株価チャート
2017/05/10～2017/09/29
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 |
| 09/29 | 4,495 | 4,495 | 4,360 | 4,410 | -1.89% | 25,500 | 175億5180万 | -7.02% | 18.16 | 3.65 |
| 09/28 | 4,565 | 4,565 | 4,465 | 4,495 | -0.11% | 20,400 | 178億9010万 | -5.63% | 18.51 | 3.72 |
| 09/27 | 4,500 | 4,515 | 4,465 | 4,500 | -2.07% | 38,400 | 179億1000万 | -5.8% | 18.53 | 3.73 |
| 09/26 | 4,550 | 4,595 | 4,470 | 4,595 | +0.44% | 48,300 | 182億8810万 | -4.11% | 18.92 | 3.8 |
| 09/25 | 4,600 | 4,620 | 4,555 | 4,575 | -1.61% | 21,900 | 182億850万 | -4.77% | 18.84 | 3.79 |
| 09/22 | 4,735 | 4,735 | 4,615 | 4,650 | -0.96% | 9,600 | 185億700万 | -3.51% | 19.15 | 3.85 |
| 09/21 | 4,775 | 4,810 | 4,670 | 4,695 | -1.37% | 13,600 | 186億8610万 | -2.71% | 19.34 | 3.89 |
| 09/20 | 4,855 | 4,855 | 4,725 | 4,760 | -2.16% | 22,000 | 189億4480万 | -1.39% | 19.6 | 3.94 |
| 09/19 | 4,860 | 4,880 | 4,825 | 4,865 | +0.21% | 6,600 | 193億6270万 | +0.95% | 20.04 | 4.03 |
| 09/15 | 4,810 | 4,915 | 4,785 | 4,855 | -0.1% | 10,300 | 193億2290万 | +1.21% | 19.99 | 4.02 |
| 09/14 | 4,905 | 4,950 | 4,825 | 4,860 | -1.72% | 11,900 | 193億4280万 | +1.67% | 20.01 | 4.02 |
| 09/13 | 5,030 | 5,030 | 4,875 | 4,945 | -1.1% | 17,500 | 196億8110万 | +3.76% | 20.36 | 4.09 |
| 09/12 | 4,975 | 5,050 | 4,930 | 5,000 | +0.2% | 11,400 | 199億 | +5.2% | 20.59 | 4.14 |
| 09/11 | 4,850 | 4,990 | 4,825 | 4,990 | +6.62% | 28,100 | 198億6020万 | +5.36% | 20.55 | 4.13 |
| 09/08 | 4,640 | 4,715 | 4,605 | 4,680 | +2.41% | 19,800 | 186億2640万 | -0.83% | 19.27 | 3.88 |
| 09/07 | 4,675 | 4,675 | 4,535 | 4,570 | -0.76% | 10,100 | 181億8860万 | -2.97% | 18.82 | 3.78 |
| 09/06 | 4,465 | 4,630 | 4,430 | 4,605 | +2.11% | 13,000 | 183億2790万 | -2.13% | 18.96 | 3.81 |
| 09/05 | 4,685 | 4,710 | 4,470 | 4,510 | -4.35% | 20,800 | 179億4980万 | -3.98% | 18.57 | 3.73 |
| 09/04 | 4,835 | 4,835 | 4,685 | 4,715 | -3.68% | 11,200 | 187億6570万 | +0.45% | 19.42 | 3.9 |
| 09/01 | 4,895 | 4,940 | 4,875 | 4,895 | 0% | 5,700 | 194億8210万 | +4.5% | 20.16 | 4.05 |
| 08/31 | 4,875 | 4,970 | 4,875 | 4,895 | 0% | 9,200 | 194億8210万 | +4.8% | 20.16 | 4.05 |
| 08/30 | 4,955 | 4,955 | 4,795 | 4,895 | +1.03% | 12,800 | 194億8210万 | +5.16% | 20.16 | 4.05 |
| 08/29 | 4,805 | 4,860 | 4,795 | 4,845 | -0.41% | 12,500 | 192億8310万 | +4.44% | 19.95 | 4.01 |
| 08/28 | 4,830 | 4,880 | 4,820 | 4,865 | -0.71% | 19,900 | 193億6270万 | +5.21% | 20.04 | 4.03 |
