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 | 3,370 | 3,370 | 3,355 | 3,365 | -0.3% | 1,900 | 336億5000万 | -1.95% | - | 1.23 |
| 03/30 | 3,365 | 3,395 | 3,365 | 3,375 | +0.45% | 2,300 | 337億5000万 | -1.78% | - | 1.23 |
| 03/29 | 3,330 | 3,385 | 3,330 | 3,360 | -1.9% | 14,400 | 336億 | -2.3% | - | 1.23 |
| 03/28 | 3,435 | 3,445 | 3,420 | 3,425 | -0.15% | 26,000 | 342億5000万 | -0.49% | - | 1.25 |
| 03/27 | 3,430 | 3,440 | 3,425 | 3,430 | -0.15% | 6,900 | 343億 | -0.38% | - | 1.25 |
| 03/24 | 3,435 | 3,440 | 3,430 | 3,435 | 0% | 3,900 | 343億5000万 | -0.23% | - | 1.25 |
| 03/23 | 3,435 | 3,435 | 3,430 | 3,435 | +0.15% | 3,400 | 343億5000万 | -0.23% | - | 1.25 |
| 03/22 | 3,435 | 3,435 | 3,425 | 3,430 | -0.15% | 2,800 | 343億 | -0.41% | - | 1.25 |
| 03/21 | 3,435 | 3,435 | 3,425 | 3,435 | -0.15% | 7,200 | 343億5000万 | -0.29% | - | 1.25 |
| 03/17 | 3,420 | 3,445 | 3,420 | 3,440 | -0.15% | 9,800 | 344億 | -0.17% | - | 1.26 |
| 03/16 | 3,450 | 3,450 | 3,445 | 3,445 | +0.15% | 2,200 | 344億5000万 | -0.03% | - | 1.26 |
| 03/15 | 3,445 | 3,445 | 3,435 | 3,440 | -0.15% | 2,700 | 344億 | -0.17% | - | 1.26 |
| 03/14 | 3,440 | 3,450 | 3,440 | 3,445 | 0% | 3,400 | 344億5000万 | -0.03% | - | 1.26 |
| 03/13 | 3,445 | 3,450 | 3,440 | 3,445 | 0% | 7,100 | 344億5000万 | -0.06% | - | 1.26 |
| 03/10 | 3,450 | 3,450 | 3,445 | 3,445 | 0% | 2,900 | 344億5000万 | -0.09% | - | 1.26 |
| 03/09 | 3,450 | 3,450 | 3,440 | 3,445 | 0% | 2,100 | 344億5000万 | -0.12% | - | 1.26 |
| 03/08 | 3,445 | 3,445 | 3,445 | 3,445 | 0% | 2,700 | 344億5000万 | -0.14% | - | 1.26 |
| 03/07 | 3,445 | 3,445 | 3,440 | 3,445 | 0% | 2,200 | 344億5000万 | -0.17% | - | 1.26 |
| 03/06 | 3,445 | 3,445 | 3,440 | 3,445 | -0.14% | 2,400 | 344億5000万 | -0.2% | - | 1.26 |
| 03/03 | 3,450 | 3,450 | 3,440 | 3,450 | +0.15% | 1,600 | 345億 | -0.06% | - | 1.26 |
| 03/02 | 3,445 | 3,450 | 3,440 | 3,445 | +0.15% | 2,700 | 344億5000万 | -0.2% | - | 1.26 |
| 03/01 | 3,440 | 3,440 | 3,435 | 3,440 | -0.15% | 3,800 | 344億 | -0.38% | - | 1.26 |
| 02/28 | 3,445 | 3,445 | 3,435 | 3,445 | 0% | 4,300 | 344億5000万 | -0.23% | - | 1.26 |
| 02/27 | 3,450 | 3,450 | 3,440 | 3,445 | -0.14% | 3,000 | 344億5000万 | -0.23% | - | 1.26 |
| 02/24 | 3,450 | 3,450 | 3,445 | 3,450 | 0% | 1,100 | 345億 | -0.09% | - | 1.26 |
