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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 5,620 | 5,640 | 5,460 | 5,460 | -2.15% | 258,800 | 741億7694万 | -4.65% | 8.41 | 1.43 |
| 03/30 | 5,320 | 5,700 | 5,280 | 5,580 | +4.3% | 402,900 | 758億721万 | -3.04% | 8.6 | 1.46 |
| 03/29 | 5,440 | 5,490 | 5,330 | 5,350 | -1.65% | 158,600 | 726億8254万 | -7.54% | 8.24 | 1.4 |
| 03/28 | 5,490 | 5,560 | 5,420 | 5,440 | +0.37% | 152,100 | 739億523万 | -6.59% | 8.38 | 1.42 |
| 03/27 | 5,490 | 5,520 | 5,410 | 5,420 | -3.04% | 197,400 | 736億3352万 | -7.52% | 8.35 | 1.42 |
| 03/24 | 5,580 | 5,650 | 5,560 | 5,590 | -0.71% | 166,600 | 759億4306万 | -5.22% | 8.61 | 1.46 |
| 03/23 | 5,610 | 5,650 | 5,570 | 5,630 | +1.08% | 144,800 | 764億8648万 | -4.96% | 8.67 | 1.47 |
| 03/22 | 5,650 | 5,670 | 5,550 | 5,570 | -4.46% | 301,500 | 756億7135万 | -6.39% | 8.58 | 1.46 |
| 03/21 | 5,810 | 5,870 | 5,740 | 5,830 | +1.22% | 254,300 | 792億359万 | -2.46% | 8.98 | 1.52 |
| 03/17 | 5,720 | 5,810 | 5,680 | 5,760 | 0% | 237,000 | 782億5260万 | -3.89% | 8.87 | 1.5 |
| 03/16 | 5,690 | 5,880 | 5,640 | 5,760 | +1.41% | 273,900 | 782億5260万 | -4.02% | 8.87 | 1.5 |
| 03/15 | 5,690 | 5,710 | 5,640 | 5,680 | -0.7% | 153,200 | 771億6576万 | -5.38% | 8.75 | 1.48 |
| 03/14 | 5,720 | 5,800 | 5,690 | 5,720 | +1.06% | 160,200 | 777億918万 | -4.67% | 8.81 | 1.49 |
| 03/13 | 5,680 | 5,680 | 5,590 | 5,660 | -0.53% | 168,700 | 768億9405万 | -5.51% | 8.72 | 1.48 |
| 03/10 | 5,830 | 5,830 | 5,680 | 5,690 | -2.4% | 312,700 | 773億161万 | -4.71% | 8.77 | 1.49 |
| 03/09 | 5,730 | 5,830 | 5,690 | 5,830 | +1.75% | 256,000 | 792億359万 | -1.97% | 8.98 | 1.52 |
| 03/08 | 5,800 | 5,840 | 5,680 | 5,730 | -2.55% | 353,100 | 778億4503万 | -3.11% | 8.83 | 1.5 |
| 03/07 | 5,960 | 5,990 | 5,850 | 5,880 | -2.97% | 299,000 | 798億8286万 | -0.07% | 9.06 | 1.54 |
| 03/06 | 6,040 | 6,090 | 5,970 | 6,060 | +0.33% | 288,400 | 823億2826万 | +3.66% | 9.34 | 1.58 |
| 03/03 | 6,190 | 6,300 | 6,010 | 6,040 | -1.47% | 493,200 | 820億5655万 | +4.01% | 9.31 | 1.58 |
| 03/02 | 6,010 | 6,290 | 6,010 | 6,130 | +4.25% | 481,400 | 832億7924万 | +6.24% | 9.44 | 1.6 |
| 03/01 | 5,800 | 5,900 | 5,770 | 5,880 | +1.55% | 200,100 | 798億8286万 | +2.6% | 9.06 | 1.54 |
| 02/28 | 5,820 | 5,920 | 5,780 | 5,790 | +0.35% | 285,300 | 786億6017万 | +1.6% | 8.92 | 1.51 |
| 02/27 | 5,830 | 5,830 | 5,680 | 5,770 | -2.37% | 341,500 | 783億8846万 | +1.91% | 8.89 | 1.51 |
