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 | 5,330 | 5,440 | 5,320 | 5,360 | +1.13% | 693,100 | 4388億7385万 | +6.94% | 7.12 | 2.84 |
| 03/30 | 5,190 | 5,390 | 5,170 | 5,300 | +3.11% | 1,447,400 | 4339億6108万 | +6.26% | 7.04 | 2.81 |
| 03/29 | 5,090 | 5,180 | 5,070 | 5,140 | -0.58% | 480,700 | 4208億6037万 | +3.52% | 6.83 | 2.72 |
| 03/28 | 5,060 | 5,180 | 5,020 | 5,170 | +3.61% | 512,300 | 4233億1675万 | +4.49% | 6.87 | 2.74 |
| 03/27 | 5,070 | 5,070 | 4,960 | 4,990 | -1.38% | 335,000 | 4085億7845万 | +1.32% | 6.63 | 2.64 |
| 03/24 | 5,050 | 5,090 | 5,030 | 5,060 | -0.2% | 234,200 | 4143億1001万 | +3.03% | 6.72 | 2.68 |
| 03/23 | 5,110 | 5,170 | 5,030 | 5,070 | -1.55% | 404,000 | 4151億2881万 | +3.53% | 6.74 | 2.68 |
| 03/22 | 5,140 | 5,270 | 5,120 | 5,150 | +0.19% | 962,600 | 4216億7916万 | +5.47% | 6.84 | 2.73 |
| 03/21 | 5,030 | 5,160 | 5,000 | 5,140 | +3.63% | 802,400 | 4208億6037万 | +5.67% | 6.83 | 2.72 |
| 03/17 | 4,930 | 4,975 | 4,915 | 4,960 | +1.64% | 532,300 | 4061億2207万 | +2.29% | 6.59 | 2.63 |
| 03/16 | 4,885 | 4,915 | 4,815 | 4,880 | +0.21% | 475,100 | 3995億7171万 | +0.81% | 6.48 | 2.58 |
| 03/15 | 4,970 | 4,975 | 4,850 | 4,870 | -2.99% | 686,000 | 3987億5292万 | +0.6% | 6.47 | 2.58 |
| 03/14 | 5,110 | 5,130 | 4,990 | 5,020 | -1.76% | 544,800 | 4110億3483万 | +3.55% | 6.67 | 2.66 |
| 03/13 | 5,050 | 5,180 | 5,040 | 5,110 | +1.39% | 641,700 | 4184億398万 | +5.49% | 6.79 | 2.7 |
| 03/10 | 5,090 | 5,100 | 5,000 | 5,040 | -0.4% | 521,900 | 4126億7242万 | +4.18% | 6.7 | 2.67 |
| 03/09 | 5,000 | 5,080 | 5,000 | 5,060 | +1.3% | 466,100 | 4143億1001万 | +4.81% | 6.72 | 2.68 |
| 03/08 | 4,905 | 5,030 | 4,900 | 4,995 | +1.01% | 604,000 | 4089億8785万 | +3.57% | 6.64 | 2.64 |
| 03/07 | 4,900 | 4,945 | 4,870 | 4,945 | +0.92% | 412,300 | 4048億9388万 | +2.59% | 6.57 | 2.62 |
| 03/06 | 4,850 | 4,915 | 4,830 | 4,900 | +0.51% | 360,800 | 4012億930万 | +1.7% | 6.51 | 2.59 |
| 03/03 | 4,890 | 4,930 | 4,850 | 4,875 | -0.51% | 473,500 | 3991億6231万 | +1.18% | 6.48 | 2.58 |
| 03/02 | 4,960 | 4,975 | 4,875 | 4,900 | -0.1% | 560,300 | 4012億930万 | +1.7% | 6.51 | 2.59 |
| 03/01 | 4,905 | 4,935 | 4,815 | 4,905 | +0.72% | 615,500 | 4016億1870万 | +1.78% | 6.52 | 2.6 |
| 02/28 | 4,830 | 4,945 | 4,830 | 4,870 | +0.83% | 834,700 | 3987億5292万 | +1.1% | 6.47 | 2.58 |
| 02/27 | 4,750 | 4,875 | 4,745 | 4,830 | +1.47% | 626,300 | 3954億7774万 | +0.37% | 6.42 | 2.56 |
| 02/24 | 4,730 | 4,800 | 4,725 | 4,760 | 0% | 364,500 | 3897億4618万 | -1% | 6.32 | 2.52 |