| 08/25 | 4,900 | 4,980 | 4,865 | 4,900 | -0.51% | 13,100 | 195億200万 | +6.34% | 20.18 | 4.06 |
| 08/24 | 4,815 | 4,950 | 4,770 | 4,925 | +1.65% | 19,700 | 196億150万 | +7.25% | 20.28 | 4.08 |
| 08/23 | 4,865 | 4,920 | 4,825 | 4,845 | -0.41% | 11,800 | 192億8310万 | +6.09% | 19.95 | 4.01 |
| 08/22 | 4,855 | 4,950 | 4,810 | 4,865 | -0.61% | 19,200 | 193億6270万 | +7.06% | 20.04 | 4.03 |
| 08/21 | 4,975 | 5,080 | 4,890 | 4,895 | -1.11% | 27,600 | 194億8210万 | +8.13% | 20.16 | 4.05 |
| 08/18 | 4,800 | 4,980 | 4,770 | 4,950 | +2.59% | 33,400 | 197億100万 | +9.83% | 20.39 | 4.1 |
| 08/17 | 4,720 | 4,835 | 4,690 | 4,825 | +2.44% | 28,700 | 192億350万 | +7.51% | 19.87 | 4 |
| 08/16 | 4,600 | 4,710 | 4,585 | 4,710 | +2.84% | 29,900 | 187億4580万 | +5.42% | 19.4 | 3.9 |
| 08/15 | 4,395 | 4,630 | 4,385 | 4,580 | +6.39% | 24,000 | 182億2840万 | +2.9% | 18.86 | 3.79 |
| 08/14 | 4,215 | 4,325 | 4,215 | 4,305 | -2.71% | 26,600 | 171億3390万 | -2.87% | 17.73 | 3.56 |
| 08/10 | 4,550 | 4,550 | 4,400 | 4,425 | -1.78% | 29,800 | 176億1150万 | +0.07% | 18.22 | 3.66 |
| 08/09 | 4,590 | 4,590 | 4,425 | 4,505 | -2.8% | 23,500 | 179億2990万 | +2.25% | 18.55 | 3.73 |
| 08/08 | 4,575 | 4,645 | 4,525 | 4,635 | +1.31% | 19,600 | 184億4730万 | +5.7% | 19.09 | 3.84 |
| 08/07 | 4,595 | 4,595 | 4,530 | 4,575 | +0.55% | 14,800 | 182億850万 | +4.84% | 18.84 | 3.79 |
| 08/04 | 4,510 | 4,550 | 4,435 | 4,550 | +1.79% | 12,300 | 181億900万 | +4.77% | 18.74 | 3.77 |
| 08/03 | 4,485 | 4,510 | 4,405 | 4,470 | +0.79% | 13,600 | 177億9060万 | +3.4% | 18.41 | 3.7 |
| 08/02 | 4,360 | 4,440 | 4,360 | 4,435 | +0.8% | 13,600 | 176億5130万 | +2.95% | 18.26 | 3.67 |
| 08/01 | 4,390 | 4,460 | 4,340 | 4,400 | -0.79% | 14,800 | 175億1200万 | +2.44% | 18.12 | 3.64 |
| 07/31 | 4,465 | 4,470 | 4,360 | 4,435 | -0.78% | 9,500 | 176億5130万 | +3.57% | 18.26 | 3.67 |
| 07/28 | 4,570 | 4,570 | 4,455 | 4,470 | -2.51% | 17,400 | 177億9060万 | +4.83% | 18.41 | 3.7 |
| 07/27 | 4,525 | 4,615 | 4,525 | 4,585 | +2% | 21,200 | 182億4830万 | +7.93% | 18.88 | 3.8 |
| 07/26 | 4,555 | 4,585 | 4,445 | 4,495 | +0.22% | 24,300 | 178億9010万 | +6.37% | 18.51 | 3.72 |
| 07/25 | 4,495 | 4,505 | 4,460 | 4,485 | +0.22% | 7,100 | 178億5030万 | +6.68% | 18.47 | 3.71 |
| 07/24 | 4,515 | 4,515 | 4,430 | 4,475 | +0.22% | 4,000 | 178億1050万 | +7.06% | 18.43 | 3.71 |
| 07/21 | 4,525 | 4,560 | 4,425 | 4,465 | -0.89% | 28,100 | 177億7070万 | +7.49% | 18.39 | 3.7 |
| 07/20 | 4,310 | 4,540 | 4,310 | 4,505 | +4.89% | 45,000 | 179億2990万 | +9.16% | 18.55 | 3.73 |
