株価チャート
株価
6/1
- 前日 (5/31)
- 3,585
- 始値
- 3,590
- 高値
- 3,595
- 安値
- 3,585
- 終値 +0.28%
- 3,595
- 出来高 +133.94%
- 38,600
乖離率
- 株価（5日）
移動平均値 - -0.22%
3,603 - 株価（25日）
移動平均値 - -0.55%
3,615 - 出来高（5日）
移動平均値 - -19.18%
47,760
2017/01/06～2017/06/01
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 | ||||||||||
| 06/01 | 3,590 | 3,595 | 3,585 | 3,595 | +0.28% | 38,600 | 2056億3400万 | -0.55% | 17.36 | 1.91 |
| 05/31 | 3,585 | 3,590 | 3,585 | 3,585 | -1.78% | 16,500 | 2050億6200万 | -0.83% | 17.31 | 1.9 |
| 05/30 | 3,585 | 3,650 | 3,585 | 3,650 | +1.67% | 146,400 | 2087億8000万 | +0.97% | 17.62 | 1.94 |
| 05/29 | 3,585 | 3,595 | 3,585 | 3,590 | -0.14% | 17,900 | 2053億4800万 | -0.64% | 17.33 | 1.91 |
| 05/26 | 3,590 | 3,595 | 3,585 | 3,595 | 0% | 19,400 | 2056億3400万 | -0.5% | 17.36 | 1.91 |
| 05/25 | 3,590 | 3,600 | 3,585 | 3,595 | -0.14% | 22,600 | 2056億3400万 | -0.5% | 17.36 | 1.91 |
| 05/24 | 3,595 | 3,600 | 3,595 | 3,600 | +0.28% | 62,300 | 2059億2000万 | -0.36% | 17.38 | 1.91 |
| 05/23 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 38,300 | 2053億4800万 | -0.64% | 17.33 | 1.91 |
| 05/22 | 3,590 | 3,595 | 3,590 | 3,590 | +0.14% | 48,900 | 2053億4800万 | -0.64% | 17.33 | 1.91 |
| 05/19 | 3,590 | 3,590 | 3,585 | 3,585 | +0.14% | 39,700 | 2050億6200万 | -0.77% | 17.31 | 1.9 |
| 05/18 | 3,580 | 3,590 | 3,580 | 3,580 | -0.14% | 97,200 | 2047億7600万 | -0.91% | 17.28 | 1.9 |
| 05/17 | 3,585 | 3,585 | 3,575 | 3,585 | +0.56% | 171,100 | 2050億6200万 | -0.77% | 17.31 | 1.9 |
| 05/16 | 3,585 | 3,590 | 3,565 | 3,565 | -0.7% | 274,800 | 2039億1800万 | -1.36% | 17.21 | 1.89 |
| 05/15 | 3,585 | 3,600 | 3,585 | 3,590 | -0.14% | 125,700 | 2053億4800万 | -0.69% | 17.33 | 1.91 |
| 05/12 | 3,585 | 3,600 | 3,580 | 3,595 | 0% | 101,600 | 2056億3400万 | -0.55% | 17.36 | 1.91 |
| 05/11 | 3,590 | 3,595 | 3,585 | 3,595 | 0% | 40,800 | 2056億3400万 | -0.55% | 17.36 | 1.91 |
| 05/10 | 3,735 | 3,760 | 3,585 | 3,595 | -4.39% | 58,200 | 2056億3400万 | -0.53% | 17.36 | 1.91 |
| 05/09 | 3,945 | 3,945 | 3,735 | 3,760 | -3.47% | 52,500 | 2150億7200万 | +4.04% | 18.15 | 2 |
| 05/08 | 3,630 | 3,900 | 3,620 | 3,895 | +7.15% | 66,900 | 2227億9400万 | +7.98% | 18.8 | 2.07 |
| 05/02 | 3,600 | 3,640 | 3,600 | 3,635 | +0.28% | 13,500 | 2079億2200万 | +1.11% | 17.55 | 1.93 |
| 05/01 | 3,585 | 3,625 | 3,585 | 3,625 | +0.97% | 17,600 | 2073億5000万 | +0.89% | 17.5 | 1.93 |