| 02/23 | 4,715 | 4,760 | 4,705 | 4,760 | +0.95% | 357,600 | 3897億4618万 | -1.02% | 6.32 | 2.52 |
| 02/22 | 4,720 | 4,770 | 4,685 | 4,715 | 0% | 416,100 | 3860億6160万 | -1.85% | 6.26 | 2.5 |
| 02/21 | 4,610 | 4,720 | 4,605 | 4,715 | +2.17% | 442,400 | 3860億6160万 | -1.77% | 6.26 | 2.5 |
| 02/20 | 4,595 | 4,650 | 4,575 | 4,615 | -0.11% | 508,700 | 3778億7366万 | -3.69% | 6.13 | 2.44 |
| 02/17 | 4,670 | 4,685 | 4,620 | 4,620 | -2.12% | 569,700 | 3782億8305万 | -3.51% | 6.14 | 2.45 |
| 02/16 | 4,730 | 4,760 | 4,675 | 4,720 | -0.21% | 516,700 | 3864億7100万 | -1.42% | 6.27 | 2.5 |
| 02/15 | 4,650 | 4,735 | 4,640 | 4,730 | +1.28% | 523,700 | 3872億8979万 | -0.96% | 6.28 | 2.5 |
| 02/14 | 4,705 | 4,780 | 4,665 | 4,670 | -1.68% | 626,900 | 3823億7703万 | -1.99% | 6.2 | 2.47 |
| 02/13 | 4,780 | 4,795 | 4,655 | 4,750 | -0.42% | 1,266,300 | 3889億2738万 | -0.11% | 6.31 | 2.51 |
| 02/10 | 5,030 | 5,110 | 4,700 | 4,770 | -2.45% | 2,243,400 | 3905億6497万 | +0.59% | 6.34 | 2.52 |
| 02/09 | 5,010 | 5,080 | 4,820 | 4,890 | -2.98% | 938,000 | 4003億9051万 | +3.4% | 6.5 | 2.59 |
| 02/08 | 4,950 | 5,050 | 4,935 | 5,040 | +2.34% | 1,037,800 | 4126億7242万 | +7.07% | 6.7 | 2.67 |
| 02/07 | 4,960 | 4,960 | 4,895 | 4,925 | -0.61% | 479,100 | 4032億5629万 | +5.33% | 6.54 | 2.61 |
| 02/06 | 4,855 | 4,965 | 4,850 | 4,955 | +3.55% | 673,400 | 4057億1267万 | +6.56% | 6.58 | 2.62 |
| 02/03 | 4,855 | 4,905 | 4,730 | 4,785 | -2.84% | 657,100 | 3917億9316万 | +3.55% | 6.36 | 2.53 |
| 02/02 | 4,940 | 4,950 | 4,895 | 4,925 | -0.3% | 320,300 | 4032億5629万 | +7.09% | 6.54 | 2.61 |
| 02/01 | 4,865 | 4,955 | 4,850 | 4,940 | +0.92% | 612,400 | 4044億8448万 | +8.1% | 6.56 | 2.61 |
| 01/31 | 4,850 | 4,915 | 4,825 | 4,895 | -0.1% | 506,000 | 4007億9990万 | +7.84% | 6.5 | 2.59 |
| 01/30 | 4,900 | 4,925 | 4,865 | 4,900 | +0.62% | 464,600 | 4012億930万 | +8.55% | 6.51 | 2.59 |
| 01/27 | 4,920 | 4,955 | 4,840 | 4,870 | -1.12% | 652,900 | 3987億5292万 | +8.46% | 6.47 | 2.58 |
| 01/26 | 4,860 | 4,975 | 4,840 | 4,925 | +1.76% | 717,000 | 4032億5629万 | +10.35% | 6.54 | 2.61 |
| 01/25 | 4,800 | 4,840 | 4,790 | 4,840 | +1.89% | 340,500 | 3962億9653万 | +9.08% | 6.43 | 2.56 |
| 01/24 | 4,705 | 4,755 | 4,685 | 4,750 | +0.11% | 358,400 | 3889億2738万 | +7.69% | 6.31 | 2.51 |
| 01/23 | 4,760 | 4,820 | 4,735 | 4,745 | -0.52% | 640,700 | 3885億1799万 | +8.11% | 6.3 | 2.51 |
| 01/20 | 4,650 | 4,770 | 4,640 | 4,770 | +3.02% | 880,000 | 3905億6497万 | +9.15% | 6.34 | 2.52 |
