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 | 5,920 | 5,950 | 5,800 | 5,800 | -1.69% | 87,700 | 1493億4090万 | -4.31% | 10.19 | 0.9 |
| 03/30 | 5,940 | 5,980 | 5,880 | 5,900 | -0.34% | 70,700 | 1519億1574万 | -2.9% | 10.36 | 0.92 |
| 03/29 | 5,970 | 5,990 | 5,880 | 5,920 | -0.5% | 68,200 | 1524億3071万 | -2.82% | 10.4 | 0.92 |
| 03/28 | 5,920 | 5,990 | 5,920 | 5,950 | +1.88% | 101,800 | 1532億316万 | -2.6% | 10.45 | 0.93 |
| 03/27 | 5,860 | 5,860 | 5,810 | 5,840 | -1.52% | 71,400 | 1503億7083万 | -4.61% | 10.26 | 0.91 |
| 03/24 | 5,890 | 5,970 | 5,860 | 5,930 | +1.72% | 74,900 | 1526億8819万 | -3.42% | 10.42 | 0.92 |
| 03/23 | 5,860 | 5,870 | 5,810 | 5,830 | -0.51% | 55,500 | 1501億1335万 | -5.33% | 10.24 | 0.91 |
| 03/22 | 5,930 | 5,930 | 5,850 | 5,860 | -3.62% | 95,100 | 1508億8580万 | -5.09% | 10.29 | 0.91 |
| 03/21 | 6,140 | 6,140 | 6,070 | 6,080 | -1.3% | 57,900 | 1565億5046万 | -1.71% | 10.68 | 0.95 |
| 03/17 | 6,210 | 6,210 | 6,130 | 6,160 | -0.81% | 78,700 | 1586億1033万 | -0.42% | 10.82 | 0.96 |
| 03/16 | 6,110 | 6,260 | 6,090 | 6,210 | +1.31% | 119,700 | 1598億9775万 | +0.39% | 10.91 | 0.97 |
| 03/15 | 6,180 | 6,230 | 6,100 | 6,130 | -2.39% | 95,000 | 1578億3788万 | -0.7% | 10.77 | 0.95 |
| 03/14 | 6,300 | 6,300 | 6,230 | 6,280 | -0.48% | 84,000 | 1617億14万 | +2.2% | 11.03 | 0.98 |
| 03/13 | 6,410 | 6,420 | 6,290 | 6,310 | -1.56% | 89,600 | 1624億7260万 | +3.29% | 11.08 | 0.98 |
| 03/10 | 6,370 | 6,460 | 6,370 | 6,410 | +2.07% | 185,300 | 1650億4744万 | +5.51% | 11.26 | 1 |
| 03/09 | 6,120 | 6,300 | 6,120 | 6,280 | +4.15% | 181,200 | 1617億14万 | +4.01% | 11.03 | 0.98 |
| 03/08 | 6,060 | 6,070 | 5,980 | 6,030 | +0.17% | 66,800 | 1552億6304万 | +0.42% | 10.59 | 0.94 |
| 03/07 | 6,120 | 6,120 | 6,000 | 6,020 | -1.95% | 117,300 | 1550億555万 | +0.55% | 10.57 | 0.94 |
| 03/06 | 6,040 | 6,160 | 5,990 | 6,140 | +0.99% | 101,300 | 1580億9536万 | +2.92% | 10.78 | 0.95 |
| 03/03 | 6,200 | 6,220 | 6,060 | 6,080 | -1.78% | 100,500 | 1565億5046万 | +2.32% | 10.68 | 0.95 |
| 03/02 | 6,200 | 6,290 | 6,170 | 6,190 | +1.81% | 110,200 | 1593億8279万 | +4.47% | 10.87 | 0.96 |
| 03/01 | 6,060 | 6,110 | 6,010 | 6,080 | +0.5% | 103,300 | 1565億5046万 | +2.96% | 10.68 | 0.95 |
| 02/28 | 6,050 | 6,120 | 6,040 | 6,050 | +1.17% | 86,100 | 1557億7801万 | +2.75% | 10.63 | 0.94 |
| 02/27 | 6,000 | 6,060 | 5,920 | 5,980 | -1.32% | 79,300 | 1539億7562万 | +1.98% | 10.5 | 0.93 |
| 02/24 | 6,150 | 6,150 | 6,060 | 6,060 | -2.1% | 100,100 | 1560億3549万 | +3.66% | 10.64 | 0.94 |
