株価チャート
2017/03/06～2017/07/28
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 | 10/1, 株式併合 10→1 |
| 2017 |
| 07/28 | 4,090 | 4,120 | 4,060 | 4,070 | +0.25% | 589,500 | 5174億6093万 | -0.29% | 13.08 | 1.27 |
| 07/27 | 4,060 | 4,100 | 4,030 | 4,060 | 0% | 586,600 | 5161億8952万 | -0.27% | 13.05 | 1.27 |
| 07/26 | 4,120 | 4,130 | 4,060 | 4,060 | -0.49% | 497,300 | 5161億8952万 | 0% | 13.05 | 1.27 |
| 07/25 | 4,050 | 4,100 | 4,050 | 4,080 | +0.49% | 860,500 | 5187億3233万 | +0.89% | 13.11 | 1.28 |
| 07/24 | 4,050 | 4,080 | 4,020 | 4,060 | 0% | 490,100 | 5161億8952万 | +0.84% | 13.05 | 1.27 |
| 07/21 | 4,050 | 4,090 | 4,050 | 4,060 | -0.25% | 420,000 | 5161億8952万 | +1.25% | 13.05 | 1.27 |
| 07/20 | 4,080 | 4,110 | 4,050 | 4,070 | -0.49% | 543,100 | 5174億6093万 | +1.95% | 13.08 | 1.27 |
| 07/19 | 4,090 | 4,100 | 4,050 | 4,090 | -0.49% | 455,200 | 5200億373万 | +2.87% | 13.14 | 1.28 |
| 07/18 | 4,070 | 4,130 | 4,050 | 4,110 | +0.49% | 612,700 | 5225億4654万 | +3.81% | 13.21 | 1.29 |
| 07/14 | 4,080 | 4,120 | 4,070 | 4,090 | +0.25% | 669,300 | 5200億373万 | +3.83% | 13.14 | 1.28 |
| 07/13 | 4,110 | 4,120 | 4,050 | 4,080 | -0.73% | 1,023,200 | 5187億3233万 | +4.06% | 13.11 | 1.28 |
| 07/12 | 4,130 | 4,140 | 4,090 | 4,110 | -1.44% | 1,173,400 | 5225億4654万 | +5.3% | 13.21 | 1.29 |
| 07/11 | 4,190 | 4,200 | 4,150 | 4,170 | -0.48% | 643,900 | 5301億7496万 | +7.36% | 13.4 | 1.31 |
| 07/10 | 4,200 | 4,210 | 4,160 | 4,190 | +0.24% | 676,200 | 5327億1776万 | +8.52% | 13.46 | 1.31 |
| 07/07 | 4,140 | 4,200 | 4,130 | 4,180 | +0.24% | 873,600 | 5314億4636万 | +8.85% | 13.43 | 1.31 |
| 07/06 | 4,210 | 4,210 | 4,170 | 4,170 | -0.95% | 892,500 | 5301億7496万 | +9.13% | 13.4 | 1.31 |
| 07/05 | 4,200 | 4,240 | 4,190 | 4,210 | +0.72% | 1,129,800 | 5352億6057万 | +10.85% | 13.53 | 1.32 |
| 07/04 | 4,200 | 4,220 | 4,160 | 4,180 | +0.48% | 1,809,400 | 5314億4636万 | +10.82% | 13.43 | 1.31 |
| 07/03 | 4,130 | 4,180 | 4,120 | 4,160 | +1.71% | 1,766,000 | 5289億355万 | +11.05% | 13.37 | 1.3 |
| 06/30 | 4,050 | 4,100 | 4,030 | 4,090 | +0.74% | 1,253,200 | 5200億373万 | +9.89% | 13.14 | 1.28 |
| 06/29 | 4,040 | 4,140 | 4,030 | 4,060 | +2.53% | 2,594,300 | 5161億8952万 | +9.73% | 13.05 | 1.27 |
| 06/28 | 3,910 | 3,970 | 3,910 | 3,960 | +1.28% | 984,600 | 5034億7550万 | +7.67% | 12.72 | 1.24 |
| 06/27 | 3,950 | 3,960 | 3,900 | 3,910 | -0.76% | 788,600 | 4971億1848万 | +6.89% | 12.56 | 1.22 |
| 06/26 | 3,900 | 3,970 | 3,890 | 3,940 | +1.03% | 907,500 | 5009億3269万 | +8.24% | 12.66 | 1.23 |