| 04/28 | 3,590 | 3,600 | 3,585 | 3,590 | -0.14% | 15,100 | 2053億4800万 | -0.03% | 17.33 | 1.91 |
| 04/27 | 3,595 | 3,605 | 3,595 | 3,595 | 0% | 39,000 | 2056億3400万 | +0.11% | 17.36 | 1.91 |
| 04/26 | 3,600 | 3,600 | 3,595 | 3,595 | 0% | 131,200 | 2056億3400万 | +0.11% | 17.36 | 1.91 |
| 04/25 | 3,600 | 3,600 | 3,595 | 3,595 | 0% | 94,700 | 2056億3400万 | +0.11% | 17.36 | 1.91 |
| 04/24 | 3,600 | 3,600 | 3,595 | 3,595 | -0.14% | 117,600 | 2056億3400万 | +0.33% | 17.36 | 1.91 |
| 04/21 | 3,595 | 3,600 | 3,595 | 3,600 | +0.14% | 70,100 | 2059億2000万 | +1.27% | 17.38 | 1.91 |
| 04/20 | 3,595 | 3,600 | 3,595 | 3,595 | 0% | 251,900 | 2056億3400万 | +1.9% | 17.36 | 1.91 |
| 04/19 | 3,595 | 3,600 | 3,595 | 3,595 | +0.14% | 244,300 | 2056億3400万 | +2.68% | 17.36 | 1.91 |
| 04/18 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 41,400 | 2053億4800万 | +3.31% | 17.33 | 1.91 |
| 04/17 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 47,800 | 2053億4800万 | +4.06% | 17.33 | 1.91 |
| 04/14 | 3,590 | 3,595 | 3,590 | 3,590 | -0.14% | 77,100 | 2053億4800万 | +4.85% | 17.33 | 1.91 |
| 04/13 | 3,590 | 3,595 | 3,590 | 3,595 | +0.14% | 693,400 | 2056億3400万 | +5.83% | 17.36 | 1.91 |
| 04/12 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 58,100 | 2053億4800万 | +6.5% | 17.33 | 1.91 |
| 04/11 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 45,900 | 2053億4800万 | +7.32% | 17.33 | 1.91 |
| 04/10 | 3,595 | 3,595 | 3,590 | 3,590 | -0.14% | 134,700 | 2053億4800万 | +8.26% | 17.33 | 1.91 |
| 04/07 | 3,595 | 3,595 | 3,590 | 3,595 | 0% | 120,300 | 2056億3400万 | +9.3% | 17.36 | 1.91 |
| 04/06 | 3,595 | 3,595 | 3,590 | 3,595 | +0.14% | 76,500 | 2056億3400万 | +10.21% | 17.36 | 1.91 |
| 04/05 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 64,000 | 2053億4800万 | +11.01% | 17.33 | 1.91 |
| 04/04 | 3,585 | 3,595 | 3,585 | 3,590 | +0.14% | 262,700 | 2053億4800万 | +12.01% | 17.33 | 1.91 |
| 04/03 | 3,590 | 3,590 | 3,585 | 3,585 | 0% | 173,600 | 2050億6200万 | +12.91% | 17.31 | 1.9 |
| 03/31 | 3,590 | 3,590 | 3,585 | 3,585 | 0% | 585,500 | 2050億6200万 | +13.92% | 17.31 | 1.9 |
| 03/30 | 3,585 | 3,590 | 3,585 | 3,585 | 0% | 1,307,300 | 2050億6200万 | +14.94% | 17.31 | 1.9 |
| 03/29 | 3,585 | 3,590 | 3,585 | 3,585 | 0% | 124,700 | 2050億6200万 | +16.06% | 17.31 | 1.9 |
