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 | 3,435 | 3,450 | 3,370 | 3,370 | -1.89% | 234,000 | 1774億5378万 | -2.66% | 11.48 | 1.76 |
| 03/30 | 3,495 | 3,520 | 3,430 | 3,435 | -2.14% | 200,900 | 1808億7648万 | -0.78% | 11.71 | 1.8 |
| 03/29 | 3,460 | 3,525 | 3,445 | 3,510 | +0.57% | 297,400 | 1848億2575万 | +1.56% | 11.96 | 1.84 |
| 03/28 | 3,470 | 3,495 | 3,435 | 3,490 | +0.43% | 496,800 | 1837億7261万 | +1.25% | 11.89 | 1.82 |
| 03/27 | 3,480 | 3,500 | 3,455 | 3,475 | -0.86% | 254,400 | 1829億8276万 | +1.08% | 11.84 | 1.82 |
| 03/24 | 3,485 | 3,520 | 3,475 | 3,505 | +0.14% | 238,100 | 1845億6246万 | +2.16% | 11.94 | 1.83 |
| 03/23 | 3,450 | 3,505 | 3,450 | 3,500 | 0% | 200,000 | 1842億9918万 | +2.31% | 11.93 | 1.83 |
| 03/22 | 3,555 | 3,565 | 3,500 | 3,500 | -2.23% | 251,500 | 1842億9918万 | +2.58% | 11.93 | 1.83 |
| 03/21 | 3,490 | 3,580 | 3,480 | 3,580 | +2.87% | 274,500 | 1885億1173万 | +5.2% | 12.2 | 1.87 |
| 03/17 | 3,465 | 3,495 | 3,445 | 3,480 | 0% | 236,700 | 1832億4604万 | +2.53% | 11.86 | 1.82 |
| 03/16 | 3,465 | 3,485 | 3,455 | 3,480 | +0.43% | 151,200 | 1832億4604万 | +2.65% | 11.86 | 1.82 |
| 03/15 | 3,500 | 3,505 | 3,460 | 3,465 | -1.84% | 257,100 | 1824億5619万 | +2.3% | 11.81 | 1.81 |
| 03/14 | 3,495 | 3,530 | 3,475 | 3,530 | +1% | 143,800 | 1858億7889万 | +4.38% | 12.03 | 1.85 |
| 03/13 | 3,495 | 3,515 | 3,480 | 3,495 | +0.14% | 130,100 | 1840億3590万 | +3.52% | 11.91 | 1.83 |
| 03/10 | 3,440 | 3,495 | 3,440 | 3,490 | +0.72% | 290,100 | 1837億7261万 | +3.75% | 11.89 | 1.82 |
| 03/09 | 3,495 | 3,500 | 3,430 | 3,465 | -0.57% | 182,100 | 1824億5619万 | +3.46% | 11.81 | 1.81 |
| 03/08 | 3,510 | 3,540 | 3,465 | 3,485 | -0.29% | 344,400 | 1835億933万 | +4.5% | 11.88 | 1.82 |
| 03/07 | 3,500 | 3,520 | 3,485 | 3,495 | 0% | 241,600 | 1840億3590万 | +5.24% | 11.91 | 1.83 |
| 03/06 | 3,475 | 3,500 | 3,465 | 3,495 | +1.16% | 234,000 | 1840億3590万 | +5.72% | 11.91 | 1.83 |
| 03/03 | 3,425 | 3,480 | 3,410 | 3,455 | +1.62% | 279,400 | 1819億2962万 | +4.95% | 11.77 | 1.81 |
| 03/02 | 3,415 | 3,435 | 3,390 | 3,400 | 0% | 241,900 | 1790億3349万 | +3.66% | 11.59 | 1.78 |
| 03/01 | 3,390 | 3,405 | 3,365 | 3,400 | +1.04% | 197,100 | 1790億3349万 | +3.94% | 11.59 | 1.78 |
| 02/28 | 3,350 | 3,380 | 3,330 | 3,365 | +0.6% | 240,500 | 1771億9050万 | +3.22% | 11.47 | 1.76 |
| 02/27 | 3,335 | 3,360 | 3,300 | 3,345 | +0.15% | 212,000 | 1761億3736万 | +2.89% | 11.4 | 1.75 |
| 02/24 | 3,355 | 3,385 | 3,330 | 3,340 | -0.6% | 218,200 | 1758億7407万 | +2.96% | 11.38 | 1.75 |