| 02/23 | 3,450 | 3,450 | 3,440 | 3,450 | 0% | 900 | 345億 | -0.09% | - | 1.26 |
| 02/22 | 3,450 | 3,450 | 3,435 | 3,450 | +0.29% | 2,400 | 345億 | -0.09% | - | 1.26 |
| 02/21 | 3,450 | 3,455 | 3,440 | 3,440 | -0.43% | 4,500 | 344億 | -0.35% | - | 1.26 |
| 02/20 | 3,455 | 3,460 | 3,440 | 3,455 | +0.58% | 1,500 | 345億5000万 | +0.12% | - | 1.26 |
| 02/17 | 3,445 | 3,445 | 3,435 | 3,435 | -0.15% | 2,200 | 343億5000万 | -0.46% | - | 1.25 |
| 02/16 | 3,465 | 3,465 | 3,440 | 3,440 | -0.58% | 2,500 | 344億 | -0.32% | - | 1.26 |
| 02/15 | 3,450 | 3,460 | 3,450 | 3,460 | +0.29% | 600 | 346億 | +0.26% | - | 1.26 |
| 02/14 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 500 | 345億 | 0% | - | 1.26 |
| 02/13 | 3,440 | 3,450 | 3,440 | 3,450 | +0.29% | 1,100 | 345億 | 0% | - | 1.26 |
| 02/10 | 3,450 | 3,450 | 3,440 | 3,440 | -0.29% | 3,000 | 344億 | -0.26% | - | 1.26 |
| 02/09 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 900 | 345億 | +0.06% | - | 1.26 |
| 02/08 | 3,455 | 3,455 | 3,440 | 3,450 | -0.43% | 1,200 | 345億 | +0.09% | - | 1.26 |
| 02/07 | 3,465 | 3,465 | 3,455 | 3,465 | 0% | 1,000 | 346億5000万 | +0.55% | - | 1.27 |
| 02/06 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 1,400 | 346億5000万 | +0.52% | - | 1.27 |
| 02/03 | 3,445 | 3,465 | 3,445 | 3,465 | -0.14% | 700 | 346億5000万 | +0.58% | - | 1.27 |
| 02/02 | 3,480 | 3,495 | 3,430 | 3,470 | -0.29% | 2,800 | 347億 | +0.81% | - | 1.27 |
| 02/01 | 3,465 | 3,480 | 3,440 | 3,480 | +0.43% | 1,000 | 348億 | +1.19% | - | 1.27 |
| 01/31 | 3,445 | 3,475 | 3,440 | 3,465 | +0.43% | 1,600 | 346億5000万 | +0.87% | - | 1.27 |
| 01/30 | 3,455 | 3,455 | 3,445 | 3,450 | -0.14% | 1,900 | 345億 | +0.5% | - | 1.26 |
| 01/27 | 3,450 | 3,455 | 3,450 | 3,455 | 0% | 1,000 | 345億5000万 | +0.73% | - | 1.26 |
| 01/26 | 3,455 | 3,455 | 3,450 | 3,455 | +0.14% | 500 | 345億5000万 | +0.79% | - | 1.26 |
| 01/25 | 3,450 | 3,470 | 3,435 | 3,450 | 0% | 1,700 | 345億 | +0.73% | - | 1.26 |
| 01/24 | 3,440 | 3,450 | 3,430 | 3,450 | +0.29% | 1,000 | 345億 | +0.79% | - | 1.26 |
| 01/23 | 3,455 | 3,455 | 3,435 | 3,440 | -0.29% | 500 | 344億 | +0.56% | - | 1.26 |
| 01/20 | 3,450 | 3,450 | 3,440 | 3,450 | +0.44% | 1,000 | 345億 | +0.91% | - | 1.26 |