| 06/23 | 3,850 | 3,980 | 3,850 | 3,900 | +2.9% | 2,174,700 | 4958億4708万 | +7.68% | 12.53 | 1.22 |
| 06/22 | 3,770 | 3,800 | 3,750 | 3,790 | +0.26% | 942,900 | 4818億6165万 | +5.13% | 12.18 | 1.19 |
| 06/21 | 3,690 | 3,820 | 3,670 | 3,780 | +3% | 1,743,900 | 4805億9025万 | +5.2% | 12.15 | 1.18 |
| 06/20 | 3,650 | 3,680 | 3,630 | 3,670 | +1.1% | 687,100 | 4666億482万 | +2.34% | 11.79 | 1.15 |
| 06/19 | 3,650 | 3,650 | 3,610 | 3,630 | -0.27% | 406,100 | 4615億1921万 | +1.26% | 11.66 | 1.14 |
| 06/16 | 3,660 | 3,700 | 3,610 | 3,640 | +0.83% | 1,268,800 | 4627億9061万 | +1.45% | 11.7 | 1.14 |
| 06/15 | 3,700 | 3,700 | 3,600 | 3,610 | -2.17% | 661,100 | 4589億7640万 | +0.56% | 11.6 | 1.13 |
| 06/14 | 3,680 | 3,710 | 3,660 | 3,690 | +1.1% | 875,700 | 4691億4762万 | +2.59% | 11.86 | 1.16 |
| 06/13 | 3,620 | 3,660 | 3,590 | 3,650 | +0.83% | 672,800 | 4640億6201万 | +1.36% | 11.73 | 1.14 |
| 06/12 | 3,650 | 3,700 | 3,620 | 3,620 | -0.55% | 626,200 | 4602億4780万 | +0.39% | 11.63 | 1.13 |
| 06/09 | 3,620 | 3,650 | 3,600 | 3,640 | +0.28% | 670,800 | 4627億9061万 | +0.72% | 11.7 | 1.14 |
| 06/08 | 3,640 | 3,660 | 3,620 | 3,630 | 0% | 581,100 | 4615億1921万 | +0.3% | 11.66 | 1.14 |
| 06/07 | 3,580 | 3,630 | 3,540 | 3,630 | +0.83% | 654,500 | 4615億1921万 | +0.19% | 11.66 | 1.14 |
| 06/06 | 3,630 | 3,630 | 3,580 | 3,600 | -1.64% | 821,100 | 4577億500万 | -0.72% | 11.57 | 1.13 |
| 06/05 | 3,690 | 3,700 | 3,630 | 3,660 | -1.35% | 809,300 | 4653億3341万 | +0.74% | 11.76 | 1.15 |
| 06/02 | 3,600 | 3,710 | 3,590 | 3,710 | +3.63% | 1,232,800 | 4716億9043万 | +1.92% | 11.92 | 1.16 |
| 06/01 | 3,600 | 3,620 | 3,570 | 3,580 | +0.56% | 779,600 | 4551億6219万 | -1.76% | 11.5 | 1.12 |
| 05/31 | 3,500 | 3,560 | 3,500 | 3,560 | +0.56% | 732,400 | 4526億1939万 | -2.47% | 11.44 | 1.11 |
| 05/30 | 3,560 | 3,570 | 3,480 | 3,540 | -0.84% | 956,900 | 4500億7658万 | -3.17% | 11.37 | 1.11 |
| 05/29 | 3,580 | 3,630 | 3,560 | 3,570 | +0.85% | 1,085,000 | 4538億9079万 | -2.35% | 11.47 | 1.12 |
| 05/26 | 3,520 | 3,590 | 3,520 | 3,540 | +1.43% | 1,361,100 | 4500億7658万 | -3.17% | 11.37 | 1.11 |
| 05/25 | 3,460 | 3,490 | 3,430 | 3,490 | +0.87% | 667,400 | 4437億1957万 | -4.59% | 11.21 | 1.09 |
| 05/24 | 3,490 | 3,500 | 3,450 | 3,460 | 0% | 835,600 | 4399億536万 | -5.49% | 11.12 | 1.08 |
| 05/23 | 3,480 | 3,490 | 3,440 | 3,460 | -0.86% | 822,300 | 4399億536万 | -5.62% | 11.12 | 1.08 |
| 05/22 | 3,510 | 3,510 | 3,480 | 3,490 | 0% | 568,500 | 4437億1957万 | -4.93% | 11.21 | 1.09 |