| 02/23 | 3,295 | 3,365 | 3,290 | 3,360 | +2.13% | 261,000 | 1769億2721万 | +3.77% | 11.45 | 1.76 |
| 02/22 | 3,310 | 3,325 | 3,270 | 3,290 | +0.3% | 216,400 | 1732億4123万 | +1.76% | 11.21 | 1.72 |
| 02/21 | 3,275 | 3,285 | 3,250 | 3,280 | -0.15% | 131,900 | 1727億1466万 | +1.52% | 11.18 | 1.72 |
| 02/20 | 3,280 | 3,285 | 3,260 | 3,285 | -0.15% | 125,800 | 1729億7794万 | +1.8% | 11.19 | 1.72 |
| 02/17 | 3,255 | 3,295 | 3,235 | 3,290 | +1.08% | 242,200 | 1732億4123万 | +2.02% | 11.21 | 1.72 |
| 02/16 | 3,280 | 3,290 | 3,250 | 3,255 | -0.91% | 213,100 | 1713億9824万 | +1.02% | 11.09 | 1.7 |
| 02/15 | 3,305 | 3,335 | 3,275 | 3,285 | +0.31% | 248,800 | 1729億7794万 | +2.05% | 11.19 | 1.72 |
| 02/14 | 3,365 | 3,365 | 3,270 | 3,275 | -2.24% | 372,600 | 1724億5138万 | +1.87% | 11.16 | 1.71 |
| 02/13 | 3,395 | 3,400 | 3,350 | 3,350 | -1.03% | 267,500 | 1764億64万 | +4.23% | 11.42 | 1.75 |
| 02/10 | 3,400 | 3,400 | 3,355 | 3,385 | -0.15% | 419,100 | 1782億4364万 | +5.42% | 11.53 | 1.77 |
| 02/09 | 3,300 | 3,390 | 3,255 | 3,390 | +1.65% | 513,900 | 1785億692万 | +5.77% | 11.55 | 1.77 |
| 02/08 | 3,400 | 3,400 | 3,310 | 3,335 | -1.33% | 289,700 | 1756億1079万 | +4.28% | 11.36 | 1.74 |
| 02/07 | 3,260 | 3,415 | 3,235 | 3,380 | +5.79% | 1,046,400 | 1779億8035万 | +5.92% | 11.52 | 1.77 |
| 02/06 | 3,180 | 3,195 | 3,145 | 3,195 | +1.91% | 261,700 | 1682億3882万 | +0.44% | 10.89 | 1.67 |
| 02/03 | 3,135 | 3,175 | 3,125 | 3,135 | +0.8% | 292,800 | 1650億7941万 | -1.42% | 10.68 | 1.64 |
| 02/02 | 3,125 | 3,150 | 3,110 | 3,110 | -0.48% | 183,400 | 1637億6299万 | -2.2% | 10.6 | 1.63 |
| 02/01 | 3,115 | 3,145 | 3,110 | 3,125 | +0.16% | 226,300 | 1645億5284万 | -1.73% | 10.65 | 1.63 |
| 01/31 | 3,130 | 3,150 | 3,115 | 3,120 | -1.11% | 240,900 | 1642億8955万 | -1.79% | 10.63 | 1.63 |
| 01/30 | 3,155 | 3,175 | 3,145 | 3,155 | -0.16% | 199,300 | 1661億3255万 | -0.6% | 10.75 | 1.65 |
| 01/27 | 3,165 | 3,180 | 3,150 | 3,160 | -0.16% | 207,000 | 1663億9583万 | -0.38% | 10.77 | 1.65 |
| 01/26 | 3,145 | 3,170 | 3,120 | 3,165 | +0.96% | 287,000 | 1666億5912万 | -0.09% | 10.79 | 1.65 |
| 01/25 | 3,150 | 3,170 | 3,115 | 3,135 | +0.16% | 233,700 | 1650億7941万 | -0.92% | 10.68 | 1.64 |
| 01/24 | 3,135 | 3,160 | 3,125 | 3,130 | -1.11% | 206,600 | 1648億1612万 | -0.92% | 10.67 | 1.64 |
| 01/23 | 3,170 | 3,185 | 3,125 | 3,165 | -0.78% | 257,500 | 1666億5912万 | +0.29% | 10.79 | 1.65 |
| 01/20 | 3,300 | 3,315 | 3,185 | 3,190 | -1.69% | 453,100 | 1679億7554万 | +1.21% | 10.87 | 1.67 |
