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 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 5,790 | 6,135 | 5,760 | 5,955 | +5.59% | 299,400 | 1214億7823万 | +8.45% | 14.71 | 2.05 |
| 03/30 | 5,545 | 5,685 | 5,545 | 5,640 | +1.81% | 93,200 | 1150億5243万 | +3.3% | 13.94 | 1.94 |
| 03/29 | 5,480 | 5,545 | 5,480 | 5,540 | +0.45% | 20,400 | 1130億1249万 | +1.84% | 13.69 | 1.91 |
| 03/28 | 5,430 | 5,545 | 5,405 | 5,515 | +1.47% | 50,200 | 1125億251万 | +1.68% | 13.63 | 1.9 |
| 03/27 | 5,480 | 5,480 | 5,415 | 5,435 | -1.36% | 27,800 | 1108億7056万 | +0.48% | 13.43 | 1.87 |
| 03/24 | 5,405 | 5,570 | 5,405 | 5,510 | +1.19% | 54,400 | 1124億51万 | +2.11% | 13.61 | 1.9 |
| 03/23 | 5,390 | 5,455 | 5,390 | 5,445 | +0.09% | 31,800 | 1110億7455万 | +1.15% | 13.45 | 1.88 |
| 03/22 | 5,480 | 5,545 | 5,430 | 5,440 | -2.77% | 35,400 | 1109億7256万 | +1.12% | 13.44 | 1.87 |
| 03/21 | 5,600 | 5,645 | 5,565 | 5,595 | +0.09% | 29,800 | 1141億3446万 | +3.96% | 13.82 | 1.93 |
| 03/17 | 5,585 | 5,615 | 5,530 | 5,590 | -0.45% | 34,000 | 1140億3246万 | +4.06% | 13.81 | 1.93 |
| 03/16 | 5,560 | 5,650 | 5,560 | 5,615 | +0.36% | 30,600 | 1145億4245万 | +4.76% | 13.87 | 1.93 |
| 03/15 | 5,585 | 5,600 | 5,545 | 5,595 | -0.09% | 18,600 | 1141億3446万 | +4.56% | 13.82 | 1.93 |
| 03/14 | 5,640 | 5,640 | 5,585 | 5,600 | -0.36% | 21,000 | 1142億3645万 | +4.77% | 13.84 | 1.93 |
| 03/13 | 5,600 | 5,675 | 5,600 | 5,620 | +0.18% | 43,400 | 1146億4444万 | +5.32% | 13.89 | 1.94 |
| 03/10 | 5,575 | 5,620 | 5,535 | 5,610 | +1.36% | 56,600 | 1144億4045万 | +5.37% | 13.86 | 1.93 |
| 03/09 | 5,490 | 5,540 | 5,480 | 5,535 | 0% | 25,800 | 1129億1050万 | +4.18% | 13.68 | 1.91 |
| 03/08 | 5,515 | 5,570 | 5,465 | 5,535 | 0% | 50,600 | 1129億1050万 | +4.37% | 13.68 | 1.91 |
| 03/07 | 5,430 | 5,540 | 5,415 | 5,535 | +1.56% | 56,000 | 1129億1050万 | +4.49% | 13.68 | 1.91 |
| 03/06 | 5,500 | 5,645 | 5,430 | 5,450 | -0.46% | 106,400 | 1111億7655万 | +3.06% | 13.47 | 1.88 |
| 03/03 | 5,440 | 5,530 | 5,355 | 5,475 | +1.3% | 157,800 | 1116億8653万 | +3.6% | 13.53 | 1.89 |
| 03/02 | 5,255 | 5,405 | 5,240 | 5,405 | +3.44% | 109,200 | 1102億5858万 | +2.31% | 13.35 | 1.86 |
| 03/01 | 5,150 | 5,225 | 5,095 | 5,225 | +2.25% | 53,800 | 1065億8669万 | -1.06% | 12.91 | 1.8 |
| 02/28 | 5,125 | 5,160 | 5,100 | 5,110 | 0% | 32,400 | 1042億4076万 | -3.29% | 12.63 | 1.76 |
| 02/27 | 5,175 | 5,180 | 5,105 | 5,110 | -1.64% | 32,800 | 1042億4076万 | -3.44% | 12.63 | 1.76 |
