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 | 3,050 | 3,105 | 3,015 | 3,045 | 0% | 157,700 | 430億3498万 | -5.29% | 37.41 | 8.12 |
| 03/30 | 3,070 | 3,070 | 2,974 | 3,045 | -1.62% | 190,800 | 430億3498万 | -5.64% | 37.41 | 8.12 |
| 03/29 | 3,090 | 3,100 | 3,065 | 3,095 | +0.32% | 94,600 | 437億4163万 | -4.53% | 38.03 | 8.25 |
| 03/28 | 3,060 | 3,085 | 3,020 | 3,085 | +1.31% | 99,000 | 436億30万 | -5.22% | 37.9 | 8.23 |
| 03/27 | 3,025 | 3,070 | 3,005 | 3,045 | 0% | 107,400 | 430億3498万 | -6.71% | 37.41 | 8.12 |
| 03/24 | 3,255 | 3,255 | 3,005 | 3,045 | -2.25% | 484,800 | 430億3498万 | -7.08% | 37.41 | 8.12 |
| 03/23 | 3,095 | 3,140 | 3,095 | 3,115 | -0.32% | 48,000 | 440億2429万 | -5.18% | 38.27 | 8.31 |
| 03/22 | 3,100 | 3,155 | 3,100 | 3,125 | -1.42% | 75,500 | 441億6562万 | -5.1% | 38.39 | 8.33 |
| 03/21 | 3,155 | 3,175 | 3,145 | 3,170 | -1.25% | 66,200 | 448億161万 | -3.97% | 38.95 | 8.45 |
| 03/17 | 3,250 | 3,255 | 3,190 | 3,210 | -1.23% | 83,300 | 453億6693万 | -2.96% | 39.44 | 8.56 |
| 03/16 | 3,210 | 3,250 | 3,185 | 3,250 | +0.15% | 50,900 | 459億3225万 | -1.93% | 39.93 | 8.67 |
| 03/15 | 3,295 | 3,295 | 3,220 | 3,245 | -2.11% | 81,600 | 458億6158万 | -2.14% | 39.87 | 8.65 |
| 03/14 | 3,305 | 3,320 | 3,265 | 3,315 | +0.61% | 74,900 | 468億5089万 | 0% | 40.73 | 8.84 |
| 03/13 | 3,320 | 3,410 | 3,285 | 3,295 | -0.3% | 143,200 | 465億6823万 | -0.39% | 40.48 | 8.79 |
| 03/10 | 3,340 | 3,350 | 3,300 | 3,305 | -0.6% | 65,500 | 467億956万 | +0.09% | 40.61 | 8.81 |
| 03/09 | 3,310 | 3,340 | 3,275 | 3,325 | -0.45% | 99,500 | 469億9222万 | +1.13% | 40.85 | 8.87 |
| 03/08 | 3,280 | 3,340 | 3,230 | 3,340 | +1.67% | 152,100 | 472億422万 | +1.92% | 41.04 | 8.91 |
| 03/07 | 3,320 | 3,320 | 3,270 | 3,285 | -0.61% | 71,900 | 464億2690万 | +0.58% | 40.36 | 8.76 |
| 03/06 | 3,350 | 3,385 | 3,300 | 3,305 | +0.61% | 173,100 | 467億956万 | +1.57% | 40.61 | 8.81 |
| 03/03 | 3,265 | 3,350 | 3,255 | 3,285 | +1.23% | 196,400 | 464億2690万 | +1.48% | 40.36 | 8.76 |
| 03/02 | 3,340 | 3,350 | 3,240 | 3,245 | -1.07% | 159,000 | 458億6158万 | +0.81% | 39.87 | 8.65 |
| 03/01 | 3,275 | 3,295 | 3,225 | 3,280 | +0.15% | 84,400 | 463億5624万 | +2.4% | 40.3 | 8.75 |
| 02/28 | 3,325 | 3,325 | 3,265 | 3,275 | -0.91% | 70,400 | 462億8557万 | +2.92% | 40.24 | 8.73 |
| 02/27 | 3,345 | 3,385 | 3,300 | 3,305 | -0.75% | 95,000 | 467億956万 | +4.62% | 40.61 | 8.81 |
| 02/24 | 3,345 | 3,370 | 3,305 | 3,330 | -0.45% | 113,400 | 470億6289万 | +6.22% | 40.91 | 8.88 |