| 01/19 | 3,235 | 3,260 | 3,225 | 3,245 | +0.31% | 178,300 | 1708億7167万 | +3.31% | 11.06 | 1.7 |
| 01/18 | 3,220 | 3,240 | 3,195 | 3,235 | +2.05% | 238,900 | 1703億4510万 | +3.49% | 11.02 | 1.69 |
| 01/17 | 3,230 | 3,235 | 3,170 | 3,170 | -2.16% | 152,200 | 1669億2240万 | +1.86% | 10.8 | 1.66 |
| 01/16 | 3,230 | 3,270 | 3,225 | 3,240 | +0.31% | 221,500 | 1706億838万 | +4.58% | 11.04 | 1.69 |
| 01/13 | 3,180 | 3,240 | 3,180 | 3,230 | +1.57% | 233,000 | 1700億8181万 | +4.84% | 11.01 | 1.69 |
| 01/12 | 3,185 | 3,200 | 3,160 | 3,180 | -0.16% | 177,000 | 1674億4897万 | +3.79% | 10.84 | 1.66 |
| 01/11 | 3,210 | 3,245 | 3,165 | 3,185 | -1.55% | 275,000 | 1677億1225万 | +4.39% | 10.85 | 1.67 |
| 01/10 | 3,230 | 3,260 | 3,220 | 3,235 | -1.07% | 225,000 | 1703億4510万 | +6.45% | 11.02 | 1.69 |
| 01/06 | 3,265 | 3,290 | 3,250 | 3,270 | +0.62% | 155,700 | 1721億8809万 | +8.06% | 11.14 | 1.71 |
| 01/05 | 3,225 | 3,265 | 3,195 | 3,250 | +1.25% | 332,900 | 1711億3495万 | +7.97% | 11.07 | 1.7 |
| 01/04 | 3,150 | 3,210 | 3,140 | 3,210 | +1.74% | 270,800 | 1690億2868万 | +7.25% | 10.94 | 1.68 |
| 2016 |
| 12/30 | 3,135 | 3,175 | 3,115 | 3,155 | +0.48% | 220,900 | 1661億3255万 | +5.98% | 10.75 | 1.65 |
| 12/29 | 3,155 | 3,170 | 3,125 | 3,140 | -0.95% | 160,600 | 1653億4269万 | +5.97% | 10.7 | 1.64 |
| 12/28 | 3,120 | 3,175 | 3,110 | 3,170 | +1.44% | 165,900 | 1669億2240万 | +7.49% | 10.8 | 1.66 |
| 12/27 | 3,150 | 3,180 | 3,110 | 3,125 | +0.32% | 234,100 | 1645億5284万 | +6.47% | 10.65 | 1.63 |
| 12/26 | 3,070 | 3,130 | 3,055 | 3,115 | +1.96% | 233,600 | 1640億2627万 | +6.57% | 10.62 | 1.63 |
| 12/22 | 3,045 | 3,075 | 3,040 | 3,055 | +0.33% | 141,100 | 1608億6686万 | +4.95% | 10.41 | 1.6 |
| 12/21 | 3,090 | 3,090 | 3,045 | 3,045 | -1.62% | 205,000 | 1603億4029万 | +4.96% | 10.38 | 1.59 |
| 12/20 | 3,050 | 3,110 | 3,040 | 3,095 | +1.31% | 249,000 | 1629億7313万 | +7.02% | 10.55 | 1.62 |
| 12/19 | 3,045 | 3,060 | 3,015 | 3,055 | -0.49% | 231,800 | 1608億6686万 | +6.04% | 10.41 | 1.6 |
| 12/16 | 3,040 | 3,085 | 3,010 | 3,070 | +1.82% | 698,200 | 1616億5671万 | +6.89% | 10.46 | 1.61 |
| 12/15 | 3,040 | 3,040 | 2,994 | 3,015 | -1.31% | 292,000 | 1587億6058万 | +5.27% | 10.27 | 1.58 |
| 12/14 | 3,070 | 3,080 | 3,030 | 3,055 | 0% | 327,300 | 1608億6686万 | +6.97% | 10.41 | 1.6 |
| 12/13 | 2,948 | 3,060 | 2,941 | 3,055 | +4.27% | 643,700 | 1608億6686万 | +7.19% | 10.41 | 1.6 |
| 12/12 | 2,879 | 2,930 | 2,847 | 2,930 | +2.52% | 354,800 | 1542億8474万 | +3.06% | 9.98 | 1.53 |