| 01/19 | 3,430 | 3,440 | 3,425 | 3,435 | +0.29% | 1,000 | 343億5000万 | +0.53% | - | 1.25 |
| 01/18 | 3,435 | 3,450 | 3,425 | 3,425 | -0.29% | 1,500 | 342億5000万 | +0.29% | - | 1.25 |
| 01/17 | 3,455 | 3,455 | 3,435 | 3,435 | -0.43% | 1,100 | 343億5000万 | +0.62% | - | 1.25 |
| 01/16 | 3,445 | 3,450 | 3,445 | 3,450 | +0.44% | 1,700 | 345億 | +1.11% | - | 1.26 |
| 01/13 | 3,430 | 3,440 | 3,430 | 3,435 | -0.15% | 800 | 343億5000万 | +0.76% | - | 1.25 |
| 01/12 | 3,435 | 3,440 | 3,430 | 3,440 | +0.15% | 1,200 | 344億 | +0.97% | - | 1.26 |
| 01/11 | 3,435 | 3,435 | 3,425 | 3,435 | 0% | 1,200 | 343億5000万 | +0.85% | - | 1.25 |
| 01/10 | 3,425 | 3,440 | 3,425 | 3,435 | +0.29% | 3,600 | 343億5000万 | +0.91% | - | 1.25 |
| 01/06 | 3,425 | 3,430 | 3,420 | 3,425 | 0% | 2,900 | 342億5000万 | +0.68% | - | 1.25 |
| 01/05 | 3,430 | 3,430 | 3,420 | 3,425 | -0.15% | 2,800 | 342億5000万 | +0.71% | - | 1.25 |
| 01/04 | 3,430 | 3,430 | 3,415 | 3,430 | 0% | 2,700 | 343億 | +0.91% | - | 1.25 |
| 2016 |
| 12/30 | 3,445 | 3,450 | 3,430 | 3,430 | -1.29% | 1,500 | 343億 | +0.97% | - | 1.25 |
| 12/29 | 3,415 | 3,475 | 3,400 | 3,475 | +1.91% | 4,400 | 347億5000万 | +2.36% | - | 1.27 |
| 12/28 | 3,410 | 3,410 | 3,405 | 3,410 | 0% | 2,500 | 341億 | +0.56% | - | 1.25 |
| 12/27 | 3,410 | 3,410 | 3,390 | 3,410 | +0.59% | 2,500 | 341億 | +0.62% | - | 1.25 |
| 12/26 | 3,385 | 3,400 | 3,385 | 3,390 | +0.15% | 4,500 | 339億 | +0.06% | - | 1.24 |
| 12/22 | 3,385 | 3,400 | 3,385 | 3,385 | -0.44% | 5,700 | 338億5000万 | -0.09% | - | 1.24 |
| 12/21 | 3,390 | 3,435 | 3,385 | 3,400 | +0.44% | 3,900 | 340億 | +0.35% | - | 1.24 |
| 12/20 | 3,390 | 3,390 | 3,385 | 3,385 | -0.15% | 2,500 | 338億5000万 | -0.09% | - | 1.24 |
| 12/19 | 3,400 | 3,400 | 3,390 | 3,390 | -0.15% | 3,800 | 339億 | +0.03% | - | 1.24 |
| 12/16 | 3,395 | 3,395 | 3,395 | 3,395 | +0.15% | 1,400 | 339億5000万 | +0.18% | - | 1.24 |
| 12/15 | 3,395 | 3,400 | 3,390 | 3,390 | -0.29% | 1,600 | 339億 | +0.03% | - | 1.24 |
| 12/14 | 3,400 | 3,400 | 3,395 | 3,400 | +0.15% | 2,400 | 340億 | +0.32% | - | 1.24 |
| 12/13 | 3,395 | 3,400 | 3,385 | 3,395 | 0% | 2,000 | 339億5000万 | +0.15% | - | 1.24 |
| 12/12 | 3,395 | 3,395 | 3,385 | 3,395 | +0.3% | 2,200 | 339億5000万 | +0.12% | - | 1.24 |
