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 | 5,820 | 5,830 | 5,720 | 5,720 | -0.87% | 363,200 | 5937億3600万 | -4.06% | 15.69 | 1.07 |
| 03/30 | 5,820 | 5,830 | 5,750 | 5,770 | -1.2% | 168,400 | 5989億2600万 | -3.32% | 15.83 | 1.08 |
| 03/29 | 5,900 | 5,920 | 5,810 | 5,840 | -0.85% | 291,700 | 6061億9200万 | -2.19% | 16.02 | 1.09 |
| 03/28 | 5,890 | 5,930 | 5,870 | 5,890 | +1.03% | 294,800 | 6113億8200万 | -1.34% | 16.16 | 1.1 |
| 03/27 | 5,880 | 5,880 | 5,810 | 5,830 | -1.19% | 183,300 | 6051億5400万 | -2.21% | 15.99 | 1.09 |
| 03/24 | 5,890 | 5,950 | 5,850 | 5,900 | +0.68% | 217,500 | 6124億2000万 | -0.97% | 16.19 | 1.1 |
| 03/23 | 5,900 | 5,920 | 5,840 | 5,860 | -0.85% | 246,200 | 6082億6800万 | -1.58% | 16.08 | 1.09 |
| 03/22 | 5,990 | 6,010 | 5,910 | 5,910 | -2.96% | 325,100 | 6134億5800万 | -0.76% | 16.21 | 1.1 |
| 03/21 | 6,060 | 6,140 | 6,060 | 6,090 | -0.65% | 243,900 | 6321億4200万 | +2.35% | 16.71 | 1.14 |
| 03/17 | 6,160 | 6,160 | 6,120 | 6,130 | -1.13% | 255,500 | 6362億9400万 | +3.2% | 16.82 | 1.14 |
| 03/16 | 6,150 | 6,210 | 6,140 | 6,200 | 0% | 227,200 | 6435億6000万 | +4.52% | 17.01 | 1.16 |
| 03/15 | 6,110 | 6,210 | 6,110 | 6,200 | +0.81% | 210,100 | 6435億6000万 | +4.8% | 17.01 | 1.16 |
| 03/14 | 6,160 | 6,190 | 6,140 | 6,150 | -0.32% | 149,400 | 6383億7000万 | +4.2% | 16.87 | 1.15 |
| 03/13 | 6,180 | 6,180 | 6,130 | 6,170 | -0.16% | 197,300 | 6404億4600万 | +4.77% | 16.93 | 1.15 |
| 03/10 | 6,100 | 6,180 | 6,070 | 6,180 | +1.81% | 592,100 | 6414億8400万 | +5.23% | 16.96 | 1.15 |
| 03/09 | 6,040 | 6,080 | 6,020 | 6,070 | +0.66% | 367,600 | 6300億6600万 | +3.65% | 16.65 | 1.13 |
| 03/08 | 5,960 | 6,030 | 5,890 | 6,030 | +1.17% | 418,800 | 6259億1400万 | +3.15% | 16.54 | 1.12 |
| 03/07 | 5,870 | 6,040 | 5,870 | 5,960 | +2.58% | 569,100 | 6186億4800万 | +2.09% | 16.35 | 1.11 |
| 03/06 | 5,910 | 5,910 | 5,790 | 5,810 | -2.35% | 451,400 | 6030億7800万 | -0.5% | 15.94 | 1.08 |
| 03/03 | 5,960 | 5,990 | 5,910 | 5,950 | -0.83% | 372,100 | 6176億1000万 | +1.59% | 16.32 | 1.11 |
| 03/02 | 5,940 | 6,020 | 5,910 | 6,000 | +2.21% | 453,500 | 6228億 | +2.21% | 16.46 | 1.12 |
| 03/01 | 5,840 | 5,880 | 5,810 | 5,870 | +1.21% | 292,600 | 6093億600万 | -0.19% | 16.1 | 1.09 |
| 02/28 | 5,880 | 5,900 | 5,800 | 5,800 | -0.51% | 461,400 | 6020億4000万 | -1.59% | 15.91 | 1.08 |
| 02/27 | 5,840 | 5,870 | 5,800 | 5,830 | -0.85% | 404,000 | 6051億5400万 | -1.32% | 15.99 | 1.09 |
| 02/24 | 5,800 | 5,890 | 5,790 | 5,880 | 0% | 345,600 | 6103億4400万 | -0.69% | 16.13 | 1.1 |
