株価チャート
2016/10/20～2017/04/28
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 | 11/1, 株式併合 5→1 |
| 2017 |
| 04/28 | 4,915 | 4,915 | 4,915 | 4,915 | -0.81% | 200 | 66億8440万 | -8.04% | 12.37 | 0.69 |
| 04/27 | 4,955 | 4,955 | 4,955 | 4,955 | 0% | 400 | 67億3880万 | -7.73% | 12.47 | 0.69 |
| 04/26 | 4,955 | 4,955 | 4,955 | 4,955 | -1.29% | 200 | 67億3880万 | -8.1% | 12.47 | 0.69 |
| 04/25 | 4,950 | 5,025 | 4,945 | 5,020 | +0.4% | 2,600 | 68億2720万 | -7.45% | 12.63 | 0.7 |
| 04/24 | 5,025 | 5,060 | 5,000 | 5,000 | -0.79% | 2,000 | 68億 | -8.16% | 12.58 | 0.7 |
| 04/21 | 5,015 | 5,095 | 5,015 | 5,040 | -2.04% | 1,000 | 68億5440万 | -7.71% | 12.68 | 0.7 |
| 04/20 | 5,145 | 5,145 | 5,145 | 5,145 | +0.1% | 600 | 69億9720万 | -5.89% | 12.95 | 0.72 |
| 04/19 | 5,060 | 5,140 | 5,060 | 5,140 | -1.34% | 800 | 69億9040万 | -6.24% | 12.94 | 0.72 |
| 04/18 | 5,210 | 5,210 | 5,210 | 5,210 | +1.86% | 200 | 70億8560万 | -5.36% | 13.11 | 0.73 |
| 04/17 | 5,040 | 5,115 | 5,040 | 5,115 | +1.49% | 1,000 | 69億5640万 | -7.24% | 12.87 | 0.71 |
| 04/14 | 5,200 | 5,200 | 5,040 | 5,040 | -3.45% | 6,400 | 68億5440万 | -8.38% | 12.68 | 0.7 |
| 04/13 | 5,200 | 5,220 | 4,925 | 5,220 | -0.57% | 1,800 | 70億9920万 | -4.57% | 13.14 | 0.73 |
| 04/12 | 5,255 | 5,255 | 5,180 | 5,250 | -4.55% | 1,600 | 71億4000万 | -3.19% | 13.21 | 0.73 |
| 04/10 | 5,500 | 5,500 | 5,500 | 5,500 | +0.18% | 200 | 74億8000万 | +2.36% | 13.84 | 0.77 |
| 04/07 | 5,500 | 5,500 | 5,275 | 5,490 | -0.9% | 4,000 | 74億6640万 | +3.35% | 13.82 | 0.77 |
| 04/06 | 5,750 | 5,775 | 5,540 | 5,540 | -6.1% | 3,400 | 75億3440万 | +5.52% | 13.94 | 0.77 |
| 04/05 | 5,990 | 5,990 | 5,900 | 5,900 | -0.17% | 1,000 | 80億2400万 | +13.77% | 14.85 | 0.82 |
| 04/03 | 5,835 | 5,940 | 5,835 | 5,910 | +1.2% | 3,800 | 80億3760万 | +15.7% | 14.87 | 0.82 |
| 03/31 | 5,895 | 5,900 | 5,750 | 5,840 | -0.17% | 1,400 | 79億4240万 | +16.13% | 14.7 | 0.81 |
| 03/30 | 5,795 | 5,850 | 5,750 | 5,850 | +2.63% | 2,200 | 79億5600万 | +18.09% | 14.72 | 0.82 |
| 03/29 | 5,800 | 5,800 | 5,700 | 5,700 | 0% | 1,200 | 77億5200万 | +16.85% | 14.35 | 0.8 |
| 03/28 | 5,620 | 5,700 | 5,600 | 5,700 | +1.42% | 6,000 | 77億5200万 | +18.53% | 14.35 | 0.8 |
| 03/27 | 5,620 | 5,620 | 5,620 | 5,620 | +7.77% | 600 | 76億4320万 | +18.54% | 14.14 | 0.78 |
| 03/23 | 5,285 | 5,285 | 5,215 | 5,215 | -2.52% | 1,200 | 70億9240万 | +11.57% | 13.12 | 0.73 |
