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 |
| 03/31 | 2,948 | 2,996 | 2,936 | 2,936 | -0.2% | 62,300 | 320億8543万 | -4.86% | 12.73 | 1.23 |
| 03/30 | 3,005 | 3,010 | 2,936 | 2,942 | -2.26% | 104,000 | 321億5100万 | -4.64% | 12.76 | 1.24 |
| 03/29 | 3,050 | 3,065 | 2,999 | 3,010 | -3.37% | 166,400 | 328億9413万 | -2.43% | 13.05 | 1.27 |
| 03/28 | 3,120 | 3,150 | 3,110 | 3,115 | -0.16% | 188,500 | 340億4160万 | +1.14% | 13.51 | 1.31 |
| 03/27 | 3,125 | 3,135 | 3,110 | 3,120 | -0.16% | 89,300 | 340億9624万 | +1.66% | 13.53 | 1.31 |
| 03/24 | 3,115 | 3,140 | 3,115 | 3,125 | +0.32% | 62,700 | 341億5088万 | +2.22% | 13.55 | 1.31 |
| 03/23 | 3,130 | 3,150 | 3,110 | 3,115 | -1.11% | 78,900 | 340億4160万 | +2.3% | 13.51 | 1.31 |
| 03/22 | 3,155 | 3,175 | 3,145 | 3,150 | -1.1% | 72,800 | 344億2409万 | +3.82% | 13.66 | 1.32 |
| 03/21 | 3,180 | 3,205 | 3,175 | 3,185 | -0.31% | 74,200 | 348億658万 | +5.46% | 13.81 | 1.34 |
| 03/17 | 3,170 | 3,195 | 3,165 | 3,195 | +1.11% | 61,400 | 349億1586万 | +6.36% | 13.85 | 1.34 |
| 03/16 | 3,130 | 3,170 | 3,110 | 3,160 | +0.64% | 55,200 | 345億3337万 | +5.83% | 13.7 | 1.33 |
| 03/15 | 3,210 | 3,210 | 3,135 | 3,140 | -1.88% | 97,200 | 343億1480万 | +5.76% | 13.62 | 1.32 |
| 03/14 | 3,180 | 3,200 | 3,160 | 3,200 | +1.11% | 75,700 | 349億7050万 | +8.36% | 13.88 | 1.35 |
| 03/13 | 3,135 | 3,180 | 3,125 | 3,165 | +0.96% | 74,000 | 345億8801万 | +7.87% | 13.72 | 1.33 |
| 03/10 | 3,165 | 3,175 | 3,110 | 3,135 | -0.63% | 110,700 | 342億6016万 | +7.51% | 13.59 | 1.32 |
| 03/09 | 3,135 | 3,175 | 3,130 | 3,155 | +0.64% | 96,100 | 344億7873万 | +8.79% | 13.68 | 1.33 |
| 03/08 | 3,100 | 3,145 | 3,095 | 3,135 | +0.64% | 77,800 | 342億6016万 | +8.74% | 13.59 | 1.32 |
| 03/07 | 3,120 | 3,150 | 3,105 | 3,115 | +0.16% | 78,700 | 340億4160万 | +8.65% | 13.51 | 1.31 |
| 03/06 | 3,050 | 3,125 | 3,050 | 3,110 | +2.3% | 117,300 | 339億8696万 | +9.08% | 13.49 | 1.31 |
| 03/03 | 3,030 | 3,045 | 3,020 | 3,040 | +0.66% | 45,200 | 332億2198万 | +7.19% | 13.18 | 1.28 |
| 03/02 | 3,030 | 3,035 | 3,015 | 3,020 | +0.17% | 52,500 | 330億341万 | +6.98% | 13.1 | 1.27 |
| 03/01 | 2,984 | 3,015 | 2,977 | 3,015 | +1.48% | 77,000 | 329億4877万 | +7.22% | 13.07 | 1.27 |
| 02/28 | 2,963 | 2,985 | 2,949 | 2,971 | +0.85% | 45,400 | 324億6792万 | +6.07% | 12.88 | 1.25 |
| 02/27 | 2,950 | 2,978 | 2,931 | 2,946 | +0.03% | 51,600 | 321億9472万 | +5.55% | 12.78 | 1.24 |
