株価チャート
2017/06/06～2017/10/27
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 |
| 10/27 | 5,820 | 5,850 | 5,810 | 5,830 | 0% | 2,000 | 379億6040万 | +1.29% | 27.19 | 1.15 |
| 10/26 | 5,860 | 5,860 | 5,830 | 5,830 | +0.34% | 1,700 | 379億6040万 | +1.46% | 27.19 | 1.15 |
| 10/25 | 5,850 | 5,850 | 5,800 | 5,810 | -0.17% | 2,200 | 378億3017万 | +1.29% | 27.09 | 1.15 |
| 10/24 | 5,830 | 5,830 | 5,800 | 5,820 | -0.17% | 1,200 | 378億9528万 | +1.66% | 27.14 | 1.15 |
| 10/23 | 5,790 | 5,840 | 5,780 | 5,830 | +1.22% | 5,200 | 379億6040万 | +2.05% | 27.19 | 1.15 |
| 10/20 | 5,780 | 5,780 | 5,750 | 5,760 | 0% | 1,800 | 375億461万 | +1.07% | 26.86 | 1.14 |
| 10/19 | 5,790 | 5,790 | 5,760 | 5,760 | -0.35% | 2,400 | 375億461万 | +1.27% | 26.86 | 1.14 |
| 10/18 | 5,780 | 5,790 | 5,750 | 5,780 | 0% | 2,500 | 376億3484万 | +1.81% | 26.95 | 1.14 |
| 10/17 | 5,800 | 5,800 | 5,750 | 5,780 | -0.34% | 2,400 | 376億3484万 | +1.96% | 26.95 | 1.14 |
| 10/16 | 5,730 | 5,810 | 5,720 | 5,800 | +1.4% | 6,000 | 377億6506万 | +2.46% | 27.05 | 1.15 |
| 10/13 | 5,710 | 5,730 | 5,710 | 5,720 | -0.69% | 1,600 | 372億4416万 | +1.13% | 26.67 | 1.13 |
| 10/12 | 5,770 | 5,770 | 5,700 | 5,760 | -0.17% | 1,400 | 375億461万 | +1.87% | 26.86 | 1.14 |
| 10/11 | 5,790 | 5,790 | 5,690 | 5,770 | 0% | 1,700 | 375億6972万 | +2.07% | 26.91 | 1.14 |
| 10/10 | 5,720 | 5,800 | 5,720 | 5,770 | +1.05% | 1,700 | 375億6972万 | +2.02% | 26.91 | 1.14 |
| 10/06 | 5,720 | 5,740 | 5,670 | 5,710 | +0.88% | 2,000 | 371億7905万 | +0.87% | 26.63 | 1.13 |
| 10/05 | 5,830 | 5,830 | 5,660 | 5,660 | -2.75% | 4,300 | 368億5349万 | -0.18% | 26.39 | 1.12 |
| 10/04 | 5,790 | 5,820 | 5,770 | 5,820 | +0.52% | 1,400 | 378億9528万 | +2.46% | 27.14 | 1.15 |
| 10/03 | 5,800 | 5,830 | 5,760 | 5,790 | -0.17% | 3,000 | 376億9995万 | +1.92% | 27 | 1.14 |
| 10/02 | 5,840 | 5,840 | 5,770 | 5,800 | +0.35% | 2,800 | 377億6506万 | +2.11% | 27.05 | 1.15 |
| 09/29 | 5,830 | 5,830 | 5,780 | 5,780 | -0.52% | 2,600 | 376億3484万 | +1.76% | 26.95 | 1.14 |
| 09/28 | 5,800 | 5,820 | 5,750 | 5,810 | +1.4% | 3,500 | 378億3017万 | +2.27% | 27.09 | 1.15 |
| 09/27 | 5,800 | 5,800 | 5,700 | 5,730 | +0.88% | 2,100 | 373億927万 | +0.86% | 26.72 | 1.13 |
| 09/26 | 5,550 | 5,700 | 5,550 | 5,680 | +2.34% | 7,700 | 369億8371万 | -0.11% | 26.49 | 1.12 |
| 09/25 | 5,570 | 5,580 | 5,550 | 5,550 | -0.18% | 2,400 | 361億3725万 | -2.51% | 25.88 | 1.1 |