| 02/24 | 6,000 | 6,030 | 5,890 | 5,910 | -4.37% | 337,100 | 802億9043万 | +5.01% | 9.11 | 1.54 |
| 02/23 | 6,370 | 6,370 | 6,120 | 6,180 | -2.68% | 285,900 | 839億5852万 | +10.67% | 9.52 | 1.61 |
| 02/22 | 6,370 | 6,430 | 6,290 | 6,350 | +0.63% | 150,000 | 862億6806万 | +14.95% | 9.78 | 1.66 |
| 02/21 | 6,410 | 6,450 | 6,310 | 6,310 | -0.63% | 138,800 | 857億2464万 | +15.61% | 9.72 | 1.65 |
| 02/20 | 6,290 | 6,410 | 6,280 | 6,350 | -0.16% | 177,300 | 862億6806万 | +17.85% | 9.78 | 1.66 |
| 02/17 | 6,170 | 6,370 | 6,160 | 6,360 | +2.25% | 198,500 | 864億391万 | +19.57% | 9.8 | 1.66 |
| 02/16 | 6,240 | 6,250 | 6,100 | 6,220 | -1.11% | 243,300 | 845億194万 | +18.43% | 9.58 | 1.62 |
| 02/15 | 6,340 | 6,380 | 6,260 | 6,290 | +0.8% | 168,800 | 854億5293万 | +21.15% | 9.69 | 1.64 |
| 02/14 | 6,350 | 6,350 | 6,200 | 6,240 | 0% | 304,700 | 847億7365万 | +21.59% | 9.61 | 1.63 |
| 02/13 | 6,020 | 6,260 | 6,020 | 6,240 | +4.87% | 270,900 | 847億7365万 | +23.15% | 9.61 | 1.63 |
| 02/10 | 5,920 | 5,960 | 5,770 | 5,950 | +2.41% | 315,200 | 808億3385万 | +18.98% | 9.17 | 1.55 |
| 02/09 | 5,590 | 5,850 | 5,550 | 5,810 | +3.75% | 342,700 | 789億3188万 | +17.42% | 8.95 | 1.52 |
| 02/08 | 5,420 | 5,610 | 5,350 | 5,600 | +2.19% | 252,300 | 760億7892万 | +14.19% | 8.63 | 1.46 |
| 02/07 | 5,680 | 5,690 | 5,430 | 5,480 | +5.79% | 749,000 | 744億4865万 | +12.71% | 8.44 | 1.43 |
| 02/06 | 5,150 | 5,180 | 5,050 | 5,180 | +1.57% | 181,400 | 703億7300万 | +7.36% | 7.98 | 1.35 |
| 02/03 | 5,060 | 5,120 | 5,020 | 5,100 | +2.2% | 144,300 | 692億8616万 | +6.1% | 7.86 | 1.33 |
| 02/02 | 4,990 | 5,040 | 4,940 | 4,990 | 0% | 110,800 | 677億9175万 | +4.26% | 7.69 | 1.3 |
| 02/01 | 4,860 | 5,020 | 4,840 | 4,990 | +1.22% | 120,900 | 677億9175万 | +4.61% | 7.69 | 1.3 |
| 01/31 | 4,990 | 5,060 | 4,910 | 4,930 | -2.95% | 150,800 | 669億7662万 | +3.66% | 7.6 | 1.29 |
| 01/30 | 5,110 | 5,120 | 5,050 | 5,080 | -0.97% | 113,500 | 690億1445万 | +7.06% | 7.83 | 1.33 |
| 01/27 | 5,140 | 5,140 | 5,020 | 5,130 | -0.39% | 146,100 | 696億9372万 | +8.48% | 7.9 | 1.34 |
| 01/26 | 5,130 | 5,190 | 5,090 | 5,150 | +1.38% | 224,800 | 699億6543万 | +9.25% | 7.93 | 1.35 |
| 01/25 | 5,010 | 5,100 | 4,940 | 5,080 | +4.31% | 281,500 | 690億1445万 | +8.02% | 7.83 | 1.33 |
| 01/24 | 4,920 | 4,970 | 4,850 | 4,870 | -1.02% | 137,500 | 661億6149万 | +3.75% | 7.5 | 1.27 |
| 01/23 | 4,800 | 4,970 | 4,720 | 4,920 | +2.5% | 224,300 | 668億4076万 | +4.73% | 7.58 | 1.29 |
| 01/20 | 4,640 | 4,800 | 4,640 | 4,800 | +2.35% | 115,900 | 652億1050万 | +2.06% | 7.4 | 1.25 |