| 02/24 | 2,923 | 2,946 | 2,919 | 2,945 | +0.58% | 32,400 | 321億8379万 | +5.86% | 12.77 | 1.24 |
| 02/23 | 2,903 | 2,939 | 2,903 | 2,928 | +0.03% | 30,100 | 319億9801万 | +5.59% | 12.7 | 1.23 |
| 02/22 | 2,900 | 2,937 | 2,895 | 2,927 | +1.56% | 54,500 | 319億8708万 | +5.9% | 12.69 | 1.23 |
| 02/21 | 2,853 | 2,883 | 2,850 | 2,882 | +1.09% | 35,900 | 314億9531万 | +4.61% | 12.5 | 1.21 |
| 02/20 | 2,838 | 2,855 | 2,831 | 2,851 | +0.88% | 35,700 | 311億5653万 | +3.79% | 12.36 | 1.2 |
| 02/17 | 2,825 | 2,833 | 2,811 | 2,826 | +0.04% | 26,600 | 308億8332万 | +3.1% | 12.25 | 1.19 |
| 02/16 | 2,829 | 2,841 | 2,825 | 2,825 | +0.04% | 27,700 | 308億7239万 | +3.22% | 12.25 | 1.19 |
| 02/15 | 2,820 | 2,826 | 2,807 | 2,824 | +0.82% | 34,600 | 308億6147万 | +3.33% | 12.25 | 1.19 |
| 02/14 | 2,783 | 2,818 | 2,776 | 2,801 | +0.68% | 47,200 | 306億1012万 | +2.6% | 12.15 | 1.18 |
| 02/13 | 2,760 | 2,789 | 2,756 | 2,782 | +1.35% | 35,900 | 304億248万 | +1.98% | 12.06 | 1.17 |
| 02/10 | 2,737 | 2,750 | 2,737 | 2,745 | +0.29% | 28,400 | 299億9813万 | +0.7% | 11.9 | 1.15 |
| 02/09 | 2,725 | 2,747 | 2,725 | 2,737 | 0% | 18,200 | 299億1071万 | +0.4% | 11.87 | 1.15 |
| 02/08 | 2,726 | 2,737 | 2,725 | 2,737 | +0.22% | 16,500 | 299億1071万 | +0.4% | 11.87 | 1.15 |
| 02/07 | 2,725 | 2,736 | 2,724 | 2,731 | +0.22% | 18,600 | 298億4514万 | +0.18% | 11.84 | 1.15 |
| 02/06 | 2,733 | 2,735 | 2,718 | 2,725 | +0.18% | 17,800 | 297億7957万 | 0% | 11.82 | 1.15 |
| 02/03 | 2,722 | 2,733 | 2,720 | 2,720 | -0.33% | 16,300 | 297億2492万 | -0.18% | 11.8 | 1.14 |
| 02/02 | 2,735 | 2,736 | 2,725 | 2,729 | -0.22% | 17,000 | 298億2328万 | +0.15% | 11.83 | 1.15 |
| 02/01 | 2,717 | 2,735 | 2,717 | 2,735 | +0.48% | 16,600 | 298億8885万 | +0.37% | 11.86 | 1.15 |
| 01/31 | 2,730 | 2,731 | 2,715 | 2,722 | -0.44% | 16,100 | 297億4678万 | -0.11% | 11.8 | 1.14 |
| 01/30 | 2,726 | 2,734 | 2,725 | 2,734 | +0.26% | 16,500 | 298億7792万 | +0.29% | 11.86 | 1.15 |
| 01/27 | 2,739 | 2,739 | 2,726 | 2,727 | -0.22% | 19,100 | 298億142万 | +0.04% | 11.83 | 1.15 |
| 01/26 | 2,738 | 2,739 | 2,729 | 2,733 | +0.07% | 16,200 | 298億6699万 | +0.29% | 11.85 | 1.15 |
| 01/25 | 2,732 | 2,737 | 2,724 | 2,731 | +0.15% | 15,100 | 298億4514万 | +0.22% | 11.84 | 1.15 |
| 01/24 | 2,718 | 2,728 | 2,718 | 2,727 | +0.26% | 21,300 | 298億142万 | +0.07% | 11.83 | 1.15 |
| 01/23 | 2,730 | 2,731 | 2,712 | 2,720 | -0.62% | 12,600 | 297億2492万 | -0.18% | 11.8 | 1.14 |
| 01/20 | 2,724 | 2,737 | 2,705 | 2,737 | +1.41% | 26,000 | 299億1071万 | +0.4% | 11.87 | 1.15 |