| 07/19 | 4,265 | 4,345 | 4,215 | 4,295 | +0.7% | 14,500 | 170億9410万 | +4.96% | 17.69 | 3.56 |
| 07/18 | 4,360 | 4,430 | 4,250 | 4,265 | -3.72% | 26,800 | 169億7470万 | +4.82% | 17.56 | 3.53 |
| 07/14 | 4,480 | 4,480 | 4,380 | 4,430 | +0.45% | 14,000 | 176億3140万 | +9.49% | 18.24 | 3.67 |
| 07/13 | 4,500 | 4,505 | 4,375 | 4,410 | -1.34% | 19,800 | 175億5180万 | +9.87% | 18.16 | 3.65 |
| 07/12 | 4,355 | 4,525 | 4,355 | 4,470 | +3.47% | 43,300 | 177億9060万 | +12.23% | 18.41 | 3.7 |
| 07/11 | 4,345 | 4,580 | 4,305 | 4,320 | +0.47% | 73,600 | 171億9360万 | +9.34% | 17.79 | 3.58 |
| 07/10 | 4,120 | 4,330 | 4,090 | 4,300 | +5.01% | 56,000 | 171億1400万 | +9.55% | 17.71 | 3.56 |
| 07/07 | 4,010 | 4,100 | 4,010 | 4,095 | +0.86% | 16,500 | 162億9810万 | +4.87% | 16.86 | 3.39 |
| 07/06 | 4,090 | 4,090 | 4,025 | 4,060 | +1% | 9,500 | 161億5880万 | +4.34% | 16.72 | 3.36 |
| 07/05 | 4,000 | 4,040 | 3,955 | 4,020 | +0.75% | 15,900 | 159億9960万 | +3.61% | 16.56 | 3.33 |
| 07/04 | 4,110 | 4,110 | 3,975 | 3,990 | -2.92% | 18,300 | 158億8020万 | +3.15% | 16.43 | 3.3 |
| 07/03 | 4,000 | 4,160 | 4,000 | 4,110 | +1.73% | 28,900 | 163億5780万 | +6.61% | 16.93 | 3.4 |
| 06/30 | 4,020 | 4,055 | 3,970 | 4,040 | -0.37% | 25,800 | 160億7920万 | +5.29% | 16.64 | 3.35 |
| 06/29 | 4,090 | 4,130 | 4,035 | 4,055 | -0.86% | 15,700 | 161億3890万 | +6.15% | 16.7 | 3.36 |
| 06/28 | 4,115 | 4,170 | 4,070 | 4,090 | -0.73% | 30,100 | 162億7820万 | +7.46% | 16.84 | 3.39 |
| 06/27 | 4,085 | 4,125 | 4,000 | 4,120 | +1.23% | 30,200 | 163億9760万 | +8.62% | 16.97 | 3.41 |
| 06/26 | 3,970 | 4,075 | 3,970 | 4,070 | +2.39% | 14,300 | 161億9860万 | +7.7% | 16.76 | 3.37 |
| 06/23 | 4,075 | 4,075 | 3,950 | 3,975 | -2.69% | 21,700 | 158億2050万 | +5.49% | 16.37 | 3.29 |
| 06/22 | 4,025 | 4,110 | 4,020 | 4,085 | +1.49% | 35,400 | 162億5830万 | +8.61% | 16.82 | 3.38 |
| 06/21 | 3,950 | 4,050 | 3,925 | 4,025 | +2.03% | 46,400 | 160億1950万 | +7.36% | 16.58 | 3.33 |
| 06/20 | 3,880 | 3,945 | 3,880 | 3,945 | +1.68% | 28,000 | 157億110万 | +5.48% | 16.25 | 3.27 |
| 06/19 | 3,840 | 3,930 | 3,840 | 3,880 | +1.17% | 28,800 | 154億4240万 | +3.83% | 15.98 | 3.21 |
| 06/16 | 3,820 | 3,865 | 3,770 | 3,835 | +1.32% | 47,500 | 152億6330万 | +2.73% | 15.79 | 3.18 |
| 06/15 | 3,710 | 3,805 | 3,700 | 3,785 | +3.98% | 29,100 | 150億6430万 | +1.53% | 15.59 | 3.13 |
| 06/14 | 3,705 | 3,735 | 3,635 | 3,640 | -1.75% | 18,100 | 144億8720万 | -2.52% | 14.99 | 3.01 |
