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 5→1 |
| 2017 |
| 03/31 | 6,065 | 6,095 | 5,830 | 5,830 | -3.08% | 967,400 | 1967億9254万 | -9.01% | 18.25 | 1.34 |
| 03/30 | 6,050 | 6,110 | 5,990 | 6,015 | -1.07% | 460,600 | 2030億3725万 | -6.34% | 18.83 | 1.38 |
| 03/29 | 6,170 | 6,220 | 6,065 | 6,080 | -1.38% | 282,800 | 2052億3133万 | -5.46% | 19.03 | 1.4 |
| 03/28 | 6,290 | 6,330 | 6,125 | 6,165 | -1.2% | 445,200 | 2081億52万 | -4.23% | 19.3 | 1.42 |
| 03/27 | 6,220 | 6,260 | 6,190 | 6,240 | -1.5% | 229,800 | 2106億3216万 | -3% | 19.53 | 1.43 |
| 03/24 | 6,265 | 6,415 | 6,230 | 6,335 | +0.64% | 441,400 | 2138億3890万 | -1.45% | 19.83 | 1.46 |
| 03/23 | 6,395 | 6,405 | 6,260 | 6,295 | -1.56% | 541,000 | 2124億8869万 | -1.9% | 19.7 | 1.45 |
| 03/22 | 6,525 | 6,585 | 6,360 | 6,395 | -4.69% | 379,200 | 2158億6420万 | -0.22% | 20.02 | 1.47 |
| 03/21 | 6,705 | 6,745 | 6,680 | 6,710 | -0.89% | 164,600 | 2264億9708万 | +4.99% | 21 | 1.54 |
| 03/17 | 6,705 | 6,800 | 6,700 | 6,770 | +0.45% | 214,600 | 2285億2239万 | +6.41% | 21.19 | 1.56 |
| 03/16 | 6,550 | 6,750 | 6,550 | 6,740 | +1.97% | 250,200 | 2275億973万 | +6.51% | 21.1 | 1.55 |
| 03/15 | 6,600 | 6,620 | 6,560 | 6,610 | -0.68% | 155,600 | 2231億2156万 | +5.19% | 20.69 | 1.52 |
| 03/14 | 6,655 | 6,685 | 6,635 | 6,655 | -0.08% | 132,600 | 2246億4054万 | +6.48% | 20.83 | 1.53 |
| 03/13 | 6,680 | 6,735 | 6,650 | 6,660 | -1.7% | 208,800 | 2248億932万 | +7.21% | 20.85 | 1.53 |
| 03/10 | 6,615 | 6,825 | 6,605 | 6,775 | +2.57% | 480,400 | 2286億9116万 | +9.7% | 21.21 | 1.56 |
| 03/09 | 6,685 | 6,710 | 6,600 | 6,605 | -0.9% | 228,400 | 2229億5279万 | +7.66% | 20.67 | 1.52 |
| 03/08 | 6,625 | 6,670 | 6,570 | 6,665 | +0.6% | 264,000 | 2249億7810万 | +9.21% | 20.86 | 1.53 |
| 03/07 | 6,645 | 6,785 | 6,595 | 6,625 | +2.24% | 532,200 | 2236億2789万 | +9.11% | 20.74 | 1.52 |
| 03/06 | 6,455 | 6,510 | 6,440 | 6,480 | +0.62% | 153,600 | 2187億3339万 | +7.25% | 20.28 | 1.49 |
| 03/03 | 6,425 | 6,470 | 6,400 | 6,440 | -0.62% | 210,200 | 2173億8319万 | +6.91% | 20.16 | 1.48 |
| 03/02 | 6,500 | 6,575 | 6,465 | 6,480 | +2.37% | 352,000 | 2187億3339万 | +7.8% | 20.28 | 1.49 |
| 03/01 | 6,160 | 6,330 | 6,080 | 6,330 | +3.52% | 450,200 | 2136億7012万 | +5.55% | 19.81 | 1.45 |
| 02/28 | 6,115 | 6,195 | 6,105 | 6,115 | +1.58% | 285,000 | 2064億1276万 | +2.24% | 19.14 | 1.41 |
| 02/27 | 6,075 | 6,075 | 5,915 | 6,020 | -1.79% | 319,200 | 2032億602万 | +0.91% | 18.84 | 1.38 |
| 02/24 | 6,150 | 6,170 | 6,085 | 6,130 | -1.53% | 187,200 | 2069億1909万 | +2.9% | 19.19 | 1.41 |