| 02/23 | 3,355 | 3,400 | 3,305 | 3,345 | -2.19% | 136,500 | 472億7488万 | +7.56% | 41.1 | 8.92 |
| 02/22 | 3,425 | 3,435 | 3,350 | 3,420 | -0.44% | 121,000 | 483億3486万 | +10.86% | 42.02 | 9.12 |
| 02/21 | 3,310 | 3,450 | 3,305 | 3,435 | +3.78% | 164,200 | 485億4685万 | +12.4% | 42.2 | 9.16 |
| 02/20 | 3,350 | 3,365 | 3,295 | 3,310 | -1.78% | 71,800 | 467億8023万 | +9.35% | 40.67 | 8.83 |
| 02/17 | 3,230 | 3,385 | 3,200 | 3,370 | +3.85% | 141,400 | 476億2821万 | +12.26% | 41.4 | 8.99 |
| 02/16 | 3,305 | 3,305 | 3,170 | 3,245 | -1.82% | 238,600 | 458億6158万 | +9.11% | 39.87 | 8.65 |
| 02/15 | 3,330 | 3,345 | 3,275 | 3,305 | -0.45% | 89,700 | 467億956万 | +11.96% | 40.61 | 8.81 |
| 02/14 | 3,365 | 3,365 | 3,305 | 3,320 | -1.34% | 106,900 | 469億2156万 | +13.43% | 40.79 | 8.85 |
| 02/13 | 3,390 | 3,420 | 3,335 | 3,365 | +0.3% | 113,200 | 475億5754万 | +15.91% | 41.34 | 8.97 |
| 02/10 | 3,330 | 3,410 | 3,270 | 3,355 | +1.82% | 134,700 | 474億1621万 | +16.61% | 41.22 | 8.95 |
| 02/09 | 3,225 | 3,400 | 3,225 | 3,295 | +2.33% | 319,900 | 465億6823万 | +15.57% | 40.48 | 8.79 |
| 02/08 | 3,125 | 3,240 | 3,120 | 3,220 | +2.71% | 216,900 | 455億826万 | +13.94% | 39.56 | 8.59 |
| 02/07 | 3,105 | 3,170 | 3,055 | 3,135 | -0.16% | 147,300 | 443億695万 | +11.84% | 38.52 | 8.36 |
| 02/06 | 3,005 | 3,145 | 3,000 | 3,140 | +5.9% | 261,100 | 443億7762万 | +12.79% | 38.58 | 8.37 |
| 02/03 | 3,030 | 3,075 | 2,934 | 2,965 | -2.95% | 179,300 | 419億434万 | +7.23% | 36.43 | 7.91 |
| 02/02 | 3,060 | 3,130 | 3,040 | 3,055 | +0.16% | 184,800 | 431億7631万 | +11.05% | 37.53 | 8.15 |
| 02/01 | 2,993 | 3,115 | 2,987 | 3,050 | +1.73% | 246,600 | 431億565万 | +11.64% | 37.47 | 8.13 |
| 01/31 | 2,910 | 3,010 | 2,891 | 2,998 | +4.1% | 435,600 | 423億7073万 | +10.55% | 36.83 | 7.99 |
| 01/30 | 2,801 | 2,883 | 2,800 | 2,880 | +1.66% | 157,200 | 407億304万 | +6.94% | 35.38 | 7.68 |
| 01/27 | 2,849 | 2,849 | 2,789 | 2,833 | -0.56% | 143,200 | 400億3878万 | +5.67% | 34.81 | 7.55 |
| 01/26 | 2,798 | 2,866 | 2,798 | 2,849 | +3.68% | 275,200 | 402億6491万 | +6.7% | 35 | 7.6 |
| 01/25 | 2,734 | 2,748 | 2,698 | 2,748 | +1.33% | 98,300 | 388億3748万 | +3.42% | 33.76 | 7.33 |
| 01/24 | 2,700 | 2,732 | 2,687 | 2,712 | +0.41% | 54,000 | 383億2869万 | +2.42% | 33.32 | 7.23 |
| 01/23 | 2,690 | 2,716 | 2,676 | 2,701 | +0.07% | 47,500 | 381億7323万 | +2.23% | 33.18 | 7.2 |
| 01/20 | 2,697 | 2,715 | 2,675 | 2,699 | -0.77% | 66,900 | 381億4496万 | +2.39% | 33.16 | 7.2 |