| 03/22 | 5,350 | 5,350 | 5,175 | 5,350 | -3.69% | 2,400 | 72億7600万 | +15.73% | 13.46 | 0.75 |
| 03/21 | 5,600 | 5,600 | 5,555 | 5,555 | +1% | 1,200 | 75億5480万 | +21.66% | 13.98 | 0.77 |
| 03/17 | 5,600 | 5,600 | 5,450 | 5,500 | -4.35% | 1,000 | 74億8000万 | +21.92% | 13.84 | 0.77 |
| 03/16 | 5,740 | 5,755 | 5,740 | 5,750 | +4.17% | 1,800 | 78億2000万 | +29.56% | 14.47 | 0.8 |
| 03/15 | 5,485 | 5,520 | 5,480 | 5,520 | +1.85% | 600 | 75億720万 | +26.75% | 13.89 | 0.77 |
| 03/14 | 5,250 | 5,420 | 5,250 | 5,420 | +4.53% | 2,400 | 73億7120万 | +26.78% | 13.64 | 0.76 |
| 03/13 | 5,305 | 5,320 | 5,150 | 5,185 | -6.24% | 5,200 | 70億5160万 | +23.57% | 13.05 | 0.72 |
| 03/10 | 5,575 | 5,725 | 5,525 | 5,530 | -3.41% | 8,800 | 75億2080万 | +34.06% | 13.92 | 0.77 |
| 03/09 | 6,025 | 6,175 | 5,330 | 5,725 | +5.53% | 9,000 | 77億8600万 | +41.78% | 14.41 | 0.8 |
| 03/08 | 4,860 | 5,475 | 4,825 | 5,425 | +13.38% | 20,200 | 73億7800万 | +37.66% | 13.65 | 0.76 |
| 03/07 | 4,500 | 4,865 | 4,405 | 4,785 | +11.93% | 28,600 | 65億760万 | +24.06% | 12.04 | 0.67 |
| 03/06 | 4,110 | 4,275 | 4,110 | 4,275 | +5.56% | 7,600 | 58億1400万 | +12.38% | 10.76 | 0.6 |
| 03/02 | 4,050 | 4,050 | 4,050 | 4,050 | +1.25% | 600 | 55億800万 | +7.51% | 10.19 | 0.56 |
| 03/01 | 3,980 | 4,000 | 3,955 | 4,000 | +1.14% | 1,400 | 54億4000万 | +6.84% | 10.07 | 0.56 |
| 02/28 | 3,950 | 3,975 | 3,950 | 3,955 | +0.13% | 2,200 | 53億7880万 | +6.29% | 9.95 | 0.55 |
| 02/27 | 3,945 | 3,955 | 3,945 | 3,950 | +0.13% | 1,600 | 53億7200万 | +6.76% | 9.94 | 0.55 |
| 02/24 | 3,945 | 3,945 | 3,940 | 3,945 | 0% | 800 | 53億6520万 | +7.29% | 9.93 | 0.55 |
| 02/23 | 3,945 | 3,945 | 3,945 | 3,945 | 0% | 200 | 53億6520万 | +7.88% | 9.93 | 0.55 |
| 02/22 | 3,950 | 3,950 | 3,945 | 3,945 | 0% | 600 | 53億6520万 | +8.44% | 9.93 | 0.55 |
| 02/20 | 3,950 | 3,950 | 3,915 | 3,945 | -0.25% | 1,400 | 53億6520万 | +9.22% | 9.93 | 0.55 |
| 02/17 | 3,990 | 3,990 | 3,955 | 3,955 | -0.75% | 3,000 | 53億7880万 | +10.08% | 9.95 | 0.55 |
| 02/16 | 3,985 | 4,000 | 3,985 | 3,985 | 0% | 2,400 | 54億1960万 | +11.53% | 10.03 | 0.56 |
| 02/14 | 3,950 | 3,990 | 3,920 | 3,985 | +0.89% | 1,200 | 54億1960万 | +12.13% | 10.03 | 0.56 |
| 02/13 | 3,950 | 4,000 | 3,915 | 3,950 | 0% | 2,200 | 53億7200万 | +11.8% | 9.94 | 0.55 |
| 02/10 | 3,955 | 3,955 | 3,950 | 3,950 | +1.02% | 1,200 | 53億7200万 | +12.41% | 9.94 | 0.55 |