| 01/19 | 2,694 | 2,717 | 2,694 | 2,699 | +0.19% | 13,200 | 294億9543万 | -0.92% | 11.7 | 1.13 |
| 01/18 | 2,689 | 2,695 | 2,681 | 2,694 | +0.3% | 12,100 | 294億4079万 | -1.07% | 11.68 | 1.13 |
| 01/17 | 2,702 | 2,704 | 2,682 | 2,686 | -0.67% | 18,400 | 293億5336万 | -1.29% | 11.65 | 1.13 |
| 01/16 | 2,725 | 2,725 | 2,696 | 2,704 | -0.66% | 20,100 | 295億5007万 | -0.62% | 11.73 | 1.14 |
| 01/13 | 2,707 | 2,730 | 2,707 | 2,722 | -0.33% | 19,400 | 297億4678万 | +0.11% | 11.8 | 1.14 |
| 01/12 | 2,745 | 2,747 | 2,703 | 2,731 | -0.51% | 28,700 | 298億4514万 | +0.52% | 11.84 | 1.15 |
| 01/11 | 2,748 | 2,752 | 2,737 | 2,745 | -0.11% | 9,300 | 299億9813万 | +1.1% | 11.9 | 1.15 |
| 01/10 | 2,745 | 2,754 | 2,735 | 2,748 | +0.29% | 24,200 | 300億3092万 | +1.29% | 11.92 | 1.16 |
| 01/06 | 2,734 | 2,744 | 2,720 | 2,740 | +0.07% | 19,900 | 299億4349万 | +1.07% | 11.88 | 1.15 |
| 01/05 | 2,743 | 2,747 | 2,735 | 2,738 | -0.15% | 17,900 | 299億2163万 | +1.03% | 11.87 | 1.15 |
| 01/04 | 2,734 | 2,755 | 2,730 | 2,742 | +0.44% | 31,400 | 299億6535万 | +1.22% | 11.89 | 1.15 |
| 2016 |
| 12/30 | 2,701 | 2,733 | 2,698 | 2,730 | +0.7% | 23,600 | 298億3421万 | +0.89% | 11.84 | 1.15 |
| 12/29 | 2,724 | 2,725 | 2,700 | 2,711 | -0.51% | 18,500 | 296億2657万 | +0.26% | 11.76 | 1.14 |
| 12/28 | 2,719 | 2,725 | 2,706 | 2,725 | +0.11% | 17,100 | 297億7957万 | +0.85% | 11.82 | 1.15 |
| 12/27 | 2,739 | 2,740 | 2,720 | 2,722 | -0.44% | 16,100 | 297億4678万 | +0.81% | 11.8 | 1.14 |
| 12/26 | 2,725 | 2,739 | 2,724 | 2,734 | +0.18% | 14,100 | 298億7792万 | +1.37% | 11.86 | 1.15 |
| 12/22 | 2,727 | 2,729 | 2,720 | 2,729 | -0.07% | 15,600 | 298億2328万 | +1.34% | 11.83 | 1.15 |
| 12/21 | 2,736 | 2,745 | 2,724 | 2,731 | -0.07% | 16,500 | 298億4514万 | +1.56% | 11.84 | 1.15 |
| 12/20 | 2,725 | 2,739 | 2,715 | 2,733 | +0.66% | 31,800 | 298億6699万 | +1.79% | 11.85 | 1.15 |
| 12/19 | 2,727 | 2,736 | 2,706 | 2,715 | -0.4% | 36,600 | 296億7028万 | +1.23% | 11.77 | 1.14 |
| 12/16 | 2,729 | 2,730 | 2,704 | 2,726 | -0.11% | 34,500 | 297億9049万 | +1.79% | 11.82 | 1.15 |
| 12/15 | 2,730 | 2,746 | 2,724 | 2,729 | +0.07% | 21,000 | 298億2328万 | +2.06% | 11.83 | 1.15 |
| 12/14 | 2,748 | 2,748 | 2,720 | 2,727 | -0.62% | 30,100 | 298億142万 | +2.17% | 11.83 | 1.15 |
| 12/13 | 2,700 | 2,748 | 2,700 | 2,744 | +1.78% | 49,300 | 299億8720万 | +2.96% | 11.9 | 1.15 |
| 12/12 | 2,670 | 2,700 | 2,665 | 2,696 | +1.09% | 29,200 | 294億6265万 | +1.32% | 11.69 | 1.13 |