| 03/28 | 3,585 | 3,590 | 3,585 | 3,585 | 0% | 580,800 | 2050億6200万 | +17.16% | 17.31 | 1.9 |
| 03/27 | 3,585 | 3,590 | 3,585 | 3,585 | -0.14% | 159,600 | 2050億6200万 | +18.28% | 17.31 | 1.9 |
| 03/24 | 3,590 | 3,590 | 3,585 | 3,590 | 0% | 481,900 | 2053億4800万 | +19.59% | 17.33 | 1.91 |
| 03/23 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 197,300 | 2053億4800万 | +20.83% | 17.33 | 1.91 |
| 03/22 | 3,590 | 3,605 | 3,585 | 3,590 | +5.43% | 1,088,200 | 2053億4800万 | +22.11% | 17.33 | 1.91 |
| 03/21 | 3,405 | 3,405 | 3,405 | 3,405 | +17.25% | 35,600 | 1947億6600万 | +17.13% | 16.44 | 1.81 |
| 03/17 | 2,921 | 2,921 | 2,885 | 2,904 | -0.58% | 85,900 | 1661億880万 | +0.9% | 14.02 | 1.54 |
| 03/16 | 2,900 | 2,936 | 2,885 | 2,921 | +0.34% | 52,700 | 1670億8120万 | +1.81% | 14.1 | 1.55 |
| 03/15 | 2,916 | 2,928 | 2,906 | 2,911 | -0.89% | 35,500 | 1665億920万 | +1.89% | 14.05 | 1.55 |
| 03/14 | 2,957 | 2,959 | 2,936 | 2,937 | -1.01% | 42,000 | 1679億9640万 | +3.16% | 14.18 | 1.56 |
| 03/13 | 2,939 | 2,984 | 2,925 | 2,967 | +0.95% | 41,600 | 1697億1240万 | +4.8% | 14.32 | 1.58 |
| 03/10 | 2,962 | 2,967 | 2,926 | 2,939 | +0.38% | 61,900 | 1681億1080万 | +4.44% | 14.19 | 1.56 |
| 03/09 | 2,943 | 2,951 | 2,909 | 2,928 | -0.54% | 51,200 | 1674億8160万 | +4.65% | 14.14 | 1.56 |
| 03/08 | 2,923 | 2,947 | 2,915 | 2,944 | +0.48% | 67,600 | 1683億9680万 | +5.82% | 14.21 | 1.56 |
| 03/07 | 2,881 | 2,930 | 2,868 | 2,930 | +1.67% | 77,500 | 1675億9600万 | +5.85% | 14.15 | 1.56 |
| 03/06 | 2,876 | 2,883 | 2,862 | 2,882 | -0.69% | 62,700 | 1648億5040万 | +4.69% | 13.91 | 1.53 |
| 03/03 | 2,909 | 2,935 | 2,893 | 2,902 | -0.68% | 72,000 | 1659億9440万 | +5.87% | 14.01 | 1.54 |
| 03/02 | 2,938 | 2,957 | 2,912 | 2,922 | +1% | 55,100 | 1671億3840万 | +7.03% | 14.11 | 1.55 |
| 03/01 | 2,866 | 2,899 | 2,851 | 2,893 | +1.15% | 61,300 | 1654億7960万 | +6.48% | 13.97 | 1.54 |
| 02/28 | 2,857 | 2,916 | 2,855 | 2,860 | +0.35% | 84,900 | 1635億9200万 | +5.69% | 13.81 | 1.52 |
| 02/27 | 2,868 | 2,889 | 2,830 | 2,850 | -1.35% | 64,100 | 1630億2000万 | +5.71% | 13.76 | 1.51 |
| 02/24 | 2,861 | 2,903 | 2,857 | 2,889 | +0.42% | 56,400 | 1652億5080万 | +7.56% | 13.95 | 1.53 |
| 02/23 | 2,848 | 2,878 | 2,841 | 2,877 | +1.02% | 69,600 | 1645億6440万 | +7.55% | 13.89 | 1.53 |