| 02/09 | 4,145 | 4,145 | 3,875 | 3,910 | -6.57% | 1,600 | 53億1760万 | +11.97% | 9.84 | 0.55 |
| 02/08 | 3,700 | 4,185 | 3,700 | 4,185 | +13.72% | 5,000 | 56億9160万 | +20.43% | 10.53 | 0.58 |
| 02/07 | 3,685 | 3,685 | 3,635 | 3,680 | -0.14% | 1,600 | 50億480万 | +6.79% | 9.26 | 0.51 |
| 02/06 | 3,685 | 3,685 | 3,685 | 3,685 | +4.84% | 1,000 | 50億1160万 | +7.28% | 9.27 | 0.51 |
| 02/01 | 3,450 | 3,515 | 3,405 | 3,515 | +1.88% | 2,000 | 47億8040万 | +2.78% | 8.85 | 0.49 |
| 01/31 | 3,400 | 3,485 | 3,400 | 3,450 | +1.47% | 2,400 | 46億9200万 | +1.14% | 8.68 | 0.48 |
| 01/30 | 3,350 | 3,420 | 3,350 | 3,400 | +1.49% | 3,000 | 46億2400万 | -0.03% | 8.56 | 0.47 |
| 01/27 | 3,300 | 3,350 | 3,300 | 3,350 | +1.36% | 800 | 45億5600万 | -1.18% | 8.43 | 0.47 |
| 01/24 | 3,305 | 3,335 | 3,300 | 3,305 | -0.9% | 1,200 | 44億9480万 | -2.19% | 8.32 | 0.46 |
| 01/23 | 3,345 | 3,350 | 3,315 | 3,335 | -3.19% | 1,800 | 45億3560万 | -0.86% | 8.39 | 0.47 |
| 01/20 | 3,390 | 3,445 | 3,390 | 3,445 | +2.84% | 800 | 46億8520万 | +2.9% | 8.67 | 0.48 |
| 01/19 | 3,375 | 3,375 | 3,345 | 3,350 | -3.6% | 1,000 | 45億5600万 | +0.45% | 8.43 | 0.47 |
| 01/16 | 3,475 | 3,475 | 3,475 | 3,475 | +1.46% | 400 | 47億2600万 | +5.11% | 8.75 | 0.48 |
| 01/13 | 3,305 | 3,425 | 3,300 | 3,425 | -0.15% | 1,600 | 46億5800万 | +4.64% | 8.62 | 0.48 |
| 01/11 | 3,430 | 3,430 | 3,430 | 3,430 | +1.33% | 400 | 46億6480万 | +5.77% | 8.63 | 0.48 |
| 01/06 | 3,390 | 3,390 | 3,385 | 3,385 | -1.88% | 600 | 46億360万 | +5.39% | 8.52 | 0.47 |
| 01/05 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 400 | 46億9200万 | +8.42% | 8.68 | 0.48 |
| 01/04 | 3,350 | 3,475 | 3,350 | 3,450 | +4.55% | 1,800 | 46億9200万 | +9.56% | 8.68 | 0.48 |
| 2016 |
| 12/30 | 3,300 | 3,350 | 3,275 | 3,300 | -4.76% | 1,200 | 44億8800万 | +5.91% | 8.31 | 0.46 |
| 12/28 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 200 | 47億1240万 | +12.17% | 8.72 | 0.48 |
| 12/27 | 3,500 | 3,500 | 3,465 | 3,465 | -1% | 1,200 | 47億1240万 | +13.38% | 8.72 | 0.48 |
| 12/26 | 3,515 | 3,515 | 3,450 | 3,500 | +1.01% | 2,800 | 47億6000万 | +15.74% | 8.81 | 0.49 |
| 12/22 | 3,470 | 3,470 | 3,465 | 3,465 | -0.14% | 400 | 47億1240万 | +15.93% | 8.72 | 0.48 |
| 12/21 | 3,420 | 3,470 | 3,405 | 3,470 | +1.46% | 1,200 | 47億1920万 | +17.51% | 8.73 | 0.48 |
| 12/20 | 3,465 | 3,470 | 3,420 | 3,420 | -1.44% | 1,000 | 46億5120万 | +17.2% | 8.61 | 0.48 |
| 12/19 | 3,430 | 3,470 | 3,425 | 3,470 | -0.14% | 1,000 | 47億1920万 | +20.36% | 8.73 | 0.48 |