| 02/23 | 5,920 | 6,010 | 5,840 | 5,880 | +0.68% | 566,800 | 6103億4400万 | -0.91% | 16.13 | 1.1 |
| 02/22 | 5,820 | 5,850 | 5,790 | 5,840 | +0.34% | 184,300 | 6061億9200万 | -1.8% | 16.02 | 1.09 |
| 02/21 | 5,720 | 5,820 | 5,720 | 5,820 | +2.28% | 294,600 | 6041億1600万 | -2.32% | 15.97 | 1.09 |
| 02/20 | 5,690 | 5,740 | 5,630 | 5,690 | -0.52% | 375,700 | 5906億2200万 | -4.69% | 15.61 | 1.06 |
| 02/17 | 5,790 | 5,830 | 5,690 | 5,720 | -1.72% | 447,800 | 5937億3600万 | -4.52% | 15.69 | 1.07 |
| 02/16 | 5,850 | 5,870 | 5,790 | 5,820 | -0.85% | 302,400 | 6041億1600万 | -3.23% | 15.97 | 1.09 |
| 02/15 | 5,850 | 5,890 | 5,830 | 5,870 | +1.21% | 270,900 | 6093億600万 | -2.72% | 16.1 | 1.09 |
| 02/14 | 5,850 | 5,890 | 5,800 | 5,800 | -0.68% | 351,300 | 6020億4000万 | -4.2% | 15.91 | 1.08 |
| 02/13 | 5,920 | 5,930 | 5,820 | 5,840 | -1.52% | 395,800 | 6061億9200万 | -3.87% | 16.02 | 1.09 |
| 02/10 | 5,880 | 5,940 | 5,830 | 5,930 | +2.6% | 308,600 | 6155億3400万 | -2.76% | 16.27 | 1.11 |
| 02/09 | 5,870 | 5,870 | 5,760 | 5,780 | -1.53% | 270,500 | 5999億6400万 | -5.49% | 15.86 | 1.08 |
| 02/08 | 5,820 | 5,880 | 5,810 | 5,870 | +1.03% | 290,300 | 6093億600万 | -4.43% | 16.1 | 1.09 |
| 02/07 | 5,760 | 5,860 | 5,760 | 5,810 | +0.69% | 267,000 | 6030億7800万 | -5.67% | 15.94 | 1.08 |
| 02/06 | 5,810 | 5,840 | 5,730 | 5,770 | 0% | 510,300 | 5989億2600万 | -6.59% | 15.83 | 1.08 |
| 02/03 | 5,800 | 5,850 | 5,760 | 5,770 | -0.52% | 414,200 | 5989億2600万 | -6.91% | 15.83 | 1.08 |
| 02/02 | 5,850 | 5,870 | 5,790 | 5,800 | -0.68% | 391,400 | 6020億4000万 | -6.72% | 15.91 | 1.08 |
| 02/01 | 5,950 | 5,970 | 5,800 | 5,840 | -2.5% | 505,100 | 6061億9200万 | -6.35% | 16.02 | 1.09 |
| 01/31 | 6,170 | 6,280 | 5,990 | 5,990 | -4.16% | 657,100 | 6217億6200万 | -4.24% | 16.43 | 1.12 |
| 01/30 | 6,230 | 6,270 | 6,180 | 6,250 | -0.64% | 313,200 | 6487億5000万 | -0.26% | 17.15 | 1.17 |
| 01/27 | 6,300 | 6,330 | 6,250 | 6,290 | +0.32% | 289,500 | 6529億200万 | +0.38% | 17.26 | 1.17 |
| 01/26 | 6,240 | 6,300 | 6,240 | 6,270 | +1.13% | 349,400 | 6508億2600万 | +0.14% | 17.2 | 1.17 |
| 01/25 | 6,220 | 6,240 | 6,170 | 6,200 | +0.98% | 310,500 | 6435億6000万 | -0.9% | 17.01 | 1.16 |
| 01/24 | 6,110 | 6,180 | 6,100 | 6,140 | -0.16% | 374,600 | 6373億3200万 | -1.74% | 16.85 | 1.14 |
| 01/23 | 6,180 | 6,210 | 6,110 | 6,150 | -1.13% | 356,200 | 6383億7000万 | -1.49% | 16.87 | 1.15 |
| 01/20 | 6,220 | 6,250 | 6,190 | 6,220 | +0.32% | 337,500 | 6456億3600万 | -0.26% | 17.06 | 1.16 |