| 02/24 | 5,175 | 5,200 | 5,135 | 5,195 | +0.58% | 51,400 | 1059億7471万 | -1.96% | 12.84 | 1.79 |
| 02/23 | 5,165 | 5,180 | 5,135 | 5,165 | +0.39% | 27,000 | 1053億6273万 | -2.6% | 12.76 | 1.78 |
| 02/22 | 5,160 | 5,160 | 5,120 | 5,145 | +0.1% | 31,000 | 1049億5474万 | -3.09% | 12.71 | 1.77 |
| 02/21 | 5,155 | 5,160 | 5,125 | 5,140 | -0.1% | 22,000 | 1048億5275万 | -3.33% | 12.7 | 1.77 |
| 02/20 | 5,090 | 5,150 | 5,080 | 5,145 | +0.68% | 35,200 | 1049億5474万 | -3.42% | 12.71 | 1.77 |
| 02/17 | 5,165 | 5,175 | 5,080 | 5,110 | -1.35% | 84,600 | 1042億4076万 | -4.24% | 12.63 | 1.76 |
| 02/16 | 5,340 | 5,340 | 5,150 | 5,180 | -3.72% | 152,400 | 1056億6872万 | -3.12% | 12.8 | 1.79 |
| 02/15 | 5,480 | 5,525 | 5,365 | 5,380 | -1.74% | 65,200 | 1097億4859万 | +0.45% | 13.29 | 1.85 |
| 02/14 | 5,375 | 5,485 | 5,355 | 5,475 | +2.34% | 127,600 | 1116億8653万 | +2.15% | 13.53 | 1.89 |
| 02/13 | 5,325 | 5,355 | 5,270 | 5,350 | +1.13% | 46,400 | 1091億3661万 | -0.19% | 13.22 | 1.84 |
| 02/10 | 5,380 | 5,380 | 5,280 | 5,290 | -1.76% | 56,200 | 1079億1265万 | -1.42% | 13.07 | 1.82 |
| 02/09 | 5,450 | 5,455 | 5,365 | 5,385 | -1.19% | 53,400 | 1098億5059万 | +0.17% | 13.31 | 1.86 |
| 02/08 | 5,370 | 5,455 | 5,305 | 5,450 | +1.49% | 82,800 | 1111億7655万 | +1.32% | 13.47 | 1.88 |
| 02/07 | 5,295 | 5,370 | 5,240 | 5,370 | +0.56% | 42,200 | 1095億4460万 | -0.11% | 13.27 | 1.85 |
| 02/06 | 5,350 | 5,350 | 5,295 | 5,340 | +0.38% | 49,400 | 1089億3262万 | -0.67% | 13.19 | 1.84 |
| 02/03 | 5,300 | 5,345 | 5,275 | 5,320 | +0.38% | 41,600 | 1085億2463万 | -1.1% | 13.14 | 1.83 |
| 02/02 | 5,415 | 5,415 | 5,290 | 5,300 | -1.21% | 56,000 | 1081億1664万 | -1.49% | 13.1 | 1.83 |
| 02/01 | 5,335 | 5,370 | 5,305 | 5,365 | +0.75% | 30,800 | 1094億4260万 | -0.28% | 13.26 | 1.85 |
| 01/31 | 5,345 | 5,380 | 5,315 | 5,325 | -0.65% | 35,400 | 1086億2663万 | -0.95% | 13.16 | 1.84 |
| 01/30 | 5,430 | 5,430 | 5,315 | 5,360 | -1.29% | 44,000 | 1093億4061万 | -0.24% | 13.24 | 1.85 |
| 01/27 | 5,350 | 5,445 | 5,330 | 5,430 | +1.5% | 50,600 | 1107億6856万 | +1.14% | 13.42 | 1.87 |
| 01/26 | 5,315 | 5,360 | 5,300 | 5,350 | +0.66% | 25,600 | 1091億3661万 | -0.21% | 13.22 | 1.84 |
| 01/25 | 5,330 | 5,345 | 5,270 | 5,315 | +0.28% | 45,400 | 1084億2263万 | -0.8% | 13.13 | 1.83 |
| 01/24 | 5,250 | 5,315 | 5,250 | 5,300 | +0.28% | 28,600 | 1081億1664万 | -1.03% | 13.1 | 1.83 |
| 01/23 | 5,290 | 5,330 | 5,235 | 5,285 | -0.09% | 30,200 | 1078億1065万 | -1.21% | 13.06 | 1.82 |
| 01/20 | 5,300 | 5,325 | 5,255 | 5,290 | -0.66% | 39,000 | 1079億1265万 | -1.1% | 13.07 | 1.82 |