| 01/19 | 4,720 | 4,750 | 4,650 | 4,690 | +0.21% | 119,300 | 637億1609万 | -0.59% | 7.23 | 1.23 |
| 01/18 | 4,540 | 4,690 | 4,530 | 4,680 | +2.41% | 109,800 | 635億8024万 | -1.14% | 7.21 | 1.22 |
| 01/17 | 4,620 | 4,690 | 4,560 | 4,570 | -1.08% | 110,200 | 620億8583万 | -3.75% | 7.04 | 1.19 |
| 01/16 | 4,690 | 4,700 | 4,590 | 4,620 | -1.7% | 98,500 | 627億6511万 | -3.12% | 7.12 | 1.21 |
| 01/13 | 4,750 | 4,760 | 4,620 | 4,700 | -0.42% | 176,800 | 638億5195万 | -1.78% | 7.24 | 1.23 |
| 01/12 | 4,760 | 4,780 | 4,650 | 4,720 | -1.05% | 116,600 | 641億2366万 | -1.42% | 7.27 | 1.23 |
| 01/11 | 4,710 | 4,810 | 4,690 | 4,770 | +3.02% | 159,900 | 648億293万 | -0.15% | 7.35 | 1.25 |
| 01/10 | 4,550 | 4,680 | 4,500 | 4,630 | +1.09% | 191,300 | 629億96万 | -2.75% | 7.13 | 1.21 |
| 01/06 | 4,590 | 4,620 | 4,550 | 4,580 | -1.08% | 134,900 | 622億2168万 | -3.6% | 7.06 | 1.2 |
| 01/05 | 4,800 | 4,840 | 4,620 | 4,630 | -1.91% | 153,800 | 629億96万 | -2.46% | 7.13 | 1.21 |
| 01/04 | 4,590 | 4,730 | 4,560 | 4,720 | +3.96% | 162,400 | 641億2366万 | -0.4% | 7.27 | 1.23 |
| 2016 |
| 12/30 | 4,520 | 4,600 | 4,520 | 4,540 | -0.44% | 185,400 | 616億7826万 | -3.94% | 6.99 | 1.19 |
| 12/29 | 4,660 | 4,670 | 4,540 | 4,560 | -3.59% | 142,700 | 619億4997万 | -3.45% | 7.03 | 1.19 |
| 12/28 | 4,600 | 4,750 | 4,600 | 4,730 | +3.5% | 150,600 | 642億5951万 | +0.36% | 7.29 | 1.24 |
| 12/27 | 4,550 | 4,650 | 4,550 | 4,570 | -0.22% | 106,700 | 620億8583万 | -2.6% | 7.04 | 1.19 |
| 12/26 | 4,610 | 4,640 | 4,550 | 4,580 | -1.72% | 141,200 | 622億2168万 | -2.16% | 7.06 | 1.2 |
| 12/22 | 4,610 | 4,680 | 4,550 | 4,660 | +0.43% | 124,600 | 633億853万 | -0.19% | 7.18 | 1.22 |
| 12/21 | 4,730 | 4,760 | 4,620 | 4,640 | -0.85% | 143,500 | 630億3682万 | -0.3% | 7.15 | 1.21 |
| 12/20 | 4,670 | 4,730 | 4,640 | 4,680 | -1.47% | 207,400 | 635億8024万 | +0.84% | 7.21 | 1.22 |
| 12/19 | 4,760 | 4,790 | 4,700 | 4,750 | -2.66% | 189,500 | 645億3122万 | +2.77% | 7.32 | 1.24 |
| 12/16 | 4,920 | 4,960 | 4,850 | 4,880 | +0.62% | 213,200 | 662億9734万 | +6.06% | 7.52 | 1.27 |
| 12/15 | 5,000 | 5,020 | 4,850 | 4,850 | -2.41% | 192,100 | 658億8978万 | +6.2% | 7.47 | 1.27 |
| 12/14 | 5,060 | 5,060 | 4,890 | 4,970 | -1.78% | 235,500 | 675億2004万 | +9.91% | 7.66 | 1.3 |
| 12/13 | 5,070 | 5,120 | 4,970 | 5,060 | -2.13% | 212,100 | 687億4273万 | +12.87% | 7.8 | 1.32 |
| 12/12 | 5,140 | 5,240 | 5,100 | 5,170 | +1.77% | 312,900 | 702億3714万 | +16.55% | 7.97 | 1.35 |