| 02/22 | 2,865 | 2,865 | 2,825 | 2,848 | -0.32% | 73,000 | 1629億560万 | +6.79% | 13.75 | 1.51 |
| 02/21 | 2,838 | 2,865 | 2,831 | 2,857 | +0.35% | 34,000 | 1634億2040万 | +7.41% | 13.79 | 1.52 |
| 02/20 | 2,862 | 2,862 | 2,815 | 2,847 | -0.66% | 42,900 | 1628億4840万 | +7.35% | 13.75 | 1.51 |
| 02/17 | 2,809 | 2,878 | 2,791 | 2,866 | +1.74% | 113,100 | 1639億3520万 | +8.31% | 13.84 | 1.52 |
| 02/16 | 2,822 | 2,822 | 2,794 | 2,817 | -0.21% | 57,400 | 1611億3240万 | +6.58% | 13.6 | 1.5 |
| 02/15 | 2,777 | 2,836 | 2,774 | 2,823 | +2.54% | 161,900 | 1614億7560万 | +6.93% | 13.63 | 1.5 |
| 02/14 | 2,784 | 2,835 | 2,746 | 2,753 | +2.27% | 121,200 | 1574億7160万 | +4.36% | 13.29 | 1.46 |
| 02/13 | 2,708 | 2,719 | 2,682 | 2,692 | +0.37% | 56,600 | 1539億8240万 | +2.01% | 13 | 1.43 |
| 02/10 | 2,639 | 2,705 | 2,625 | 2,682 | +3.11% | 152,300 | 1534億1040万 | +1.4% | 12.95 | 1.42 |
| 02/09 | 2,670 | 2,670 | 2,582 | 2,601 | -2.4% | 114,700 | 1487億7720万 | -1.85% | 12.56 | 1.38 |
| 02/08 | 2,542 | 2,820 | 2,542 | 2,665 | +5% | 265,000 | 1524億3800万 | +0.26% | 12.87 | 1.42 |
| 02/07 | 2,545 | 2,554 | 2,522 | 2,538 | -0.47% | 66,000 | 1451億7360万 | -4.62% | 12.25 | 1.35 |
| 02/06 | 2,569 | 2,570 | 2,547 | 2,550 | +0.47% | 37,400 | 1458億6000万 | -4.42% | 12.31 | 1.35 |
| 02/03 | 2,528 | 2,546 | 2,513 | 2,538 | +0.4% | 68,300 | 1451億7360万 | -5.19% | 12.25 | 1.35 |
| 02/02 | 2,577 | 2,579 | 2,525 | 2,528 | -1.98% | 74,700 | 1446億160万 | -5.92% | 12.21 | 1.34 |
| 02/01 | 2,562 | 2,582 | 2,553 | 2,579 | +0.27% | 65,000 | 1475億1880万 | -4.45% | 12.45 | 1.37 |
| 01/31 | 2,562 | 2,585 | 2,560 | 2,572 | -0.58% | 57,800 | 1471億1840万 | -5.09% | 12.42 | 1.37 |
| 01/30 | 2,591 | 2,611 | 2,581 | 2,587 | -0.96% | 63,400 | 1479億7640万 | -4.92% | 12.49 | 1.37 |
| 01/27 | 2,632 | 2,634 | 2,605 | 2,612 | -0.04% | 41,700 | 1494億640万 | -4.43% | 12.61 | 1.39 |
| 01/26 | 2,639 | 2,639 | 2,607 | 2,613 | +0.35% | 53,700 | 1494億6360万 | -4.77% | 12.62 | 1.39 |
| 01/25 | 2,639 | 2,652 | 2,588 | 2,604 | -0.19% | 54,500 | 1489億4880万 | -5.48% | 12.57 | 1.38 |
| 01/24 | 2,594 | 2,640 | 2,594 | 2,609 | +0.42% | 127,200 | 1492億3480万 | -5.64% | 12.6 | 1.39 |
| 01/23 | 2,609 | 2,612 | 2,589 | 2,598 | -1.22% | 84,800 | 1486億560万 | -6.41% | 12.54 | 1.38 |
| 01/20 | 2,637 | 2,643 | 2,611 | 2,630 | -1.24% | 157,300 | 1504億3600万 | -5.67% | 12.7 | 1.4 |