| 02/23 | 6,290 | 6,290 | 6,150 | 6,190 | -1.59% | 89,400 | 1593億8279万 | +6.23% | 10.87 | 0.96 |
| 02/22 | 6,390 | 6,390 | 6,270 | 6,290 | -0.79% | 75,000 | 1619億5763万 | +8.45% | 11.05 | 0.98 |
| 02/21 | 6,300 | 6,400 | 6,300 | 6,340 | +0.96% | 77,400 | 1632億4505万 | +9.99% | 11.14 | 0.99 |
| 02/20 | 6,310 | 6,390 | 6,270 | 6,280 | -0.32% | 114,400 | 1617億14万 | +9.71% | 11.03 | 0.98 |
| 02/17 | 6,290 | 6,350 | 6,270 | 6,300 | -1.1% | 76,700 | 1622億1511万 | +10.72% | 11.07 | 0.98 |
| 02/16 | 6,250 | 6,390 | 6,250 | 6,370 | +2.08% | 108,600 | 1640億1750万 | +12.52% | 11.19 | 0.99 |
| 02/15 | 6,220 | 6,400 | 6,190 | 6,240 | +1.63% | 154,700 | 1606億7021万 | +10.87% | 10.96 | 0.97 |
| 02/14 | 6,130 | 6,230 | 6,130 | 6,140 | +0.66% | 130,700 | 1580億9536万 | +9.6% | 10.78 | 0.95 |
| 02/13 | 6,190 | 6,200 | 6,080 | 6,100 | -0.81% | 163,900 | 1570億6543万 | +9.32% | 10.71 | 0.95 |
| 02/10 | 5,910 | 6,180 | 5,880 | 6,150 | +4.41% | 338,200 | 1583億5285万 | +10.57% | 10.8 | 0.96 |
| 02/09 | 5,820 | 5,940 | 5,800 | 5,890 | +8.67% | 462,500 | 1516億5826万 | +6.18% | 10.35 | 0.92 |
| 02/08 | 5,330 | 5,430 | 5,310 | 5,420 | +0.74% | 66,800 | 1395億5649万 | -2.27% | 9.52 | 0.84 |
| 02/07 | 5,410 | 5,440 | 5,360 | 5,380 | -1.47% | 67,600 | 1385億2656万 | -3.17% | 9.45 | 0.84 |
| 02/06 | 5,520 | 5,540 | 5,440 | 5,460 | -0.55% | 48,200 | 1405億8643万 | -1.92% | 9.59 | 0.85 |
| 02/03 | 5,460 | 5,530 | 5,460 | 5,490 | +0.55% | 62,200 | 1413億5888万 | -1.54% | 9.64 | 0.85 |
| 02/02 | 5,610 | 5,620 | 5,440 | 5,460 | -1.97% | 72,600 | 1405億8643万 | -2.19% | 9.59 | 0.85 |
| 02/01 | 5,440 | 5,570 | 5,410 | 5,570 | +1.09% | 49,600 | 1434億1876万 | -0.29% | 9.78 | 0.87 |
| 01/31 | 5,440 | 5,520 | 5,440 | 5,510 | -0.54% | 53,900 | 1418億7385万 | -1.36% | 9.68 | 0.86 |
| 01/30 | 5,600 | 5,600 | 5,540 | 5,540 | -1.77% | 60,600 | 1426億4631万 | -0.79% | 9.73 | 0.86 |
| 01/27 | 5,700 | 5,710 | 5,620 | 5,640 | -0.88% | 78,400 | 1452億2115万 | +1.04% | 9.91 | 0.88 |
| 01/26 | 5,730 | 5,790 | 5,670 | 5,690 | +0.35% | 112,900 | 1465億857万 | +2.04% | 9.99 | 0.88 |
| 01/25 | 5,530 | 5,680 | 5,510 | 5,670 | +4.42% | 122,500 | 1459億9360万 | +1.81% | 9.96 | 0.88 |
| 01/24 | 5,520 | 5,520 | 5,430 | 5,430 | -2.16% | 55,500 | 1398億1398万 | -2.3% | 9.54 | 0.84 |
| 01/23 | 5,520 | 5,580 | 5,450 | 5,550 | -0.36% | 79,700 | 1429億379万 | -0.07% | 9.75 | 0.86 |
| 01/20 | 5,610 | 5,620 | 5,530 | 5,570 | +1.09% | 104,400 | 1434億1876万 | +0.41% | 9.78 | 0.87 |