| 01/19 | 2,722 | 2,746 | 2,700 | 2,720 | +0.7% | 132,300 | 384億4176万 | +3.42% | 33.42 | 7.25 |
| 01/18 | 2,676 | 2,704 | 2,656 | 2,701 | +0.22% | 93,100 | 381億7323万 | +3.17% | 33.18 | 7.2 |
| 01/17 | 2,671 | 2,708 | 2,646 | 2,695 | +0.15% | 133,700 | 380億8843万 | +3.53% | 33.11 | 7.19 |
| 01/16 | 2,706 | 2,709 | 2,671 | 2,691 | +0.41% | 95,800 | 380億3190万 | +3.98% | 33.06 | 7.17 |
| 01/13 | 2,654 | 2,723 | 2,654 | 2,680 | +0.07% | 94,000 | 378億7644万 | +4.12% | 32.93 | 7.15 |
| 01/12 | 2,685 | 2,712 | 2,651 | 2,678 | -0.3% | 97,900 | 378億4817万 | +4.53% | 32.9 | 7.14 |
| 01/11 | 2,719 | 2,719 | 2,670 | 2,686 | -1.18% | 125,000 | 379億6123万 | +5.21% | 33 | 7.16 |
| 01/10 | 2,741 | 2,771 | 2,707 | 2,718 | -0.48% | 147,100 | 384億1349万 | +6.88% | 33.39 | 7.25 |
| 01/06 | 2,715 | 2,748 | 2,696 | 2,731 | +0.89% | 174,100 | 385億9722万 | +7.86% | 33.55 | 7.28 |
| 01/05 | 2,690 | 2,718 | 2,665 | 2,707 | +1.42% | 152,200 | 382億5803万 | +7.42% | 33.26 | 7.22 |
| 01/04 | 2,689 | 2,691 | 2,651 | 2,669 | +1.06% | 120,600 | 377億2097万 | +6.38% | 32.79 | 7.12 |
| 2016 |
| 12/30 | 2,633 | 2,680 | 2,630 | 2,641 | -0.19% | 105,300 | 373億2525万 | +5.56% | 32.44 | 7.04 |
| 12/29 | 2,651 | 2,695 | 2,631 | 2,646 | -0.56% | 132,100 | 373億9591万 | +5.92% | 32.5 | 7.05 |
| 12/28 | 2,635 | 2,693 | 2,630 | 2,661 | +1.68% | 154,800 | 376億791万 | +6.57% | 32.69 | 7.09 |
| 12/27 | 2,630 | 2,634 | 2,600 | 2,617 | +0.62% | 99,100 | 369億8606万 | +4.93% | 32.15 | 6.98 |
| 12/26 | 2,547 | 2,619 | 2,540 | 2,601 | +2.52% | 135,600 | 367億5993万 | +4.29% | 31.95 | 6.93 |
| 12/22 | 2,515 | 2,563 | 2,515 | 2,537 | +0.04% | 114,600 | 358億5542万 | +1.64% | 31.16 | 6.76 |
| 12/21 | 2,539 | 2,547 | 2,515 | 2,536 | -1.01% | 130,400 | 358億4128万 | +1.44% | 31.15 | 6.76 |
| 12/20 | 2,531 | 2,566 | 2,529 | 2,562 | +0.35% | 78,700 | 362億874万 | +2.19% | 31.47 | 6.83 |
| 12/19 | 2,525 | 2,567 | 2,511 | 2,553 | +1.11% | 130,900 | 360億8154万 | +1.51% | 31.36 | 6.81 |
| 12/16 | 2,555 | 2,568 | 2,508 | 2,525 | -0.79% | 165,200 | 356億8582万 | +0.04% | 31.02 | 6.73 |
| 12/15 | 2,539 | 2,576 | 2,518 | 2,545 | +0.24% | 150,800 | 359億6848万 | +0.43% | 31.26 | 6.78 |
| 12/14 | 2,556 | 2,598 | 2,520 | 2,539 | -0.67% | 174,800 | 358億8368万 | +0.04% | 31.19 | 6.77 |
| 12/13 | 2,519 | 2,578 | 2,504 | 2,556 | +0.47% | 229,900 | 361億2394万 | +0.47% | 31.4 | 6.81 |
| 12/12 | 2,478 | 2,545 | 2,403 | 2,544 | +4.52% | 330,200 | 359億5435万 | -0.16% | 31.25 | 6.78 |