| 12/09 | 2,890 | 2,891 | 2,825 | 2,858 | -1.11% | 436,900 | 1504億9344万 | +0.49% | 9.74 | 1.49 |
| 12/08 | 2,831 | 2,892 | 2,825 | 2,890 | +2.81% | 296,600 | 1521億7846万 | +1.51% | 9.85 | 1.51 |
| 12/07 | 2,817 | 2,819 | 2,788 | 2,811 | -0.32% | 222,800 | 1480億1857万 | -1.33% | 9.58 | 1.47 |
| 12/06 | 2,830 | 2,832 | 2,798 | 2,820 | +0.11% | 324,600 | 1484億9248万 | -1.16% | 9.61 | 1.47 |
| 12/05 | 2,840 | 2,863 | 2,817 | 2,817 | -0.95% | 211,900 | 1483億3451万 | -1.37% | 9.6 | 1.47 |
| 12/02 | 2,877 | 2,880 | 2,836 | 2,844 | -1.66% | 388,400 | 1497億5625万 | -0.56% | 9.69 | 1.49 |
| 12/01 | 2,915 | 2,935 | 2,887 | 2,892 | -0.62% | 272,000 | 1522億8378万 | +1.05% | 9.86 | 1.51 |
| 11/30 | 2,865 | 2,917 | 2,835 | 2,910 | +1.61% | 447,400 | 1532億3160万 | +1.71% | 9.92 | 1.52 |
| 11/29 | 2,830 | 2,868 | 2,808 | 2,864 | +1.17% | 334,500 | 1508億939万 | +0.17% | 9.76 | 1.5 |
| 11/28 | 2,808 | 2,836 | 2,800 | 2,831 | +1% | 276,200 | 1490億7171万 | -0.98% | 9.65 | 1.48 |
| 11/25 | 2,825 | 2,825 | 2,776 | 2,803 | -0.14% | 243,000 | 1475億9731万 | -2.03% | 9.55 | 1.47 |
| 11/24 | 2,826 | 2,826 | 2,801 | 2,807 | +0.07% | 198,800 | 1478億794万 | -1.96% | 9.57 | 1.47 |
| 11/22 | 2,817 | 2,833 | 2,797 | 2,805 | -0.11% | 251,000 | 1477億263万 | -1.89% | 9.56 | 1.47 |
| 11/21 | 2,815 | 2,831 | 2,804 | 2,808 | -0.25% | 279,900 | 1478億6060万 | -1.61% | 9.57 | 1.47 |
| 11/18 | 2,848 | 2,848 | 2,811 | 2,815 | -0.74% | 237,400 | 1482億2920万 | -1.19% | 9.59 | 1.47 |
| 11/17 | 2,812 | 2,846 | 2,810 | 2,836 | +1.21% | 253,100 | 1493億3499万 | -0.32% | 9.66 | 1.48 |
| 11/16 | 2,835 | 2,844 | 2,799 | 2,802 | -0.74% | 247,300 | 1475億4466万 | -1.34% | 9.55 | 1.47 |
| 11/15 | 2,828 | 2,837 | 2,790 | 2,823 | +0.14% | 214,800 | 1486億5045万 | -0.46% | 9.62 | 1.48 |
| 11/14 | 2,792 | 2,837 | 2,789 | 2,819 | +0.25% | 209,700 | 1484億3982万 | -0.42% | 9.61 | 1.47 |
| 11/11 | 2,888 | 2,888 | 2,788 | 2,812 | -2.5% | 455,100 | 1480億7123万 | -0.57% | 9.58 | 1.47 |
| 11/10 | 2,864 | 2,898 | 2,820 | 2,884 | +2.49% | 378,200 | 1518億6252万 | +2.09% | 9.83 | 1.51 |
| 11/09 | 2,920 | 2,964 | 2,793 | 2,814 | -2.8% | 503,200 | 1481億7654万 | -0.28% | 9.59 | 1.47 |
| 11/08 | 2,923 | 2,999 | 2,894 | 2,895 | +0.77% | 650,200 | 1524億4175万 | +2.66% | 9.87 | 1.51 |
| 11/07 | 2,897 | 2,898 | 2,812 | 2,873 | -2.87% | 538,700 | 1512億8330万 | +2.1% | 9.79 | 1.5 |
| 11/04 | 2,924 | 2,982 | 2,910 | 2,958 | +0.58% | 426,900 | 1557億5913万 | +5.27% | 10.08 | 1.55 |