| 01/19 | 2,687 | 2,708 | 2,642 | 2,663 | -0.11% | 115,600 | 1523億2360万 | -4.82% | 12.86 | 1.41 |
| 01/18 | 2,655 | 2,674 | 2,639 | 2,666 | +0.11% | 110,200 | 1524億9520万 | -4.96% | 12.87 | 1.42 |
| 01/17 | 2,700 | 2,700 | 2,660 | 2,663 | -1.77% | 79,100 | 1523億2360万 | -5.33% | 12.86 | 1.41 |
| 01/16 | 2,746 | 2,747 | 2,692 | 2,711 | -2.17% | 68,400 | 1550億6920万 | -3.9% | 13.09 | 1.44 |
| 01/13 | 2,749 | 2,782 | 2,740 | 2,771 | +0.8% | 54,900 | 1585億120万 | -1.91% | 13.38 | 1.47 |
| 01/12 | 2,768 | 2,785 | 2,743 | 2,749 | -0.69% | 73,700 | 1572億4280万 | -2.72% | 13.27 | 1.46 |
| 01/11 | 2,790 | 2,798 | 2,761 | 2,768 | -0.79% | 83,800 | 1583億2960万 | -2.23% | 13.36 | 1.47 |
| 01/10 | 2,835 | 2,835 | 2,784 | 2,790 | -1.31% | 72,500 | 1595億8800万 | -1.62% | 13.47 | 1.48 |
| 01/06 | 2,788 | 2,834 | 2,782 | 2,827 | +0.75% | 68,600 | 1617億440万 | -0.32% | 13.65 | 1.5 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 5,495 10,990 6/4 | 1,530 3,060 3/17 | 979,940 489,970 1/16 | - | - | +25.6% 5/7 | -23.29% 11/22 |
| 2009年 3月期 | 2,640 5,280 5/16 | 806 1,612 10/28 | 816,100 408,050 8/7 | - | - | +32.69% 4/13 | -29.85% 10/8 |
| 2010年 3月期 | 2,435 4,870 6/15 | 1,365 2,730 11/13 | 1,571,880 785,940 7/28 | - | - | +18.05% 12/15 | -16.34% 10/5 |
| 2011年 3月期 | 2,398 4,795 4/26 | 1,443 2,885 3/15 | 398,600 199,300 5/12 | 1371億3700万 | 825億1100万 | +11.43% 10/7 | -26.33% 3/15 |
| 2012年 3月期 | 1,993 3,985 3/28 | 1,450 2,900 11/25 | 340,100 170,050 5/11 | 1139億7100万 | 829億4000万 | +13.11% 5/11 | -10.37% 8/22 |
| 2013年 3月期 | 2,865 5,730 3/29 | 1,625 3,250 5/16 | 470,560 235,280 3/7 | 1638億7800万 | 929億5000万 | +38.45% 4/8 | -9.99% 5/15 |
| 2014年 3月期 | 3,750 7,500 4/9 | 2,415 4,830 6/21 4,830 6/7 | 635,840 317,920 4/9 | 2145億 | 1381億3800万 | +10.52% 9/19 | -16.49% 6/6 |
| 2015年 3月期 | 3,450 3/23 3/20 | 2,223 10/17 | 551,800 11/4 | 1973億4000万 | 1271億5560万 | +13.55% 11/4 | -10.05% 8/8 |
| 2016年 3月期 | 3,710 8/5 | 2,002 2/17 | 330,200 3/4 | 2122億1200万 | 1145億1440万 | +10.67% 8/5 | -18.47% 2/12 |
| 2017年 3月期 | 3,605 3/22 | 1,872 6/24 | 1,307,300 3/30 | 2062億600万 | 1070億7840万 | +22.09% 3/22 | -9.83% 6/24 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 171%（2.71倍）
- 2000/12/29 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 64%（1.64倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）