| 12/09 | 3,400 | 3,400 | 3,385 | 3,385 | -0.44% | 800 | 338億5000万 | -0.18% | - | 1.24 |
| 12/08 | 3,400 | 3,400 | 3,395 | 3,400 | +0.15% | 3,200 | 340億 | +0.24% | - | 1.24 |
| 12/07 | 3,400 | 3,400 | 3,375 | 3,395 | +0.74% | 2,700 | 339億5000万 | +0.06% | - | 1.24 |
| 12/06 | 3,400 | 3,400 | 3,370 | 3,370 | -0.74% | 3,700 | 337億 | -0.74% | - | 1.23 |
| 12/05 | 3,395 | 3,400 | 3,375 | 3,395 | 0% | 3,300 | 339億5000万 | -0.03% | - | 1.24 |
| 12/02 | 3,395 | 3,395 | 3,375 | 3,395 | 0% | 3,400 | 339億5000万 | -0.06% | - | 1.24 |
| 12/01 | 3,395 | 3,395 | 3,385 | 3,395 | 0% | 3,900 | 339億5000万 | -0.06% | - | 1.24 |
| 11/30 | 3,390 | 3,400 | 3,390 | 3,395 | +0.3% | 4,300 | 339億5000万 | -0.09% | - | 1.24 |
| 11/29 | 3,390 | 3,395 | 3,385 | 3,385 | -0.15% | 1,200 | 338億5000万 | -0.41% | - | 1.24 |
| 11/28 | 3,380 | 3,390 | 3,380 | 3,390 | +0.89% | 4,300 | 339億 | -0.26% | - | 1.24 |
| 11/25 | 3,390 | 3,390 | 3,360 | 3,360 | -0.88% | 3,800 | 336億 | -1.15% | - | 1.23 |
| 11/24 | 3,380 | 3,390 | 3,370 | 3,390 | +0.59% | 4,700 | 339億 | -0.29% | - | 1.24 |
| 11/22 | 3,395 | 3,395 | 3,360 | 3,370 | 0% | 7,400 | 337億 | -0.88% | - | 1.23 |
| 11/21 | 3,400 | 3,400 | 3,370 | 3,370 | -0.3% | 2,200 | 337億 | -0.88% | - | 1.23 |
| 11/18 | 3,380 | 3,380 | 3,365 | 3,380 | 0% | 2,300 | 338億 | -0.59% | - | 1.23 |
| 11/17 | 3,390 | 3,395 | 3,380 | 3,380 | -0.44% | 1,700 | 338億 | -0.59% | - | 1.23 |
| 11/16 | 3,400 | 3,400 | 3,395 | 3,395 | -0.15% | 300 | 339億5000万 | -0.15% | - | 1.24 |
| 11/15 | 3,405 | 3,410 | 3,400 | 3,400 | -0.15% | 1,400 | 340億 | 0% | - | 1.24 |
| 11/14 | 3,405 | 3,410 | 3,400 | 3,405 | +0.15% | 2,600 | 340億5000万 | +0.21% | - | 1.24 |
| 11/11 | 3,405 | 3,405 | 3,395 | 3,400 | +0.15% | 900 | 340億 | +0.09% | - | 1.24 |
| 11/10 | 3,405 | 3,415 | 3,395 | 3,395 | +0.15% | 2,300 | 339億5000万 | -0.03% | - | 1.24 |
| 11/09 | 3,400 | 3,410 | 3,380 | 3,390 | -0.73% | 1,700 | 339億 | -0.18% | - | 1.24 |
| 11/08 | 3,405 | 3,415 | 3,400 | 3,415 | 0% | 1,300 | 341億5000万 | +0.56% | - | 1.25 |
| 11/07 | 3,450 | 3,450 | 3,410 | 3,415 | +0.29% | 700 | 341億5000万 | +0.56% | - | 1.25 |
| 11/04 | 3,405 | 3,410 | 3,405 | 3,405 | -0.44% | 600 | 340億5000万 | +0.24% | - | 1.24 |
