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 | 4,925 | 5,000 | 4,825 | 4,825 | -1.23% | 120,800 | 1229億474万 | +0.6% | 16.82 | 1.42 |
| 03/30 | 4,980 | 4,990 | 4,850 | 4,885 | -1.71% | 100,900 | 1244億3308万 | +1.98% | 17.03 | 1.44 |
| 03/29 | 4,685 | 4,975 | 4,675 | 4,970 | +7.58% | 203,900 | 1265億9825万 | +3.97% | 17.33 | 1.47 |
| 03/28 | 4,600 | 4,635 | 4,580 | 4,620 | -0.54% | 208,400 | 1176億8288万 | -3.19% | 16.11 | 1.36 |
| 03/27 | 4,660 | 4,690 | 4,635 | 4,645 | -1.8% | 50,600 | 1183億1969万 | -2.72% | 16.2 | 1.37 |
| 03/24 | 4,690 | 4,745 | 4,675 | 4,730 | +0.64% | 59,000 | 1204億8485万 | -0.96% | 16.49 | 1.39 |
| 03/23 | 4,725 | 4,735 | 4,675 | 4,700 | -0.21% | 48,000 | 1197億2067万 | -1.55% | 16.39 | 1.39 |
| 03/22 | 4,765 | 4,780 | 4,710 | 4,710 | -2.69% | 74,100 | 1199億7540万 | -1.34% | 16.42 | 1.39 |
| 03/21 | 4,845 | 4,865 | 4,825 | 4,840 | -0.21% | 67,900 | 1232億8682万 | +1.38% | 16.88 | 1.43 |
| 03/17 | 4,870 | 4,875 | 4,825 | 4,850 | -0.1% | 48,400 | 1235億4155万 | +1.78% | 16.91 | 1.43 |
| 03/16 | 4,850 | 4,905 | 4,845 | 4,855 | -0.41% | 114,300 | 1236億6891万 | +2.1% | 16.93 | 1.43 |
| 03/15 | 4,825 | 4,905 | 4,815 | 4,875 | -0.41% | 51,000 | 1241億7836万 | +2.8% | 17 | 1.44 |
| 03/14 | 4,900 | 4,910 | 4,870 | 4,895 | -0.1% | 60,600 | 1246億8781万 | +3.51% | 17.07 | 1.44 |
| 03/13 | 4,885 | 4,935 | 4,885 | 4,900 | +0.31% | 48,300 | 1248億1517万 | +3.9% | 17.09 | 1.44 |
| 03/10 | 4,850 | 4,920 | 4,850 | 4,885 | +0.83% | 79,400 | 1244億3308万 | +3.8% | 17.03 | 1.44 |
| 03/09 | 4,810 | 4,870 | 4,785 | 4,845 | +1.04% | 53,900 | 1234億1418万 | +3.15% | 16.89 | 1.43 |
| 03/08 | 4,800 | 4,815 | 4,765 | 4,795 | -0.93% | 79,200 | 1221億4056万 | +2.24% | 16.72 | 1.41 |
| 03/07 | 4,820 | 4,860 | 4,815 | 4,840 | +0.41% | 62,500 | 1232億8682万 | +3.13% | 16.88 | 1.43 |
| 03/06 | 4,785 | 4,870 | 4,770 | 4,820 | +0.94% | 97,300 | 1227億7737万 | +2.84% | 16.81 | 1.42 |
| 03/03 | 4,825 | 4,840 | 4,745 | 4,775 | -0.52% | 79,300 | 1216億3111万 | +2.03% | 16.65 | 1.41 |
| 03/02 | 4,780 | 4,845 | 4,750 | 4,800 | +1.37% | 76,500 | 1222億6792万 | +2.92% | 16.74 | 1.41 |
| 03/01 | 4,745 | 4,770 | 4,695 | 4,735 | -0.21% | 102,800 | 1206億1221万 | +1.92% | 16.51 | 1.4 |
| 02/28 | 4,760 | 4,845 | 4,745 | 4,745 | +0.53% | 104,000 | 1208億6694万 | +2.51% | 16.54 | 1.4 |
| 02/27 | 4,655 | 4,740 | 4,640 | 4,720 | +1.72% | 75,300 | 1202億3012万 | +2.36% | 16.46 | 1.39 |
| 02/24 | 4,625 | 4,675 | 4,600 | 4,640 | -0.96% | 110,500 | 1181億9233万 | +1% | 16.18 | 1.37 |
| 02/23 | 4,665 | 4,705 | 4,655 | 4,685 | +1.08% | 85,200 | 1193億3859万 | +2.25% | 16.34 | 1.38 |