| 01/19 | 5,460 | 5,530 | 5,440 | 5,510 | +2.04% | 91,200 | 1418億7385万 | -0.52% | 9.68 | 0.86 |
| 01/18 | 5,330 | 5,400 | 5,280 | 5,400 | +0.93% | 55,400 | 1390億4153万 | -2.47% | 9.48 | 0.84 |
| 01/17 | 5,440 | 5,440 | 5,340 | 5,350 | -1.47% | 63,300 | 1377億5410万 | -3.39% | 9.4 | 0.83 |
| 01/16 | 5,510 | 5,530 | 5,400 | 5,430 | -2.34% | 63,100 | 1398億1398万 | -1.97% | 9.54 | 0.84 |
| 01/13 | 5,510 | 5,570 | 5,510 | 5,560 | 0% | 46,500 | 1431億6127万 | +0.45% | 9.77 | 0.86 |
| 01/12 | 5,540 | 5,570 | 5,470 | 5,560 | -0.18% | 60,500 | 1431億6127万 | +0.69% | 9.77 | 0.86 |
| 01/11 | 5,580 | 5,630 | 5,560 | 5,570 | -0.36% | 64,400 | 1434億1876万 | +1.09% | 9.78 | 0.87 |
| 01/10 | 5,650 | 5,670 | 5,560 | 5,590 | -1.24% | 83,000 | 1439億3373万 | +1.67% | 9.82 | 0.87 |
| 01/06 | 5,680 | 5,700 | 5,630 | 5,660 | -2.08% | 71,900 | 1457億3612万 | +3.25% | 9.94 | 0.88 |
| 01/05 | 5,850 | 5,860 | 5,740 | 5,780 | -1.2% | 87,500 | 1488億2593万 | +5.84% | 10.15 | 0.9 |
| 01/04 | 5,700 | 5,850 | 5,700 | 5,850 | +3.17% | 125,000 | 1506億2832万 | +7.62% | 10.28 | 0.91 |
| 2016 |
| 12/30 | 5,600 | 5,690 | 5,590 | 5,670 | +0.18% | 84,800 | 1459億9360万 | +4.83% | 9.96 | 0.88 |
| 12/29 | 5,650 | 5,680 | 5,610 | 5,660 | -0.53% | 100,700 | 1457億3612万 | +5.11% | 9.94 | 0.88 |
| 12/28 | 5,660 | 5,710 | 5,620 | 5,690 | +0.71% | 94,100 | 1465億857万 | +6.12% | 9.99 | 0.88 |
| 12/27 | 5,530 | 5,650 | 5,500 | 5,650 | +1.99% | 118,100 | 1454億7863万 | +5.81% | 9.92 | 0.88 |
| 12/26 | 5,670 | 5,700 | 5,540 | 5,540 | -0.89% | 89,500 | 1426億4631万 | +4.1% | 9.73 | 0.86 |
| 12/22 | 5,500 | 5,620 | 5,480 | 5,590 | +2.76% | 168,700 | 1439億3373万 | +5.43% | 9.82 | 0.87 |
| 12/21 | 5,530 | 5,530 | 5,440 | 5,440 | -0.91% | 48,600 | 1400億7146万 | +3.01% | 9.56 | 0.85 |
| 12/20 | 5,490 | 5,520 | 5,450 | 5,490 | -0.18% | 51,100 | 1413億5888万 | +4.29% | 9.64 | 0.85 |
| 12/19 | 5,490 | 5,520 | 5,450 | 5,500 | -0.18% | 72,000 | 1416億1637万 | +4.88% | 9.66 | 0.86 |
| 12/16 | 5,450 | 5,550 | 5,440 | 5,510 | +2.04% | 161,000 | 1418億7385万 | +5.56% | 9.68 | 0.86 |
| 12/15 | 5,370 | 5,450 | 5,370 | 5,400 | +1.31% | 71,800 | 1390億4153万 | +4.09% | 9.49 | 0.84 |
| 12/14 | 5,400 | 5,400 | 5,310 | 5,330 | -0.93% | 44,500 | 1372億3913万 | +3.54% | 9.36 | 0.83 |
| 12/13 | 5,260 | 5,400 | 5,230 | 5,380 | +0.37% | 81,100 | 1385億2656万 | +4.98% | 9.45 | 0.84 |
| 12/12 | 5,460 | 5,480 | 5,310 | 5,360 | -1.83% | 83,000 | 1380億1159万 | +5.2% | 9.41 | 0.83 |