| 05/19 | 3,510 | 3,510 | 3,440 | 3,490 | 0% | 1,411,200 | 4437億1957万 | -5.06% | 11.21 | 1.09 |
| 05/18 | 3,510 | 3,530 | 3,460 | 3,490 | -2.79% | 1,116,500 | 4437億1957万 | -5.24% | 11.21 | 1.09 |
| 05/17 | 3,610 | 3,610 | 3,560 | 3,590 | -1.64% | 814,900 | 4564億3359万 | -2.74% | 11.54 | 1.12 |
| 05/16 | 3,730 | 3,730 | 3,620 | 3,650 | -1.88% | 914,400 | 4640億6201万 | -1.16% | 11.73 | 1.14 |
| 05/15 | 3,600 | 3,720 | 3,560 | 3,720 | +1.09% | 1,360,600 | 4729億6183万 | +0.84% | 11.95 | 1.17 |
| 05/12 | 3,730 | 3,740 | 3,670 | 3,680 | -2.65% | 1,071,900 | 4678億7622万 | -0.16% | 11.82 | 1.15 |
| 05/11 | 3,830 | 3,830 | 3,760 | 3,780 | -0.53% | 675,100 | 4805億9025万 | +2.55% | 12.15 | 1.18 |
| 05/10 | 3,790 | 3,840 | 3,780 | 3,800 | +0.53% | 969,100 | 4831億3305万 | +3.15% | 12.21 | 1.19 |
| 05/09 | 3,830 | 3,830 | 3,770 | 3,780 | -0.53% | 642,800 | 4805億9025万 | +2.72% | 12.15 | 1.18 |
| 05/08 | 3,830 | 3,830 | 3,800 | 3,800 | +0.8% | 697,700 | 4831億3305万 | +3.32% | 12.21 | 1.19 |
| 05/02 | 3,750 | 3,800 | 3,740 | 3,770 | +0.8% | 718,700 | 4793億1884万 | +2.5% | 12.11 | 1.18 |
| 05/01 | 3,680 | 3,760 | 3,680 | 3,740 | +0.81% | 730,200 | 4755億464万 | +1.6% | 12.02 | 1.17 |
| 04/28 | 3,770 | 3,830 | 3,660 | 3,710 | -1.59% | 1,653,700 | 4716億9043万 | +0.71% | 11.92 | 1.16 |
| 04/27 | 3,810 | 3,810 | 3,760 | 3,770 | -1.82% | 599,000 | 4793億1884万 | +2.14% | 12.11 | 1.18 |
| 04/26 | 3,830 | 3,850 | 3,810 | 3,840 | +1.32% | 684,300 | 4882億1866万 | +3.98% | 12.34 | 1.2 |
| 04/25 | 3,730 | 3,800 | 3,690 | 3,790 | +1.34% | 822,100 | 4818億6165万 | +2.65% | 12.18 | 1.19 |
| 04/24 | 3,780 | 3,800 | 3,720 | 3,740 | +1.08% | 959,000 | 4755億464万 | +1.14% | 12.02 | 1.17 |
| 04/21 | 3,590 | 3,750 | 3,590 | 3,700 | +4.52% | 2,296,100 | 4704億1902万 | -0.19% | 11.89 | 1.16 |
| 04/20 | 3,560 | 3,590 | 3,540 | 3,540 | -0.84% | 878,500 | 4500億7658万 | -4.84% | 11.37 | 1.11 |
| 04/19 | 3,580 | 3,590 | 3,530 | 3,570 | -1.11% | 891,900 | 4538億9079万 | -4.49% | 11.47 | 1.12 |
| 04/18 | 3,590 | 3,670 | 3,580 | 3,610 | +1.4% | 983,800 | 4589億7640万 | -3.89% | 11.6 | 1.13 |
| 04/17 | 3,560 | 3,580 | 3,510 | 3,560 | -0.56% | 816,800 | 4526億1939万 | -5.62% | 11.44 | 1.11 |
| 04/14 | 3,570 | 3,590 | 3,530 | 3,580 | 0% | 672,600 | 4551億6219万 | -5.59% | 11.5 | 1.12 |
| 04/13 | 3,560 | 3,590 | 3,530 | 3,580 | -0.83% | 749,200 | 4551億6219万 | -6.09% | 11.5 | 1.12 |
| 04/12 | 3,640 | 3,650 | 3,580 | 3,610 | -1.9% | 666,300 | 4589億7640万 | -5.74% | 11.6 | 1.13 |
| 04/11 | 3,660 | 3,680 | 3,640 | 3,680 | -0.27% | 595,700 | 4678億7622万 | -4.39% | 11.82 | 1.15 |