| 02/23 | 6,190 | 6,230 | 6,140 | 6,225 | -0.16% | 171,000 | 2101億2583万 | +4.66% | 19.48 | 1.43 |
| 02/22 | 6,215 | 6,275 | 6,190 | 6,235 | +0.32% | 298,000 | 2104億6338万 | +5.18% | 19.52 | 1.43 |
| 02/21 | 6,100 | 6,230 | 6,065 | 6,215 | +2.3% | 354,600 | 2097億8828万 | +5.34% | 19.45 | 1.43 |
| 02/20 | 6,065 | 6,090 | 5,995 | 6,075 | -0.57% | 143,800 | 2050億6256万 | +3.42% | 19.01 | 1.4 |
| 02/17 | 6,010 | 6,120 | 6,010 | 6,110 | +0.58% | 293,800 | 2062億4399万 | +4.32% | 19.12 | 1.4 |
| 02/16 | 6,045 | 6,120 | 6,020 | 6,075 | 0% | 178,200 | 2050億6256万 | +4.08% | 19.01 | 1.4 |
| 02/15 | 6,090 | 6,145 | 6,055 | 6,075 | +1.84% | 195,200 | 2050億6256万 | +4.44% | 19.01 | 1.4 |
| 02/14 | 6,045 | 6,075 | 5,965 | 5,965 | -0.33% | 259,800 | 2013億4949万 | +2.95% | 18.67 | 1.37 |
| 02/13 | 6,005 | 6,025 | 5,950 | 5,985 | +1.27% | 257,400 | 2020億2459万 | +3.69% | 18.73 | 1.38 |
| 02/10 | 5,785 | 5,915 | 5,770 | 5,910 | +4.97% | 330,000 | 1994億9296万 | +2.76% | 18.5 | 1.36 |
| 02/09 | 5,660 | 5,690 | 5,575 | 5,630 | -2.34% | 270,200 | 1900億4151万 | -1.9% | 17.62 | 1.29 |
| 02/08 | 5,720 | 5,765 | 5,715 | 5,765 | +0.79% | 114,800 | 1945億9846万 | +0.37% | 18.04 | 1.32 |
| 02/07 | 5,675 | 5,760 | 5,610 | 5,720 | -0.35% | 194,800 | 1930億7948万 | -0.28% | 17.9 | 1.31 |
| 02/06 | 5,840 | 5,845 | 5,720 | 5,740 | -0.52% | 228,200 | 1937億5458万 | +0.17% | 17.97 | 1.32 |
| 02/03 | 5,810 | 5,865 | 5,710 | 5,770 | -0.26% | 263,800 | 1947億6723万 | +0.72% | 18.06 | 1.33 |
| 02/02 | 5,900 | 5,945 | 5,765 | 5,785 | -1.78% | 347,800 | 1952億7356万 | +1.05% | 18.11 | 1.33 |
| 02/01 | 5,765 | 5,930 | 5,710 | 5,890 | +0.08% | 490,000 | 1988億1785万 | +2.97% | 18.44 | 1.35 |
| 01/31 | 5,875 | 5,955 | 5,825 | 5,885 | -2.24% | 404,800 | 1986億4908万 | +3.01% | 18.42 | 1.35 |
| 01/30 | 6,075 | 6,075 | 5,970 | 6,020 | -1.87% | 379,200 | 2032億602万 | +5.5% | 18.84 | 1.38 |
| 01/27 | 6,185 | 6,225 | 6,090 | 6,135 | +0.08% | 386,800 | 2070億8786万 | +7.73% | 19.2 | 1.41 |
| 01/26 | 6,020 | 6,130 | 6,020 | 6,130 | +3.55% | 502,400 | 2069億1909万 | +7.94% | 19.19 | 1.41 |
| 01/25 | 5,895 | 5,970 | 5,865 | 5,920 | +3.05% | 375,400 | 1998億3051万 | +4.52% | 18.53 | 1.36 |
| 01/24 | 5,715 | 5,765 | 5,655 | 5,745 | -0.78% | 356,400 | 1939億2335万 | +1.63% | 17.98 | 1.32 |
| 01/23 | 5,830 | 5,885 | 5,785 | 5,790 | -1.95% | 344,400 | 1954億4234万 | +2.55% | 18.12 | 1.33 |
| 01/20 | 5,750 | 5,930 | 5,740 | 5,905 | +3.32% | 431,400 | 1993億2418万 | +4.81% | 18.48 | 1.36 |