| 12/09 | 5,450 | 5,490 | 5,420 | 5,460 | +0.37% | 95,800 | 1405億8643万 | +7.78% | 9.59 | 0.85 |
| 12/08 | 5,380 | 5,440 | 5,370 | 5,440 | +1.49% | 99,800 | 1400億7146万 | +8.02% | 9.56 | 0.85 |
| 12/07 | 5,350 | 5,390 | 5,330 | 5,360 | +0.56% | 63,800 | 1380億1159万 | +7.01% | 9.41 | 0.83 |
| 12/06 | 5,290 | 5,340 | 5,260 | 5,330 | +1.91% | 143,600 | 1372億3913万 | +6.88% | 9.36 | 0.83 |
| 12/05 | 5,210 | 5,260 | 5,200 | 5,230 | -0.95% | 69,700 | 1346億6429万 | +5.32% | 9.19 | 0.81 |
| 12/02 | 5,260 | 5,290 | 5,230 | 5,280 | +0.57% | 108,200 | 1359億5171万 | +6.82% | 9.27 | 0.82 |
| 12/01 | 5,250 | 5,300 | 5,220 | 5,250 | +0.96% | 171,500 | 1351億7926万 | +6.71% | 9.22 | 0.82 |
| 11/30 | 5,150 | 5,200 | 5,140 | 5,200 | +1.36% | 104,400 | 1338億9184万 | +6.12% | 9.13 | 0.81 |
| 11/29 | 5,130 | 5,130 | 5,110 | 5,130 | -0.77% | 48,100 | 1320億8945万 | +5.06% | 9.01 | 0.8 |
| 11/28 | 5,170 | 5,180 | 5,100 | 5,170 | 0% | 65,000 | 1331億1939万 | +6.2% | 9.08 | 0.8 |
| 11/25 | 5,080 | 5,210 | 5,080 | 5,170 | +2.17% | 121,700 | 1331億1939万 | +6.55% | 9.08 | 0.8 |
| 11/24 | 5,080 | 5,100 | 5,030 | 5,060 | -0.39% | 92,200 | 1302億8706万 | +4.63% | 8.89 | 0.79 |
| 11/22 | 5,100 | 5,120 | 5,060 | 5,080 | -1.17% | 70,400 | 1308億203万 | +5.31% | 8.92 | 0.79 |
| 11/21 | 5,220 | 5,250 | 5,120 | 5,140 | -1.15% | 79,200 | 1323億4693万 | +6.82% | 9.03 | 0.8 |
| 11/18 | 5,110 | 5,200 | 5,110 | 5,200 | +2.77% | 154,500 | 1338億9184万 | +8.45% | 9.13 | 0.81 |
| 11/17 | 5,010 | 5,090 | 4,990 | 5,060 | +0.2% | 79,600 | 1302億8706万 | +5.99% | 8.89 | 0.79 |
| 11/16 | 5,020 | 5,080 | 5,010 | 5,050 | +0.4% | 78,500 | 1300億2957万 | +6.23% | 8.87 | 0.79 |
| 11/15 | 5,020 | 5,080 | 4,990 | 5,030 | +1% | 99,600 | 1295億1461万 | +6.16% | 8.84 | 0.78 |
| 11/14 | 4,890 | 5,010 | 4,880 | 4,980 | +1.84% | 117,000 | 1282億2718万 | +5.44% | 8.75 | 0.77 |
| 11/11 | 4,760 | 4,900 | 4,760 | 4,890 | +3.6% | 201,900 | 1259億983万 | +3.82% | 8.59 | 0.76 |
| 11/10 | 4,720 | 4,750 | 4,630 | 4,720 | +7.27% | 130,500 | 1215億3259万 | +0.4% | 8.29 | 0.73 |
| 11/09 | 4,770 | 4,830 | 4,340 | 4,400 | -7.37% | 171,800 | 1132億9309万 | -6.24% | 7.73 | 0.68 |
| 11/08 | 4,810 | 4,840 | 4,690 | 4,750 | +2.37% | 109,300 | 1223億504万 | +1.17% | 8.34 | 0.74 |
| 11/07 | 4,630 | 4,700 | 4,630 | 4,640 | +0.22% | 50,400 | 1194億7272万 | -0.96% | 8.15 | 0.72 |
| 11/04 | 4,630 | 4,630 | 4,550 | 4,630 | -1.7% | 74,900 | 1192億1523万 | -1.07% | 8.13 | 0.72 |