| 04/10 | 3,670 | 3,770 | 3,660 | 3,690 | +1.65% | 1,153,500 | 4691億4762万 | -4.58% | 11.86 | 1.16 |
| 04/07 | 3,580 | 3,640 | 3,570 | 3,630 | +1.97% | 1,567,400 | 4615億1921万 | -6.54% | 11.66 | 1.14 |
| 04/06 | 3,630 | 3,660 | 3,540 | 3,560 | -2.47% | 1,550,600 | 4526億1939万 | -8.83% | 11.44 | 1.11 |
| 04/05 | 3,630 | 3,650 | 3,560 | 3,650 | -0.54% | 1,802,100 | 4640億6201万 | -7.03% | 11.73 | 1.14 |
| 04/04 | 3,700 | 3,710 | 3,630 | 3,670 | -1.34% | 1,127,800 | 4666億482万 | -6.81% | 11.79 | 1.15 |
| 04/03 | 3,730 | 3,740 | 3,690 | 3,720 | 0% | 860,900 | 4729億6183万 | -5.75% | 11.95 | 1.17 |
| 03/31 | 3,770 | 3,810 | 3,720 | 3,720 | 0% | 1,038,700 | 4729億6183万 | -5.92% | 9.65 | 1.27 |
| 03/30 | 3,760 | 3,780 | 3,710 | 3,720 | -2.11% | 1,237,300 | 4729億6183万 | -6.25% | 9.65 | 1.27 |
| 03/29 | 3,860 | 3,870 | 3,800 | 3,800 | -1.3% | 728,300 | 4831億3305万 | -4.59% | 9.86 | 1.3 |
| 03/28 | 3,860 | 3,880 | 3,840 | 3,850 | +1.05% | 615,100 | 4894億9007万 | -3.58% | 9.99 | 1.31 |
| 03/27 | 3,820 | 3,820 | 3,770 | 3,810 | -1.8% | 998,000 | 4844億446万 | -4.82% | 9.88 | 1.3 |
| 03/24 | 3,830 | 3,930 | 3,820 | 3,880 | +1.57% | 1,139,400 | 4933億427万 | -3.39% | 10.07 | 1.32 |
| 03/23 | 3,810 | 3,850 | 3,800 | 3,820 | +0.26% | 648,600 | 4856億7586万 | -5.16% | 9.91 | 1.3 |
| 03/22 | 3,840 | 3,890 | 3,800 | 3,810 | -3.54% | 1,189,000 | 4844億446万 | -5.76% | 9.88 | 1.3 |
| 03/21 | 3,930 | 3,980 | 3,910 | 3,950 | -0.5% | 466,900 | 5022億409万 | -2.71% | 10.25 | 1.35 |
| 03/17 | 4,000 | 4,010 | 3,950 | 3,970 | -1.49% | 1,054,700 | 5047億4690万 | -2.43% | 10.3 | 1.35 |
| 03/16 | 3,970 | 4,040 | 3,970 | 4,030 | +1.26% | 940,200 | 5123億7532万 | -0.98% | 10.46 | 1.38 |
| 03/15 | 4,000 | 4,020 | 3,960 | 3,980 | -0.75% | 756,600 | 5060億1830万 | -2.14% | 10.33 | 1.36 |
| 03/14 | 4,020 | 4,030 | 4,000 | 4,010 | -0.5% | 565,100 | 5098億3251万 | -1.47% | 10.4 | 1.37 |
| 03/13 | 4,020 | 4,040 | 3,990 | 4,030 | -0.49% | 707,700 | 5123億7532万 | -1.01% | 10.46 | 1.38 |
| 03/10 | 4,080 | 4,100 | 4,050 | 4,050 | -0.49% | 1,092,300 | 5149億1812万 | -0.54% | 10.51 | 1.38 |
| 03/09 | 4,040 | 4,070 | 4,010 | 4,070 | +0.49% | 1,013,000 | 5174億6093万 | -0.05% | 10.56 | 1.39 |
| 03/08 | 4,080 | 4,090 | 4,030 | 4,050 | -0.74% | 1,040,800 | 5149億1812万 | -0.44% | 10.51 | 1.38 |
| 03/07 | 4,120 | 4,120 | 4,050 | 4,080 | -0.97% | 978,300 | 5187億3233万 | +0.34% | 10.58 | 1.39 |
| 03/06 | 4,100 | 4,130 | 4,070 | 4,120 | 0% | 840,800 | 5238億1794万 | +1.48% | 10.69 | 1.41 |