| 12/16 | 3,550 | 3,555 | 3,475 | 3,475 | +2.21% | 2,000 | 47億2600万 | +22.1% | 8.75 | 0.48 |
| 12/15 | 3,355 | 3,405 | 3,355 | 3,400 | +3.03% | 2,800 | 46億2400万 | +21.04% | 8.56 | 0.47 |
| 12/14 | 3,255 | 3,300 | 3,255 | 3,300 | 0% | 800 | 44億8800万 | +19% | 8.31 | 0.46 |
| 12/13 | 3,225 | 3,300 | 3,160 | 3,300 | +3.13% | 5,000 | 44億8800万 | +20.44% | 8.31 | 0.46 |
| 12/12 | 3,135 | 3,200 | 3,135 | 3,200 | +2.24% | 1,000 | 43億5200万 | +18.17% | 8.05 | 0.45 |
| 12/09 | 3,080 | 3,165 | 3,080 | 3,130 | +1.79% | 1,800 | 42億5680万 | +16.79% | 7.88 | 0.44 |
| 12/08 | 2,950 | 3,180 | 2,950 | 3,075 | +5.49% | 12,400 | 41億8200万 | +15.82% | 7.74 | 0.43 |
| 12/07 | 2,950 | 2,960 | 2,835 | 2,915 | -1.19% | 3,400 | 39億6440万 | +10.75% | 7.34 | 0.41 |
| 12/06 | 3,110 | 3,110 | 2,910 | 2,950 | -5.3% | 14,000 | 40億1200万 | +12.77% | 7.42 | 0.41 |
| 12/05 | 3,115 | 3,115 | 3,115 | 3,115 | +19.12% | 6,000 | 42億3640万 | +19.9% | 7.84 | 0.43 |
| 12/02 | 2,600 | 2,615 | 2,600 | 2,615 | -1.32% | 800 | 35億5640万 | +1.47% | 6.58 | 0.36 |
| 12/01 | 2,650 | 2,650 | 2,650 | 2,650 | -1.49% | 200 | 36億400万 | +2.91% | 6.67 | 0.37 |
| 11/21 | 2,715 | 2,715 | 2,640 | 2,690 | +2.09% | 1,000 | 36億5840万 | +4.59% | 6.77 | 0.38 |
| 11/17 | 2,635 | 2,635 | 2,635 | 2,635 | 0% | 400 | 35億8360万 | +2.65% | 6.63 | 0.37 |
| 11/15 | 2,635 | 2,635 | 2,635 | 2,635 | 0% | 600 | 35億8360万 | +2.57% | 6.63 | 0.37 |
| 11/11 | 2,635 | 2,635 | 2,635 | 2,635 | +0.19% | 200 | 35億8360万 | +2.53% | 6.63 | 0.37 |
| 11/10 | 2,635 | 2,635 | 2,630 | 2,630 | +0.19% | 400 | 35億7680万 | +2.41% | 6.62 | 0.37 |
| 11/09 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 400 | 35億7000万 | +2.26% | 6.61 | 0.37 |
| 11/04 | 2,625 | 2,625 | 2,625 | 2,625 | -1.87% | 200 | 35億7000万 | +2.3% | 6.61 | 0.37 |
| 10/31 | 2,675 | 2,675 | 2,675 | 2,675 | +1.9% | 200 | 36億3800万 | +4.25% | 6.73 | 0.37 |
| 10/28 | 2,575 | 2,630 | 2,575 | 2,625 | +1.94% | 1,200 | 35億7000万 | +2.3% | 6.61 | 0.37 |
| 10/26 | 2,575 | 2,575 | 2,575 | 2,575 | -0.58% | 200 | 35億200万 | +0.35% | 6.48 | 0.36 |
| 10/24 | 2,590 | 2,590 | 2,590 | 2,590 | +1.97% | 200 | 35億2240万 | +0.9% | 6.52 | 0.36 |
| 10/21 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 400 | 34億5440万 | -1.09% | 6.39 | 0.35 |
| 10/20 | 2,590 | 2,590 | 2,540 | 2,540 | -0.39% | 1,000 | 34億5440万 | -1.21% | 6.39 | 0.35 |