| 12/09 | 2,298 | 2,445 | 2,298 | 2,434 | +4.91% | 310,400 | 343億9972万 | -4.74% | 29.9 | 6.49 |
| 12/08 | 2,345 | 2,354 | 2,297 | 2,320 | -0.43% | 158,100 | 327億8856万 | -9.69% | 28.5 | 6.18 |
| 12/07 | 2,340 | 2,346 | 2,303 | 2,330 | -0.68% | 184,000 | 329億2989万 | -10.14% | 28.62 | 6.21 |
| 12/06 | 2,391 | 2,394 | 2,339 | 2,346 | -1.26% | 108,800 | 331億5601万 | -10.18% | 28.82 | 6.25 |
| 12/05 | 2,419 | 2,419 | 2,323 | 2,376 | -2.34% | 205,000 | 335億8000万 | -9.79% | 29.19 | 6.33 |
| 12/02 | 2,422 | 2,474 | 2,408 | 2,433 | -0.25% | 200,200 | 343億8558万 | -8.19% | 29.89 | 6.49 |
| 12/01 | 2,460 | 2,460 | 2,417 | 2,439 | -0.16% | 208,800 | 344億7038万 | -8.27% | 29.96 | 6.5 |
| 11/30 | 2,446 | 2,458 | 2,418 | 2,443 | -0.29% | 156,900 | 345億2691万 | -8.4% | 30.01 | 6.51 |
| 11/29 | 2,422 | 2,463 | 2,382 | 2,450 | +1.16% | 293,900 | 346億2585万 | -8.41% | 30.1 | 6.53 |
| 11/28 | 2,460 | 2,460 | 2,372 | 2,422 | -3.27% | 480,600 | 342億3012万 | -9.73% | 29.75 | 6.46 |
| 11/25 | 2,545 | 2,549 | 2,496 | 2,504 | -1.18% | 145,300 | 353億8903万 | -6.98% | 30.76 | 6.68 |
| 11/24 | 2,638 | 2,638 | 2,521 | 2,534 | -2.87% | 226,100 | 358億1302万 | -6.15% | 31.13 | 6.75 |
| 11/22 | 2,612 | 2,630 | 2,583 | 2,609 | +0.77% | 128,300 | 368億7299万 | -3.55% | 32.05 | 6.95 |
| 11/21 | 2,630 | 2,630 | 2,573 | 2,589 | -1.11% | 125,800 | 365億9033万 | -4.36% | 31.8 | 6.9 |
| 11/18 | 2,670 | 2,677 | 2,603 | 2,618 | -1.87% | 176,200 | 370億19万 | -3.47% | 32.16 | 6.98 |
| 11/17 | 2,645 | 2,673 | 2,616 | 2,668 | +1.33% | 140,200 | 377億684万 | -1.66% | 32.77 | 7.11 |
| 11/16 | 2,673 | 2,680 | 2,590 | 2,633 | -2.26% | 199,000 | 372億1218万 | -2.84% | 32.34 | 7.02 |
| 11/15 | 2,750 | 2,750 | 2,633 | 2,694 | -2.81% | 184,900 | 380億7430万 | -0.48% | 33.09 | 7.18 |
| 11/14 | 2,790 | 2,835 | 2,765 | 2,772 | +0.18% | 79,100 | 391億7667万 | +2.44% | 34.05 | 7.39 |
| 11/11 | 2,793 | 2,814 | 2,746 | 2,767 | -0.5% | 137,300 | 391億601万 | +2.37% | 33.99 | 7.38 |
| 11/10 | 2,739 | 2,792 | 2,680 | 2,781 | +5.38% | 146,000 | 393億387万 | +2.85% | 34.16 | 7.41 |
| 11/09 | 2,772 | 2,772 | 2,577 | 2,639 | -2.44% | 163,900 | 372億9698万 | -2.4% | 32.42 | 7.03 |
| 11/08 | 2,747 | 2,747 | 2,690 | 2,705 | +2.04% | 73,200 | 382億2976万 | -0.18% | 33.23 | 7.21 |
| 11/07 | 2,749 | 2,752 | 2,625 | 2,651 | -2.79% | 128,700 | 374億6658万 | -2.21% | 32.56 | 7.07 |
| 11/04 | 2,726 | 2,760 | 2,644 | 2,727 | -1.66% | 148,700 | 385億4069万 | +0.52% | 33.5 | 7.27 |