| 01/19 | 6,150 | 6,210 | 6,140 | 6,200 | +1.31% | 394,000 | 6435億6000万 | -0.47% | 17.01 | 1.16 |
| 01/18 | 6,080 | 6,130 | 6,040 | 6,120 | +0.16% | 439,300 | 6352億5600万 | -1.69% | 16.79 | 1.14 |
| 01/17 | 6,170 | 6,190 | 6,090 | 6,110 | -1.77% | 469,500 | 6342億1800万 | -1.75% | 16.76 | 1.14 |
| 01/16 | 6,240 | 6,250 | 6,190 | 6,220 | -0.96% | 326,500 | 6456億3600万 | +0.13% | 17.06 | 1.16 |
| 01/13 | 6,330 | 6,380 | 6,190 | 6,280 | -0.79% | 628,900 | 6518億6400万 | +1.32% | 17.23 | 1.17 |
| 01/12 | 6,360 | 6,390 | 6,310 | 6,330 | -0.47% | 372,500 | 6570億5400万 | +2.44% | 17.37 | 1.18 |
| 01/11 | 6,360 | 6,380 | 6,330 | 6,360 | +0.47% | 438,300 | 6601億6800万 | +3.25% | 17.45 | 1.19 |
| 01/10 | 6,340 | 6,390 | 6,310 | 6,330 | -1.4% | 479,000 | 6570億5400万 | +3.09% | 17.37 | 1.18 |
| 01/06 | 6,320 | 6,440 | 6,310 | 6,420 | +0.47% | 442,700 | 6663億9600万 | +4.83% | 17.61 | 1.2 |
| 01/05 | 6,400 | 6,420 | 6,370 | 6,390 | -0.47% | 434,500 | 6632億8200万 | +4.65% | 17.53 | 1.19 |
| 01/04 | 6,320 | 6,450 | 6,300 | 6,420 | +2.07% | 580,600 | 6663億9600万 | +5.44% | 17.61 | 1.2 |
| 2016 |
| 12/30 | 6,260 | 6,300 | 6,210 | 6,290 | +0.48% | 369,100 | 6529億200万 | +3.62% | 16.71 | 1.14 |
| 12/29 | 6,280 | 6,300 | 6,220 | 6,260 | -0.48% | 502,900 | 6497億8800万 | +3.4% | 16.63 | 1.13 |
| 12/28 | 6,270 | 6,320 | 6,240 | 6,290 | +0.16% | 361,400 | 6529億200万 | +4.16% | 16.71 | 1.14 |
| 12/27 | 6,250 | 6,280 | 6,210 | 6,280 | +0.32% | 291,100 | 6518億6400万 | +4.25% | 16.68 | 1.13 |
| 12/26 | 6,280 | 6,300 | 6,240 | 6,260 | -0.63% | 272,400 | 6497億8800万 | +4.19% | 16.63 | 1.13 |
| 12/22 | 6,260 | 6,310 | 6,250 | 6,300 | +0.64% | 368,500 | 6539億4000万 | +5.21% | 16.73 | 1.14 |
| 12/21 | 6,270 | 6,330 | 6,230 | 6,260 | -0.16% | 406,600 | 6497億8800万 | +4.98% | 16.63 | 1.13 |
| 12/20 | 6,200 | 6,280 | 6,190 | 6,270 | +1.79% | 463,800 | 6508億2600万 | +5.63% | 16.65 | 1.13 |
| 12/19 | 6,100 | 6,180 | 6,090 | 6,160 | +0.33% | 353,900 | 6394億800万 | +4.23% | 16.36 | 1.11 |
| 12/16 | 6,080 | 6,150 | 6,070 | 6,140 | +1.82% | 461,300 | 6373億3200万 | +4.46% | 16.31 | 1.11 |
| 12/15 | 6,000 | 6,050 | 5,990 | 6,030 | +0.67% | 431,800 | 6259億1400万 | +3.09% | 16.02 | 1.09 |
| 12/14 | 5,980 | 6,050 | 5,980 | 5,990 | +0.5% | 339,900 | 6217億6200万 | +3.01% | 15.91 | 1.08 |
| 12/13 | 5,860 | 5,960 | 5,780 | 5,960 | -1.65% | 591,900 | 6186億4800万 | +2.9% | 15.83 | 1.08 |
| 12/12 | 6,100 | 6,120 | 6,000 | 6,060 | -0.66% | 497,300 | 6290億2800万 | +5.04% | 16.1 | 1.09 |