| 01/19 | 4,640 | 4,665 | 4,585 | 4,630 | -0.11% | 554,900 | 3791億185万 | +6.56% | 6.15 | 2.45 |
| 01/18 | 4,485 | 4,635 | 4,455 | 4,635 | +3.11% | 626,100 | 3795億1125万 | +7.24% | 6.16 | 2.45 |
| 01/17 | 4,540 | 4,570 | 4,475 | 4,495 | -0.88% | 368,900 | 3680億4812万 | +4.63% | 5.97 | 2.38 |
| 01/16 | 4,600 | 4,665 | 4,505 | 4,535 | -1.41% | 435,000 | 3713億2330万 | +6.23% | 6.03 | 2.4 |
| 01/13 | 4,425 | 4,600 | 4,420 | 4,600 | +4.07% | 782,400 | 3766億4547万 | +8.49% | 6.11 | 2.43 |
| 01/12 | 4,465 | 4,495 | 4,415 | 4,420 | -0.79% | 311,800 | 3619億716万 | +5.06% | 5.87 | 2.34 |
| 01/11 | 4,435 | 4,500 | 4,430 | 4,455 | +0.56% | 556,100 | 3647億7294万 | +6.48% | 5.92 | 2.36 |
| 01/10 | 4,425 | 4,465 | 4,385 | 4,430 | +0.11% | 506,200 | 3627億2596万 | +6.44% | 5.89 | 2.34 |
| 01/06 | 4,390 | 4,435 | 4,380 | 4,425 | -0.23% | 423,100 | 3623億1656万 | +6.76% | 5.88 | 2.34 |
| 01/05 | 4,400 | 4,460 | 4,385 | 4,435 | +1.95% | 582,900 | 3631億3536万 | +7.52% | 5.89 | 2.35 |
| 01/04 | 4,310 | 4,390 | 4,285 | 4,350 | +1.87% | 586,400 | 3561億7560万 | +5.89% | 5.78 | 2.3 |
| 2016 |
| 12/30 | 4,205 | 4,290 | 4,205 | 4,270 | +0.12% | 255,600 | 3496億2525万 | +4.38% | 5.79 | 2.31 |
| 12/29 | 4,245 | 4,265 | 4,200 | 4,265 | +0.47% | 272,100 | 3492億1585万 | +4.56% | 5.78 | 2.3 |
| 12/28 | 4,200 | 4,260 | 4,165 | 4,245 | +0.47% | 245,200 | 3475億7826万 | +4.45% | 5.76 | 2.29 |
| 12/27 | 4,180 | 4,240 | 4,180 | 4,225 | +0.84% | 257,400 | 3459億4067万 | +4.37% | 5.73 | 2.28 |
| 12/26 | 4,125 | 4,195 | 4,105 | 4,190 | +0.6% | 231,300 | 3430億7489万 | +3.87% | 5.68 | 2.26 |
| 12/22 | 4,260 | 4,275 | 4,155 | 4,165 | -2.8% | 482,400 | 3410億2790万 | +3.61% | 5.65 | 2.25 |
| 12/21 | 4,300 | 4,340 | 4,215 | 4,285 | -0.12% | 486,300 | 3508億5344万 | +7.02% | 5.81 | 2.32 |
| 12/20 | 4,210 | 4,290 | 4,210 | 4,290 | +1.9% | 456,700 | 3512億6284万 | +7.87% | 5.82 | 2.32 |
| 12/19 | 4,300 | 4,300 | 4,180 | 4,210 | -1.52% | 451,900 | 3447億1248万 | +6.64% | 5.71 | 2.27 |
| 12/16 | 4,210 | 4,280 | 4,195 | 4,275 | +2.03% | 535,200 | 3500億3464万 | +9% | 5.8 | 2.31 |
| 12/15 | 4,175 | 4,230 | 4,145 | 4,190 | +0.12% | 320,700 | 3430億7489万 | +7.63% | 5.68 | 2.26 |
| 12/14 | 4,295 | 4,295 | 4,170 | 4,185 | -1.88% | 463,300 | 3426億6549万 | +8.22% | 5.68 | 2.26 |
| 12/13 | 4,115 | 4,265 | 4,115 | 4,265 | +2.52% | 718,900 | 3492億1585万 | +10.92% | 5.78 | 2.3 |
| 12/12 | 4,120 | 4,195 | 4,100 | 4,160 | +2.97% | 867,200 | 3406億1851万 | +8.9% | 5.64 | 2.25 |