| 01/19 | 5,585 | 5,735 | 5,585 | 5,715 | +3.07% | 374,400 | 1929億1070万 | +1.65% | 17.89 | 1.31 |
| 01/18 | 5,465 | 5,575 | 5,425 | 5,545 | -0.27% | 337,200 | 1871億7232万 | -1.21% | 17.36 | 1.27 |
| 01/17 | 5,590 | 5,685 | 5,515 | 5,560 | -1.51% | 522,400 | 1876億7865万 | -0.82% | 17.4 | 1.28 |
| 01/16 | 5,590 | 5,670 | 5,570 | 5,645 | +0.36% | 393,800 | 1905億4784万 | +0.86% | 17.67 | 1.3 |
| 01/13 | 5,565 | 5,630 | 5,505 | 5,625 | +0.99% | 359,800 | 1898億7274万 | +0.73% | 17.61 | 1.29 |
| 01/12 | 5,545 | 5,620 | 5,520 | 5,570 | +1.18% | 335,200 | 1880億1620万 | 0% | 17.43 | 1.28 |
| 01/11 | 5,400 | 5,525 | 5,400 | 5,505 | +1.85% | 304,800 | 1858億2212万 | -0.88% | 17.23 | 1.26 |
| 01/10 | 5,485 | 5,485 | 5,370 | 5,405 | -1.28% | 368,000 | 1824億4660万 | -2.45% | 16.92 | 1.24 |
| 01/06 | 5,525 | 5,590 | 5,435 | 5,475 | -2.06% | 583,000 | 1848億946万 | -0.9% | 17.14 | 1.26 |
| 01/05 | 5,780 | 5,790 | 5,575 | 5,590 | -2.95% | 366,000 | 1886億9131万 | +1.53% | 17.5 | 1.28 |
| 01/04 | 5,625 | 5,760 | 5,590 | 5,760 | +3.32% | 341,400 | 1944億2968万 | +5.03% | 18.03 | 1.32 |
| 2016 |
| 12/30 | 5,470 | 5,620 | 5,430 | 5,575 | +0.36% | 297,400 | 1881億8498万 | +2.12% | 17.45 | 1.28 |
| 12/29 | 5,665 | 5,685 | 5,530 | 5,555 | -3.05% | 290,800 | 1875億988万 | +2.17% | 17.39 | 1.28 |
| 12/28 | 5,685 | 5,770 | 5,685 | 5,730 | +1.24% | 172,000 | 1934億1703万 | +5.9% | 17.93 | 1.32 |
| 12/27 | 5,625 | 5,695 | 5,605 | 5,660 | -0.09% | 161,600 | 1910億5417万 | +5.22% | 17.72 | 1.3 |
| 12/26 | 5,660 | 5,725 | 5,655 | 5,665 | -0.87% | 128,600 | 1912億2294万 | +5.91% | 17.73 | 1.3 |
| 12/22 | 5,705 | 5,720 | 5,645 | 5,715 | +0.09% | 145,400 | 1929億1070万 | +7.57% | 17.89 | 1.31 |
| 12/21 | 5,715 | 5,770 | 5,655 | 5,710 | -0.7% | 309,800 | 1927億4192万 | +8.14% | 17.87 | 1.31 |
| 12/20 | 5,750 | 5,755 | 5,655 | 5,750 | +0.26% | 244,400 | 1940億9213万 | +9.69% | 18 | 1.32 |
| 12/19 | 5,720 | 5,740 | 5,640 | 5,735 | -0.43% | 210,200 | 1935億8580万 | +10.27% | 17.95 | 1.32 |
| 12/16 | 5,700 | 5,830 | 5,665 | 5,760 | +2.31% | 348,800 | 1944億2968万 | +11.67% | 18.03 | 1.32 |
| 12/15 | 5,590 | 5,680 | 5,590 | 5,630 | +0.81% | 293,600 | 1900億4151万 | +10.24% | 17.62 | 1.29 |
| 12/14 | 5,510 | 5,610 | 5,450 | 5,585 | +1.73% | 276,400 | 1885億2253万 | +10.73% | 17.48 | 1.28 |
| 12/13 | 5,575 | 5,575 | 5,415 | 5,490 | -1.7% | 261,400 | 1853億1579万 | +9.84% | 17.18 | 1.26 |
| 12/12 | 5,680 | 5,725 | 5,485 | 5,585 | +1.45% | 447,400 | 1885億2253万 | +12.71% | 17.48 | 1.28 |
