2,820 | +6.66% | 134,200 | 71億5152万 | +47.18% | 8 | 1.29 |
| 05/09 | 2,596 | 2,980 | 2,575 | 2,644 | +5.93% | 619,400 | 67億518万 | +41.16% | 7.5 | 1.21 |
| 05/08 | 2,323 | 2,580 | 2,305 | 2,496 | +8.9% | 133,100 | 63億2985万 | +36.32% | 7.08 | 1.14 |
| 05/02 | 2,330 | 2,360 | 2,232 | 2,292 | -3.05% | 72,700 | 58億1251万 | +27.9% | 6.5 | 1.05 |
| 05/01 | 2,540 | 2,540 | 2,221 | 2,364 | +13.11% | 339,200 | 59億9510万 | +34.62% | 6.7 | 1.08 |
| 04/28 | 2,000 | 2,122 | 1,925 | 2,090 | +1.95% | 89,300 | 53億24万 | +21.72% | 5.93 | 0.95 |
| 04/27 | 1,840 | 2,050 | 1,806 | 2,050 | +13.89% | 125,700 | 51億9880万 | +21.52% | 5.81 | 0.94 |