| 06/13 | 3,705 | 3,735 | 3,685 | 3,705 | 0% | 15,800 | 147億4590万 | -1.17% | 15.26 | 3.07 |
| 06/12 | 3,605 | 3,720 | 3,600 | 3,705 | +2.21% | 21,100 | 147億4590万 | -1.41% | 15.26 | 3.07 |
| 06/09 | 3,650 | 3,655 | 3,605 | 3,625 | -0.28% | 17,200 | 144億2750万 | -3.8% | 14.93 | 3 |
| 06/08 | 3,665 | 3,675 | 3,625 | 3,635 | -0.95% | 12,600 | 144億6730万 | -3.81% | 14.97 | 3.01 |
| 06/07 | 3,640 | 3,670 | 3,635 | 3,670 | 0% | 11,300 | 146億660万 | -3.12% | 15.11 | 3.04 |
| 06/06 | 3,755 | 3,760 | 3,660 | 3,670 | -3.17% | 26,300 | 146億660万 | -3.4% | 15.11 | 3.04 |
| 06/05 | 3,785 | 3,795 | 3,750 | 3,790 | +0.93% | 15,300 | 150億8420万 | -0.55% | 15.61 | 3.14 |
| 06/02 | 3,785 | 3,795 | 3,740 | 3,755 | -0.79% | 20,800 | 149億4490万 | -1.52% | 15.46 | 3.11 |
| 06/01 | 3,800 | 3,815 | 3,760 | 3,785 | +1.75% | 21,800 | 150億6430万 | -0.73% | 15.59 | 3.13 |
| 05/31 | 3,650 | 3,745 | 3,650 | 3,720 | +1.92% | 22,000 | 148億560万 | -2.39% | 15.32 | 3.08 |
| 05/30 | 3,660 | 3,670 | 3,600 | 3,650 | -0.27% | 17,900 | 145億2700万 | -4.3% | 15.03 | 3.02 |
| 05/29 | 3,630 | 3,675 | 3,605 | 3,660 | +0.83% | 10,000 | 145億6680万 | -4.01% | 15.07 | 3.03 |
| 05/26 | 3,720 | 3,720 | 3,625 | 3,630 | -1.63% | 18,500 | 144億4740万 | -4.77% | 14.95 | 3.01 |
| 05/25 | 3,765 | 3,770 | 3,680 | 3,690 | -1.99% | 17,900 | 146億8620万 | -3.1% | 15.2 | 3.06 |
| 05/24 | 3,800 | 3,810 | 3,745 | 3,765 | -0.13% | 11,800 | 149億8470万 | -0.84% | 15.51 | 3.12 |
| 05/23 | 3,790 | 3,795 | 3,680 | 3,770 | -0.66% | 31,400 | 150億460万 | -0.26% | 15.53 | 3.12 |
| 05/22 | 3,870 | 3,895 | 3,790 | 3,795 | -0.65% | 14,000 | 151億410万 | +0.74% | 15.63 | 3.14 |
| 05/19 | 3,900 | 3,950 | 3,810 | 3,820 | +1.46% | 46,300 | 152億360万 | +1.76% | 15.73 | 3.16 |
| 05/18 | 3,700 | 3,780 | 3,700 | 3,765 | -1.44% | 14,300 | 149億8470万 | +0.53% | 15.51 | 3.12 |
| 05/17 | 3,865 | 3,880 | 3,820 | 3,820 | -1.29% | 12,400 | 152億360万 | +2.14% | 15.73 | 3.16 |
| 05/16 | 3,800 | 3,875 | 3,770 | 3,870 | +2.93% | 25,000 | 154億260万 | +3.67% | 15.94 | 3.2 |
| 05/15 | 3,710 | 3,785 | 3,705 | 3,760 | +1.35% | 34,000 | 149億6480万 | +1.1% | 15.48 | 3.11 |
| 05/12 | 3,930 | 3,960 | 3,710 | 3,710 | -6.19% | 29,000 | 147億6580万 | -0.27% | 15.28 | 3.07 |
| 05/11 | 4,010 | 4,010 | 3,930 | 3,955 | -1.25% | 18,400 | 157億4090万 | +6.23% | 16.29 | 3.27 |
| 05/10 | 3,975 | 4,040 | 3,945 | 4,005 | +1.65% | 22,700 | 159億3990万 | +7.52% | 16.49 | 3.32 |