| 01/19 | 5,340 | 5,385 | 5,315 | 5,325 | -0.56% | 37,000 | 1086億2663万 | -0.36% | 13.16 | 1.84 |
| 01/18 | 5,360 | 5,380 | 5,295 | 5,355 | -0.28% | 38,800 | 1092億3861万 | +0.37% | 13.23 | 1.85 |
| 01/17 | 5,350 | 5,415 | 5,305 | 5,370 | 0% | 55,400 | 1095億4460万 | +0.85% | 13.27 | 1.85 |
| 01/16 | 5,400 | 5,435 | 5,335 | 5,370 | -0.28% | 35,400 | 1095億4460万 | +1.13% | 13.27 | 1.85 |
| 01/13 | 5,395 | 5,475 | 5,355 | 5,385 | -0.65% | 48,800 | 1098億5059万 | +1.66% | 13.31 | 1.86 |
| 01/12 | 5,465 | 5,485 | 5,380 | 5,420 | -0.82% | 48,600 | 1105億6457万 | +2.46% | 13.39 | 1.87 |
| 01/11 | 5,500 | 5,505 | 5,425 | 5,465 | -0.36% | 41,800 | 1114億8254万 | +3.48% | 13.5 | 1.88 |
| 01/10 | 5,535 | 5,545 | 5,440 | 5,485 | -0.18% | 60,600 | 1118億9053万 | +4.02% | 13.55 | 1.89 |
| 01/06 | 5,525 | 5,575 | 5,485 | 5,495 | -0.99% | 55,200 | 1120億9452万 | +4.31% | 13.58 | 1.89 |
| 01/05 | 5,480 | 5,575 | 5,435 | 5,550 | +1.83% | 99,800 | 1132億1649万 | +5.53% | 13.71 | 1.91 |
| 01/04 | 5,440 | 5,460 | 5,395 | 5,450 | +1.11% | 78,200 | 1111億7655万 | +3.83% | 13.47 | 1.88 |
| 2016 |
| 12/30 | 5,320 | 5,420 | 5,315 | 5,390 | +0.56% | 62,000 | 1099億5259万 | +2.78% | 13.32 | 1.86 |
| 12/29 | 5,330 | 5,425 | 5,330 | 5,360 | -1.02% | 79,200 | 1093億4061万 | +2.15% | 13.24 | 1.85 |
| 12/28 | 5,330 | 5,435 | 5,305 | 5,415 | +1.5% | 72,200 | 1104億6257万 | +3.01% | 13.38 | 1.87 |
| 12/27 | 5,310 | 5,365 | 5,280 | 5,335 | +0.38% | 55,000 | 1088億3062万 | +1.39% | 13.18 | 1.84 |
| 12/26 | 5,260 | 5,315 | 5,260 | 5,315 | +0.85% | 42,000 | 1084億2263万 | +0.97% | 13.13 | 1.83 |
| 12/22 | 5,235 | 5,270 | 5,185 | 5,270 | +0.57% | 39,200 | 1075億466万 | +0.04% | 13.02 | 1.82 |
| 12/21 | 5,255 | 5,275 | 5,210 | 5,240 | -0.29% | 74,000 | 1068億9268万 | -0.55% | 12.95 | 1.81 |
| 12/20 | 5,210 | 5,255 | 5,170 | 5,255 | +0.38% | 55,200 | 1071億9867万 | -0.3% | 12.98 | 1.81 |
| 12/19 | 5,295 | 5,295 | 5,210 | 5,235 | -0.76% | 63,800 | 1067億9069万 | -0.74% | 12.94 | 1.8 |
| 12/16 | 5,290 | 5,300 | 5,210 | 5,275 | +0.76% | 95,600 | 1076億666万 | +0.15% | 13.03 | 1.82 |
| 12/15 | 5,210 | 5,260 | 5,160 | 5,235 | +1.16% | 103,800 | 1067億9069万 | -0.63% | 12.94 | 1.8 |
| 12/14 | 5,270 | 5,295 | 5,175 | 5,175 | -1.8% | 71,600 | 1055億6672万 | -1.8% | 12.79 | 1.78 |
| 12/13 | 5,140 | 5,270 | 5,120 | 5,270 | +2.03% | 88,000 | 1075億466万 | -0.25% | 13.02 | 1.82 |
| 12/12 | 5,050 | 5,170 | 5,040 | 5,165 | +1.37% | 109,400 | 1053億6273万 | -2.55% | 12.76 | 1.78 |