| 09/22 | 5,600 | 5,600 | 5,550 | 5,560 | 0% | 2,700 | 362億237万 | -2.52% | 25.93 | 1.1 |
| 09/21 | 5,600 | 5,600 | 5,520 | 5,560 | -0.36% | 2,300 | 362億237万 | -2.73% | 25.93 | 1.1 |
| 09/20 | 5,500 | 5,590 | 5,500 | 5,580 | +0.72% | 3,400 | 363億3259万 | -2.55% | 26.02 | 1.1 |
| 09/19 | 5,550 | 5,590 | 5,520 | 5,540 | +0.18% | 2,700 | 360億7214万 | -3.42% | 25.84 | 1.09 |
| 09/15 | 5,560 | 5,610 | 5,510 | 5,530 | +1.1% | 11,200 | 360億703万 | -3.78% | 25.79 | 1.09 |
| 09/14 | 5,490 | 5,490 | 5,460 | 5,470 | -0.36% | 2,200 | 356億1636万 | -5.07% | 25.51 | 1.08 |
| 09/13 | 5,500 | 5,540 | 5,470 | 5,490 | 0% | 3,100 | 357億4658万 | -4.97% | 25.6 | 1.08 |
| 09/12 | 5,580 | 5,580 | 5,450 | 5,490 | -1.61% | 4,700 | 357億4658万 | -5.26% | 25.6 | 1.08 |
| 09/11 | 5,570 | 5,630 | 5,570 | 5,580 | 0% | 3,800 | 363億3259万 | -3.99% | 26.02 | 1.1 |
| 09/08 | 5,580 | 5,620 | 5,550 | 5,580 | -1.41% | 6,000 | 363億3259万 | -4.21% | 26.02 | 1.1 |
| 09/07 | 5,780 | 5,800 | 5,620 | 5,660 | -0.35% | 9,900 | 368億5349万 | -3.05% | 26.39 | 1.12 |
| 09/06 | 5,730 | 5,770 | 5,670 | 5,680 | -0.87% | 4,600 | 369億8371万 | -2.84% | 26.49 | 1.12 |
| 09/05 | 5,840 | 5,850 | 5,730 | 5,730 | -1.88% | 4,900 | 373億927万 | -2.05% | 26.72 | 1.13 |
| 09/04 | 5,810 | 5,850 | 5,810 | 5,840 | -1.18% | 4,400 | 380億2551万 | -0.27% | 27.23 | 1.15 |
| 09/01 | 5,910 | 5,910 | 5,890 | 5,910 | -0.17% | 700 | 384億8129万 | +0.82% | 27.56 | 1.17 |
| 08/31 | 5,920 | 5,920 | 5,850 | 5,920 | 0% | 1,900 | 385億4641万 | +0.9% | 27.61 | 1.17 |
| 08/30 | 5,880 | 5,930 | 5,880 | 5,920 | +1.37% | 3,200 | 385億4641万 | +0.54% | 27.61 | 1.17 |
| 08/29 | 5,810 | 5,890 | 5,760 | 5,840 | +1.04% | 2,200 | 380億2551万 | -1.05% | 27.23 | 1.15 |
| 08/28 | 5,740 | 5,800 | 5,740 | 5,780 | 0% | 3,500 | 376億3484万 | -2.4% | 26.95 | 1.14 |
| 08/25 | 5,800 | 5,800 | 5,740 | 5,780 | -0.52% | 2,000 | 376億3484万 | -2.68% | 26.95 | 1.14 |
| 08/24 | 5,850 | 5,850 | 5,800 | 5,810 | 0% | 1,100 | 378億3017万 | -2.4% | 27.09 | 1.15 |
| 08/23 | 5,840 | 5,850 | 5,810 | 5,810 | -0.68% | 1,900 | 378億3017万 | -2.61% | 27.09 | 1.15 |
| 08/22 | 5,860 | 5,890 | 5,820 | 5,850 | -0.34% | 2,800 | 380億9062万 | -2.08% | 27.28 | 1.16 |
| 08/21 | 5,850 | 5,890 | 5,790 | 5,870 | +0.86% | 4,900 | 382億2084万 | -1.84% | 27.37 | 1.16 |
| 08/18 | 5,820 | 5,890 | 5,810 | 5,820 | -0.68% | 3,100 | 378億9528万 | -2.74% | 27.14 | 1.15 |
| 08/17 | 5,820 | 5,890 | 5,820 | 5,860 | +0.69% | 2,400 | 381億5573万 | -2.15% | 27.33 | 1.16 |