| 12/09 | 5,405 | 5,505 | 5,355 | 5,505 | +2.51% | 675,400 | 1858億2212万 | +12.26% | 17.23 | 1.26 |
| 12/08 | 5,360 | 5,385 | 5,305 | 5,370 | +0.66% | 377,200 | 1812億6517万 | +10.58% | 16.81 | 1.23 |
| 12/07 | 5,300 | 5,345 | 5,280 | 5,335 | +0.38% | 234,400 | 1800億8374万 | +10.62% | 16.7 | 1.23 |
| 12/06 | 5,325 | 5,390 | 5,260 | 5,315 | +0.95% | 465,200 | 1794億864万 | +11.05% | 16.64 | 1.22 |
| 12/05 | 5,135 | 5,270 | 5,085 | 5,265 | +1.45% | 337,200 | 1777億2088万 | +10.87% | 16.48 | 1.21 |
| 12/02 | 5,155 | 5,200 | 5,125 | 5,190 | +0.19% | 318,800 | 1751億8924万 | +10.21% | 16.24 | 1.19 |
| 12/01 | 5,175 | 5,295 | 5,085 | 5,180 | +3.5% | 467,400 | 1748億5169万 | +10.85% | 16.21 | 1.19 |
| 11/30 | 5,000 | 5,030 | 4,985 | 5,005 | +0.2% | 265,800 | 1689億4454万 | +7.94% | 15.67 | 1.15 |
| 11/29 | 4,975 | 5,010 | 4,940 | 4,995 | -0.79% | 281,400 | 1686億699万 | +8.37% | 15.63 | 1.15 |
| 11/28 | 5,080 | 5,080 | 4,985 | 5,035 | -1.95% | 349,000 | 1699億5720万 | +9.91% | 15.76 | 1.16 |
| 11/25 | 5,070 | 5,205 | 5,060 | 5,135 | +2.29% | 447,200 | 1733億3271万 | +13.01% | 16.07 | 1.18 |
| 11/24 | 4,970 | 5,030 | 4,970 | 5,020 | +2.03% | 309,800 | 1694億5087万 | +11.56% | 15.71 | 1.15 |
| 11/22 | 4,925 | 4,935 | 4,895 | 4,920 | +0.2% | 204,200 | 1660億7535万 | +10.29% | 15.4 | 1.13 |
| 11/21 | 4,925 | 4,945 | 4,900 | 4,910 | -0.41% | 292,200 | 1657億3780万 | +10.91% | 15.37 | 1.13 |
| 11/18 | 4,875 | 4,930 | 4,875 | 4,930 | +3.68% | 442,200 | 1664億1290万 | +12.3% | 15.43 | 1.13 |
| 11/17 | 4,805 | 4,835 | 4,685 | 4,755 | -2.66% | 421,200 | 1605億575万 | +9.26% | 14.88 | 1.09 |
| 11/16 | 4,870 | 4,965 | 4,840 | 4,885 | +2.63% | 540,200 | 1648億9392万 | +13% | 15.29 | 1.12 |
| 11/15 | 4,750 | 4,800 | 4,725 | 4,760 | +0.74% | 270,600 | 1606億7453万 | +10.96% | 14.9 | 1.09 |
| 11/14 | 4,700 | 4,755 | 4,635 | 4,725 | +1.29% | 398,800 | 1594億9310万 | +10.94% | 14.79 | 1.09 |
| 11/11 | 4,550 | 4,705 | 4,525 | 4,665 | +4.25% | 621,200 | 1574億6779万 | +10.31% | 14.6 | 1.07 |
| 11/10 | 4,455 | 4,500 | 4,405 | 4,475 | +9.82% | 411,000 | 1510億5431万 | +6.57% | 14.01 | 1.03 |
| 11/09 | 4,445 | 4,495 | 4,020 | 4,075 | -7.91% | 461,800 | 1375億5225万 | -2.35% | 12.75 | 0.94 |
| 11/08 | 4,435 | 4,455 | 4,355 | 4,425 | 0% | 208,400 | 1493億6655万 | +6.34% | 13.85 | 1.02 |
| 11/07 | 4,440 | 4,470 | 4,390 | 4,425 | +3.15% | 296,600 | 1493億6655万 | +6.96% | 13.85 | 1.02 |
| 11/04 | 4,290 | 4,320 | 4,220 | 4,290 | -0.58% | 333,600 | 1448億961万 | +4.25% | 13.43 | 0.99 |