| 12/09 | 2,658 | 2,668 | 2,645 | 2,667 | +0.23% | 30,200 | 291億4573万 | +0.23% | 11.57 | 1.12 |
| 12/08 | 2,672 | 2,672 | 2,658 | 2,661 | -0.08% | 35,200 | 290億8016万 | -0.15% | 11.54 | 1.12 |
| 12/07 | 2,674 | 2,691 | 2,660 | 2,663 | -0.08% | 17,300 | 291億201万 | -0.22% | 11.55 | 1.12 |
| 12/06 | 2,660 | 2,675 | 2,658 | 2,665 | 0% | 19,200 | 291億2387万 | -0.3% | 11.56 | 1.12 |
| 12/05 | 2,665 | 2,675 | 2,658 | 2,665 | -0.49% | 16,500 | 291億2387万 | -0.45% | 11.56 | 1.12 |
| 12/02 | 2,713 | 2,713 | 2,670 | 2,678 | -0.7% | 13,000 | 292億6594万 | -0.11% | 11.61 | 1.13 |
| 12/01 | 2,715 | 2,716 | 2,688 | 2,697 | -0.22% | 22,300 | 294億7357万 | +0.45% | 11.7 | 1.13 |
| 11/30 | 2,715 | 2,716 | 2,703 | 2,703 | -0.55% | 18,700 | 295億3914万 | +0.6% | 11.72 | 1.14 |
| 11/29 | 2,690 | 2,718 | 2,690 | 2,718 | +0.48% | 22,400 | 297億307万 | +1.04% | 11.79 | 1.14 |
| 11/28 | 2,700 | 2,705 | 2,686 | 2,705 | +0.67% | 17,700 | 295億6100万 | +0.52% | 11.73 | 1.14 |
| 11/25 | 2,678 | 2,690 | 2,662 | 2,687 | +0.37% | 27,600 | 293億6429万 | -0.26% | 11.65 | 1.13 |
| 11/24 | 2,661 | 2,679 | 2,659 | 2,677 | +0.68% | 20,100 | 292億5501万 | -0.78% | 11.61 | 1.13 |
| 11/22 | 2,677 | 2,677 | 2,655 | 2,659 | -0.11% | 13,400 | 290億5830万 | -1.55% | 11.53 | 1.12 |
| 11/21 | 2,670 | 2,678 | 2,660 | 2,662 | +0.72% | 16,900 | 290億9108万 | -1.55% | 11.54 | 1.12 |
| 11/18 | 2,654 | 2,664 | 2,636 | 2,643 | -0.3% | 18,000 | 288億8345万 | -2.36% | 11.46 | 1.11 |
| 11/17 | 2,632 | 2,651 | 2,630 | 2,651 | +0.72% | 20,300 | 289億7087万 | -2.21% | 11.5 | 1.11 |
| 11/16 | 2,629 | 2,645 | 2,628 | 2,632 | -0.04% | 20,700 | 287億6324万 | -2.99% | 11.41 | 1.11 |
| 11/15 | 2,638 | 2,640 | 2,627 | 2,633 | -0.19% | 14,800 | 287億7416万 | -3.09% | 11.42 | 1.11 |
| 11/14 | 2,648 | 2,649 | 2,631 | 2,638 | +0.42% | 14,300 | 288億2881万 | -3.01% | 11.44 | 1.11 |
| 11/11 | 2,638 | 2,645 | 2,626 | 2,627 | -0.15% | 21,700 | 287億859万 | -3.6% | 11.39 | 1.1 |
| 11/10 | 2,638 | 2,655 | 2,629 | 2,631 | +1.19% | 30,200 | 287億5231万 | -3.66% | 11.41 | 1.11 |
| 11/09 | 2,641 | 2,643 | 2,590 | 2,600 | -1.25% | 48,200 | 284億1353万 | -4.97% | 11.27 | 1.09 |
| 11/08 | 2,633 | 2,643 | 2,632 | 2,633 | 0% | 22,900 | 287億7416万 | -3.98% | 11.42 | 1.11 |
| 11/07 | 2,697 | 2,697 | 2,630 | 2,633 | -2.37% | 39,900 | 287億7416万 | -4.15% | 11.42 | 1.11 |
| 11/04 | 2,765 | 2,767 | 2,686 | 2,697 | -2.28% | 31,500 | 294億7357万 | -2% | 11.7 | 1.13 |