| 12/09 | 5,910 | 6,120 | 5,900 | 6,100 | +2.35% | 796,000 | 6331億8000万 | +6.31% | 16.2 | 1.1 |
| 12/08 | 5,970 | 5,970 | 5,880 | 5,960 | +0.51% | 430,700 | 6186億4800万 | +4.45% | 15.83 | 1.08 |
| 12/07 | 5,890 | 5,950 | 5,890 | 5,930 | +0.68% | 337,500 | 6155億3400万 | +4.36% | 15.75 | 1.07 |
| 12/06 | 5,900 | 5,900 | 5,840 | 5,890 | +1.55% | 390,900 | 6113億8200万 | +4.21% | 15.64 | 1.06 |
| 12/05 | 5,750 | 5,810 | 5,710 | 5,800 | -0.85% | 506,100 | 6020億4000万 | +3.2% | 15.41 | 1.05 |
| 12/02 | 5,840 | 5,900 | 5,810 | 5,850 | -0.34% | 572,800 | 6072億3000万 | +4.63% | 15.54 | 1.06 |
| 12/01 | 5,970 | 5,980 | 5,840 | 5,870 | -0.68% | 659,700 | 6093億600万 | +5.63% | 15.59 | 1.06 |
| 11/30 | 5,990 | 5,990 | 5,900 | 5,910 | -1.34% | 462,100 | 6134億5800万 | +7.03% | 15.7 | 1.07 |
| 11/29 | 5,950 | 5,990 | 5,940 | 5,990 | +0.67% | 388,800 | 6217億6200万 | +9.25% | 15.91 | 1.08 |
| 11/28 | 5,910 | 5,960 | 5,900 | 5,950 | +0.17% | 311,500 | 6176億1000万 | +9.38% | 15.8 | 1.07 |
| 11/25 | 5,920 | 5,960 | 5,900 | 5,940 | +0.68% | 292,700 | 6165億7200万 | +10% | 15.78 | 1.07 |
| 11/24 | 5,930 | 5,940 | 5,890 | 5,900 | +0.34% | 306,400 | 6124億2000万 | +10.12% | 15.67 | 1.07 |
| 11/22 | 5,870 | 5,930 | 5,850 | 5,880 | -0.51% | 384,500 | 6103億4400万 | +10.59% | 15.62 | 1.06 |
| 11/21 | 5,880 | 5,930 | 5,840 | 5,910 | +0.34% | 363,300 | 6134億5800万 | +12.02% | 15.7 | 1.07 |
| 11/18 | 5,810 | 5,900 | 5,800 | 5,890 | +2.26% | 550,000 | 6113億8200万 | +12.58% | 15.64 | 1.06 |
| 11/17 | 5,670 | 5,770 | 5,650 | 5,760 | +1.41% | 417,900 | 5978億8800万 | +11% | 15.3 | 1.04 |
| 11/16 | 5,650 | 5,720 | 5,630 | 5,680 | +1.79% | 380,100 | 5895億8400万 | +10.23% | 15.09 | 1.03 |
| 11/15 | 5,640 | 5,670 | 5,560 | 5,580 | -0.53% | 448,600 | 5792億400万 | +8.94% | 14.82 | 1.01 |
| 11/14 | 5,450 | 5,620 | 5,450 | 5,610 | +4.47% | 429,800 | 5823億1800万 | +10.15% | 14.9 | 1.01 |
| 11/11 | 5,420 | 5,440 | 5,360 | 5,370 | -0.74% | 544,600 | 5574億600万 | +6.06% | 14.26 | 0.97 |
| 11/10 | 5,440 | 5,490 | 5,320 | 5,410 | +4.24% | 657,900 | 5615億5800万 | +7.38% | 14.37 | 0.98 |
| 11/09 | 5,420 | 5,490 | 5,140 | 5,190 | -3.89% | 681,300 | 5387億2200万 | +3.55% | 13.79 | 0.94 |
| 11/08 | 5,410 | 5,420 | 5,360 | 5,400 | +0.19% | 280,100 | 5605億2000万 | +8.13% | 14.34 | 0.97 |
| 11/07 | 5,370 | 5,420 | 5,350 | 5,390 | +1.89% | 344,000 | 5594億8200万 | +8.54% | 14.32 | 0.97 |
| 11/04 | 5,290 | 5,320 | 5,200 | 5,290 | 0% | 416,000 | 5491億200万 | +7.09% | 14.05 | 0.95 |