| 12/09 | 5,055 | 5,100 | 5,020 | 5,095 | -0.1% | 104,800 | 1039億3477万 | -4.03% | 12.59 | 1.76 |
| 12/08 | 4,985 | 5,110 | 4,975 | 5,100 | +1.9% | 105,000 | 1040億3677万 | -4.17% | 12.6 | 1.76 |
| 12/07 | 5,040 | 5,125 | 4,970 | 5,005 | -0.5% | 158,600 | 1020億9883万 | -6.33% | 12.37 | 1.72 |
| 12/06 | 5,215 | 5,255 | 5,015 | 5,030 | -3.55% | 148,600 | 1026億882万 | -6.33% | 12.43 | 1.73 |
| 12/05 | 5,180 | 5,235 | 5,130 | 5,215 | +0.29% | 69,600 | 1063億8270万 | -3.35% | 12.89 | 1.8 |
| 12/02 | 5,225 | 5,250 | 5,170 | 5,200 | -1.42% | 74,800 | 1060億7671万 | -4.01% | 12.85 | 1.79 |
| 12/01 | 5,345 | 5,395 | 5,270 | 5,275 | -1.31% | 62,200 | 1076億666万 | -3.12% | 13.03 | 1.82 |
| 11/30 | 5,270 | 5,355 | 5,245 | 5,345 | +1.52% | 75,400 | 1090億3462万 | -2.25% | 13.21 | 1.84 |
| 11/29 | 5,280 | 5,300 | 5,235 | 5,265 | -0.75% | 79,200 | 1074億267万 | -4.12% | 13.01 | 1.81 |
| 11/28 | 5,290 | 5,340 | 5,235 | 5,305 | -0.28% | 69,800 | 1082億1864万 | -3.76% | 13.11 | 1.83 |
| 11/25 | 5,435 | 5,435 | 5,290 | 5,320 | -2.83% | 98,400 | 1085億2463万 | -3.8% | 13.15 | 1.83 |
| 11/24 | 5,610 | 5,650 | 5,465 | 5,475 | -2.23% | 66,800 | 1116億8653万 | -1.42% | 13.53 | 1.89 |
| 11/22 | 5,615 | 5,625 | 5,535 | 5,600 | +1.08% | 59,000 | 1142億3645万 | +0.5% | 13.84 | 1.93 |
| 11/21 | 5,415 | 5,635 | 5,400 | 5,540 | +2.59% | 106,600 | 1130億1249万 | -0.66% | 13.69 | 1.91 |
| 11/18 | 5,490 | 5,500 | 5,330 | 5,400 | -0.37% | 84,200 | 1101億5658万 | -3.35% | 13.34 | 1.86 |
| 11/17 | 5,235 | 5,450 | 5,235 | 5,420 | +2.75% | 88,200 | 1105億6457万 | -3.28% | 13.39 | 1.87 |
| 11/16 | 5,225 | 5,280 | 5,205 | 5,275 | -0.47% | 46,600 | 1076億666万 | -6.02% | 13.03 | 1.82 |
| 11/15 | 5,380 | 5,415 | 5,180 | 5,300 | -0.38% | 98,800 | 1081億1664万 | -5.93% | 13.1 | 1.83 |
| 11/14 | 5,105 | 5,365 | 5,085 | 5,320 | +5.03% | 114,000 | 1085億2463万 | -6.07% | 13.15 | 1.83 |
| 11/11 | 5,335 | 5,350 | 5,040 | 5,065 | -4.61% | 118,400 | 1033億2279万 | -11.02% | 12.52 | 1.75 |
| 11/10 | 5,495 | 5,525 | 5,285 | 5,310 | +0.57% | 96,200 | 1083億2064万 | -7.38% | 13.12 | 1.83 |
| 11/09 | 5,575 | 5,575 | 5,165 | 5,280 | -4.17% | 103,800 | 1077億866万 | -8.46% | 13.05 | 1.82 |
| 11/08 | 5,630 | 5,630 | 5,475 | 5,510 | -3.16% | 78,400 | 1124億51万 | -5.16% | 13.61 | 1.9 |
| 11/07 | 5,615 | 5,720 | 5,525 | 5,690 | +5.47% | 158,200 | 1160億7240万 | -2.6% | 14.06 | 1.96 |
| 11/04 | 5,350 | 5,450 | 5,265 | 5,395 | -0.46% | 152,800 | 1100億5458万 | -8.09% | 13.33 | 1.86 |