| 12/09 | 3,980 | 4,150 | 3,980 | 4,040 | +1.25% | 983,800 | 3307億9297万 | +6.34% | 5.48 | 2.18 |
| 12/08 | 3,850 | 4,050 | 3,845 | 3,990 | +4.45% | 1,394,900 | 3266億9900万 | +5.5% | 5.41 | 2.16 |
| 12/07 | 3,820 | 3,855 | 3,805 | 3,820 | +0.13% | 337,400 | 3127億7949万 | +1.22% | 5.18 | 2.06 |
| 12/06 | 3,800 | 3,835 | 3,780 | 3,815 | +0.93% | 291,700 | 3123億7010万 | +1.03% | 5.17 | 2.06 |
| 12/05 | 3,825 | 3,840 | 3,765 | 3,780 | -1.56% | 252,000 | 3095億432万 | +0.19% | 5.13 | 2.04 |
| 12/02 | 3,895 | 3,915 | 3,805 | 3,840 | -1.92% | 552,200 | 3144億1708万 | +1.78% | 5.21 | 2.07 |
| 12/01 | 3,995 | 3,995 | 3,890 | 3,915 | -1.76% | 392,800 | 3205億5804万 | +3.87% | 5.31 | 2.12 |
| 11/30 | 3,935 | 3,985 | 3,905 | 3,985 | +1.01% | 517,700 | 3262億8960万 | +5.9% | 5.4 | 2.15 |
| 11/29 | 3,960 | 3,985 | 3,935 | 3,945 | -1.25% | 241,200 | 3230億1443万 | +5.14% | 5.35 | 2.13 |
| 11/28 | 3,915 | 3,995 | 3,910 | 3,995 | +1.4% | 319,400 | 3271億840万 | +6.68% | 5.42 | 2.16 |
| 11/25 | 3,950 | 3,970 | 3,925 | 3,940 | -0.25% | 296,200 | 3226億503万 | +5.49% | 5.34 | 2.13 |
| 11/24 | 3,920 | 3,990 | 3,900 | 3,950 | +1.41% | 406,800 | 3234億2382万 | +6.04% | 5.36 | 2.13 |
| 11/22 | 3,860 | 3,900 | 3,820 | 3,895 | +1.3% | 505,800 | 3189億2045万 | +4.87% | 5.28 | 2.1 |
| 11/21 | 3,880 | 3,885 | 3,840 | 3,845 | -0.65% | 348,700 | 3148億2648万 | +3.78% | 5.21 | 2.08 |
| 11/18 | 3,860 | 3,875 | 3,820 | 3,870 | +0.65% | 487,200 | 3168億7347万 | +4.65% | 5.25 | 2.09 |
| 11/17 | 3,760 | 3,845 | 3,725 | 3,845 | +1.72% | 635,200 | 3148億2648万 | +4.29% | 5.21 | 2.08 |
| 11/16 | 3,635 | 3,795 | 3,620 | 3,780 | +4.85% | 949,500 | 3095億432万 | +2.72% | 5.13 | 2.04 |
| 11/15 | 3,535 | 3,615 | 3,530 | 3,605 | +1.26% | 781,000 | 2951億7541万 | -1.93% | 4.89 | 1.95 |
| 11/14 | 3,515 | 3,580 | 3,510 | 3,560 | 0% | 589,900 | 2914億9084万 | -3.18% | 4.83 | 1.92 |
| 11/11 | 3,590 | 3,610 | 3,515 | 3,560 | +0.28% | 722,000 | 2914億9084万 | -3.26% | 4.83 | 1.92 |
| 11/10 | 3,550 | 3,650 | 3,450 | 3,550 | +0.42% | 1,334,400 | 2906億7204万 | -3.61% | 4.81 | 1.92 |
| 11/09 | 3,660 | 3,675 | 3,425 | 3,535 | -2.75% | 679,100 | 2894億4385万 | -4.04% | 4.79 | 1.91 |
| 11/08 | 3,650 | 3,655 | 3,620 | 3,635 | 0% | 226,800 | 2976億3180万 | -1.36% | 4.93 | 1.96 |
| 11/07 | 3,650 | 3,650 | 3,610 | 3,635 | -0.41% | 237,400 | 2976億3180万 | -1.36% | 4.93 | 1.96 |
| 11/04 | 3,570 | 3,650 | 3,555 | 3,650 | +1.11% | 421,600 | 2988億5999万 | -0.95% | 4.95 | 1.97 |