| 12/09 | 5,100 | 5,100 | 5,020 | 5,080 | +0.59% | 315,900 | 690億1445万 | +15.77% | 7.83 | 1.33 |
| 12/08 | 5,050 | 5,060 | 4,990 | 5,050 | -0.59% | 238,700 | 686億688万 | +16.52% | 7.78 | 1.32 |
| 12/07 | 5,060 | 5,130 | 5,000 | 5,080 | +0.99% | 276,300 | 690億1445万 | +18.64% | 7.83 | 1.33 |
| 12/06 | 4,810 | 5,050 | 4,810 | 5,030 | +5.23% | 429,900 | 683億3517万 | +19.05% | 7.75 | 1.31 |
| 12/05 | 4,540 | 4,790 | 4,540 | 4,780 | +7.9% | 590,200 | 649億3879万 | +14.66% | 7.36 | 1.25 |
| 12/02 | 4,350 | 4,470 | 4,330 | 4,430 | +1.37% | 249,000 | 601億8386万 | +7.5% | 6.83 | 1.16 |
| 12/01 | 4,470 | 4,500 | 4,360 | 4,370 | -0.46% | 206,500 | 593億6872万 | +6.85% | 6.73 | 1.14 |
| 11/30 | 4,400 | 4,400 | 4,280 | 4,390 | -2.01% | 242,300 | 596億4044万 | +8.07% | 6.76 | 1.15 |
| 11/29 | 4,550 | 4,580 | 4,420 | 4,480 | +1.13% | 327,200 | 608億6313万 | +11.19% | 6.9 | 1.17 |
| 11/28 | 4,390 | 4,470 | 4,360 | 4,430 | +0.91% | 199,100 | 601億8386万 | +11% | 6.83 | 1.16 |
| 11/25 | 4,460 | 4,500 | 4,350 | 4,390 | -1.57% | 194,500 | 596億4044万 | +10.8% | 6.76 | 1.15 |
| 11/24 | 4,370 | 4,480 | 4,350 | 4,460 | +3.24% | 200,200 | 605億9142万 | +13.46% | 6.87 | 1.17 |
| 11/22 | 4,280 | 4,320 | 4,220 | 4,320 | +2.86% | 185,100 | 586億8945万 | +10.85% | 6.66 | 1.13 |
| 11/21 | 4,280 | 4,290 | 4,190 | 4,200 | -2.1% | 126,100 | 570億5919万 | +8.58% | 6.47 | 1.1 |
| 11/18 | 4,340 | 4,340 | 4,270 | 4,290 | 0% | 126,800 | 582億8188万 | +11.69% | 6.61 | 1.12 |
| 11/17 | 4,200 | 4,310 | 4,130 | 4,290 | +0.47% | 236,400 | 582億8188万 | +12.63% | 6.61 | 1.12 |
| 11/16 | 4,330 | 4,350 | 4,180 | 4,270 | -1.39% | 219,700 | 580億1017万 | +13.14% | 6.58 | 1.12 |
| 11/15 | 4,370 | 4,390 | 4,260 | 4,330 | +2.85% | 259,300 | 588億2530万 | +15.5% | 6.67 | 1.13 |
| 11/14 | 4,210 | 4,250 | 4,150 | 4,210 | 0% | 233,000 | 571億9504万 | +13.2% | 6.49 | 1.1 |
| 11/11 | 4,100 | 4,290 | 4,080 | 4,210 | +4.47% | 358,900 | 571億9504万 | +14.03% | 6.49 | 1.1 |
| 11/10 | 3,970 | 4,070 | 3,890 | 4,030 | +8.04% | 352,600 | 547億4965万 | +10.05% | 6.21 | 1.05 |
| 11/09 | 3,980 | 3,990 | 3,700 | 3,730 | -6.52% | 253,700 | 506億7399万 | +2.42% | 5.75 | 0.97 |
| 11/08 | 3,950 | 4,000 | 3,910 | 3,990 | +2.31% | 241,600 | 542億623万 | +9.92% | 6.15 | 1.04 |
| 11/07 | 3,940 | 3,970 | 3,830 | 3,900 | -1.52% | 217,000 | 529億8353万 | +8.3% | 6.01 | 1.02 |
| 11/04 | 3,720 | 3,980 | 3,710 | 3,960 | +5.88% | 457,500 | 537億9866万 | +10.74% | 6.1 | 1.03 |