| 08/16 | 5,840 | 5,880 | 5,820 | 5,820 | -0.17% | 2,800 | 378億9528万 | -2.89% | 27.14 | 1.15 |
| 08/15 | 5,860 | 5,910 | 5,820 | 5,830 | +0.34% | 5,300 | 379億6040万 | -2.8% | 27.19 | 1.15 |
| 08/14 | 5,910 | 5,910 | 5,810 | 5,810 | -1.69% | 3,100 | 378億3017万 | -3.2% | 27.09 | 1.15 |
| 08/10 | 5,910 | 5,910 | 5,850 | 5,910 | +1.2% | 3,200 | 384億8129万 | -1.55% | 27.56 | 1.17 |
| 08/09 | 5,930 | 5,930 | 5,840 | 5,840 | -1.52% | 4,200 | 380億2551万 | -2.63% | 27.23 | 1.15 |
| 08/08 | 5,950 | 5,950 | 5,820 | 5,930 | +0.17% | 4,200 | 386億1152万 | -1.15% | 27.65 | 1.17 |
| 08/07 | 5,990 | 5,990 | 5,910 | 5,920 | +0.17% | 1,500 | 385億4641万 | -1.25% | 27.61 | 1.17 |
| 08/04 | 5,850 | 5,940 | 5,850 | 5,910 | +0.17% | 3,200 | 384億8129万 | -1.32% | 27.56 | 1.17 |
| 08/03 | 5,900 | 5,920 | 5,870 | 5,900 | +0.85% | 3,900 | 384億1618万 | -1.39% | 27.51 | 1.17 |
| 08/02 | 5,800 | 5,860 | 5,800 | 5,850 | +0.86% | 3,400 | 380億9062万 | -2.12% | 27.28 | 1.16 |
| 08/01 | 5,800 | 5,860 | 5,780 | 5,800 | -1.19% | 6,300 | 377億6506万 | -2.9% | 27.05 | 1.15 |
| 08/01 | 株式併合 10→1 |
| 07/31 | 6,000 | 6,000 | 5,840 | 5,870 | -2.17% | 5,500 | 382億2084万 | -1.69% | 27.38 | 1.16 |
| 07/28 | 6,030 | 6,070 | 5,950 | 6,000 | -0.5% | 4,700 | 390億6730万 | +0.57% | 27.98 | 1.18 |
| 07/27 | 6,120 | 6,220 | 6,020 | 6,030 | -6.51% | 33,300 | 392億6264万 | +1.24% | 28.12 | 1.19 |
| 07/26 | 6,350 | 6,450 | 6,260 | 6,450 | +3.04% | 12,800 | 419億9736万 | +8.51% | 30.08 | 1.27 |
| 07/25 | 6,290 | 6,340 | 6,260 | 6,260 | -1.11% | 12,300 | 407億6022万 | +5.81% | 29.2 | 1.24 |
| 07/24 | 6,240 | 6,330 | 6,240 | 6,330 | +1.77% | 10,000 | 412億1601万 | +7.4% | 29.52 | 1.25 |
| 07/21 | 6,150 | 6,240 | 6,150 | 6,220 | +1.63% | 9,600 | 404億9978万 | +6.02% | 29.01 | 1.23 |
| 07/20 | 6,110 | 6,160 | 6,110 | 6,120 | -0.33% | 22,400 | 398億4865万 | +4.72% | 28.54 | 1.21 |
| 07/19 | 6,030 | 6,170 | 6,020 | 6,140 | +1.99% | 8,800 | 399億7888万 | +5.39% | 28.64 | 1.21 |
| 07/18 | 6,000 | 6,020 | 5,970 | 6,020 | +0.33% | 42,800 | 391億9753万 | +3.65% | 28.08 | 1.19 |
| 07/14 | 5,970 | 6,000 | 5,920 | 6,000 | +0.84% | 3,700 | 390億6731万 | +3.57% | 27.98 | 1.18 |
| 07/13 | 5,990 | 5,990 | 5,920 | 5,950 | 0% | 3,100 | 387億4175万 | +2.92% | 27.75 | 1.18 |
| 07/12 | 5,990 | 5,990 | 5,940 | 5,950 | -0.17% | 10,200 | 387億4175万 | +3.1% | 27.75 | 1.18 |
| 07/11 | 5,930 | 6,020 | 5,930 | 5,960 | 0% | 6,500 | 388億686万 | +3.47% | 27.8 | 1.18 |
| 07/10 | 5,910 | 5,990 | 5,910 | 5,960 | +0.85% | 4,500 | 388億686万 | +3.67% | 27.8 | 1.18 |
| 07/07 | 5,830 | 5,920 | 5,830 | 5,910 | +1.2% | 4,600 | 384億8130万 | +2.98% | 27.56 | 1.17 |
| 07/06 | 5,830 | 5,840 | 5,820 | 5,840 | +0.69% | 2,100 | 380億2551万 | +1.9% | 27.24 | 1.15 |
| 07/05 | 5,820 | 5,820 | 5,780 | 5,800 | -0.85% | 4,500 | 377億6506万 | +1.31% | 27.05 | 1.15 |
| 07/04 | 5,830 | 5,860 | 5,820 | 5,850 | +0.34% | 4,900 | 380億9062万 | +2.31% | 27.28 | 1.16 |
| 07/03 | 5,770 | 5,860 | 5,770 | 5,830 | +1.04% | 7,100 | 379億6040万 | +2.14% | 27.19 | 1.15 |
| 06/30 | 5,750 | 5,770 | 5,730 | 5,770 | +0.17% | 6,900 | 375億6973万 | +1.25% | 26.91 | 1.14 |
| 06/29 | 5,750 | 5,770 | 5,740 | 5,760 | +0.17% | 3,200 | 375億461万 | +1.16% | 26.86 | 1.14 |
| 06/28 | 5,780 | 5,780 | 5,740 | 5,750 | 0% | 10,000 | 374億3950万 | +1.05% | 26.82 | 1.14 |
| 06/27 | 5,760 | 5,770 | 5,730 | 5,750 | -0.17% | 9,800 | 374億3950万 | +1.11% | 26.82 | 1.14 |
| 06/26 | 5,760 | 5,760 | 5,750 | 5,760 | +0.17% | 7,400 | 375億461万 | +1.34% | 26.86 | 1.14 |
| 06/23 | 5,770 | 5,770 | 5,750 | 5,750 | 0% | 2,000 | 374億3950万 | +1.32% | 26.82 | 1.14 |
| 06/22 | 5,760 | 5,780 | 5,730 | 5,750 | +0.35% | 2,700 | 374億3950万 | +1.5% | 26.82 | 1.14 |
| 06/21 | 5,770 | 5,790 | 5,730 | 5,730 | -0.35% | 5,700 | 373億928万 | +1.34% | 26.72 | 1.13 |
| 06/20 | 5,710 | 5,750 | 5,710 | 5,750 | +1.05% | 4,500 | 374億3950万 | +1.88% | 26.82 | 1.14 |
| 06/19 | 5,670 | 5,710 | 5,670 | 5,690 | +0.35% | 3,500 | 370億4883万 | +0.99% | 26.54 | 1.12 |
| 06/16 | 5,650 | 5,670 | 5,640 | 5,670 | +0.35% | 2,400 | 369億1861万 | +0.78% | 26.44 | 1.12 |
| 06/15 | 5,700 | 5,700 | 5,650 | 5,650 | -0.35% | 4,400 | 367億8838万 | +0.57% | 26.35 | 1.12 |
| 06/14 | 5,690 | 5,690 | 5,670 | 5,670 | 0% | 1,600 | 369億1861万 | +1.07% | 26.44 | 1.12 |
| 06/13 | 5,660 | 5,680 | 5,660 | 5,670 | +0.18% | 2,200 | 369億1861万 | +1.25% | 26.44 | 1.12 |
| 06/12 | 5,670 | 5,670 | 5,650 | 5,660 | -0.53% | 2,300 | 368億5349万 | +1.27% | 26.4 | 1.12 |
| 06/09 | 5,750 | 5,770 | 5,650 | 5,690 | -0.18% | 7,300 | 370億4883万 | +2.01% | 26.54 | 1.12 |
| 06/08 | 5,660 | 5,700 | 5,640 | 5,700 | +0.35% | 3,300 | 371億1394万 | +2.46% | 26.58 | 1.13 |
| 06/07 | 5,690 | 5,690 | 5,660 | 5,680 | -0.18% | 2,000 | 369億8372万 | +2.43% | 26.49 | 1.12 |
| 06/06 | 5,710 | 5,710 | 5,680 | 5,690 | -0.35% | 1,100 | 370億4883万 | +2.95% | 26.54 | 1.12 |