| 02/22 | 4,765 | 4,765 | 4,615 | 4,635 | -2.73% | 104,400 | 1180億6496万 | +1.47% | 16.16 | 1.37 |
| 02/21 | 4,710 | 4,775 | 4,675 | 4,765 | +1.82% | 51,800 | 1213億7639万 | +4.52% | 16.61 | 1.4 |
| 02/20 | 4,690 | 4,695 | 4,650 | 4,680 | 0% | 43,500 | 1192億1122万 | +3.06% | 16.32 | 1.38 |
| 02/17 | 4,705 | 4,710 | 4,655 | 4,680 | +0.11% | 40,900 | 1192億1122万 | +3.29% | 16.32 | 1.38 |
| 02/16 | 4,710 | 4,740 | 4,675 | 4,675 | -0.74% | 66,300 | 1190億8386万 | +3.36% | 16.3 | 1.38 |
| 02/15 | 4,710 | 4,765 | 4,685 | 4,710 | +0.11% | 55,700 | 1199億7540万 | +4.41% | 16.42 | 1.39 |
| 02/14 | 4,690 | 4,765 | 4,675 | 4,705 | +1.73% | 84,200 | 1198億4804万 | +4.49% | 16.41 | 1.39 |
| 02/13 | 4,630 | 4,650 | 4,595 | 4,625 | +0.54% | 52,000 | 1178億1024万 | +2.89% | 16.13 | 1.36 |
| 02/10 | 4,510 | 4,615 | 4,480 | 4,600 | +1.77% | 69,100 | 1171億7343万 | +2.47% | 16.04 | 1.36 |
| 02/09 | 4,590 | 4,590 | 4,500 | 4,520 | -0.66% | 63,600 | 1151億3563万 | +0.78% | 15.76 | 1.33 |
| 02/08 | 4,575 | 4,585 | 4,525 | 4,550 | -0.66% | 75,000 | 1158億9980万 | +1.54% | 15.87 | 1.34 |
| 02/07 | 4,600 | 4,630 | 4,555 | 4,580 | -1.4% | 77,300 | 1166億6398万 | +2.44% | 15.97 | 1.35 |
| 02/06 | 4,700 | 4,700 | 4,605 | 4,645 | -0.32% | 71,300 | 1183億1969万 | +4.15% | 16.2 | 1.37 |
| 02/03 | 4,680 | 4,725 | 4,650 | 4,660 | -0.11% | 77,400 | 1187億178万 | +4.81% | 16.25 | 1.37 |
| 02/02 | 4,780 | 4,855 | 4,625 | 4,665 | -4.21% | 147,800 | 1188億2914万 | +5.23% | 16.27 | 1.38 |
| 02/01 | 4,635 | 4,890 | 4,615 | 4,870 | +3.84% | 81,400 | 1240億5100万 | +10.13% | 16.98 | 1.44 |
| 01/31 | 4,545 | 4,695 | 4,515 | 4,690 | +0.75% | 107,500 | 1194億6595万 | +6.54% | 16.35 | 1.38 |
| 01/30 | 4,405 | 4,675 | 4,405 | 4,655 | +6.64% | 112,700 | 1185億7441万 | +6.08% | 16.23 | 1.37 |
| 01/27 | 4,375 | 4,400 | 4,330 | 4,365 | +0.58% | 39,400 | 1111億8739万 | -0.32% | 15.22 | 1.29 |
| 01/26 | 4,330 | 4,350 | 4,285 | 4,340 | +0.23% | 59,900 | 1105億5058万 | -0.94% | 15.13 | 1.28 |
| 01/25 | 4,340 | 4,340 | 4,275 | 4,330 | +0.93% | 38,700 | 1102億9586万 | -1.21% | 15.1 | 1.28 |
| 01/24 | 4,265 | 4,310 | 4,265 | 4,290 | -0.12% | 31,000 | 1092億7696万 | -2.19% | 14.96 | 1.26 |
| 01/23 | 4,280 | 4,305 | 4,240 | 4,295 | -1.04% | 38,600 | 1094億432万 | -2.14% | 14.98 | 1.27 |
| 01/20 | 4,300 | 4,355 | 4,290 | 4,340 | +0.23% | 23,400 | 1105億5058万 | -1.23% | 15.13 | 1.28 |
| 01/19 | 4,425 | 4,425 | 4,320 | 4,330 | -1.7% | 37,200 | 1102億9586万 | -1.41% | 15.1 | 1.28 |
| 01/18 | 4,380 | 4,415 | 4,300 | 4,405 | +2.2% | 49,000 | 1122億629万 | +0.41% | 15.36 | 1.3 |
| 01/17 | 4,475 | 4,475 | 4,305 | 4,310 | -3.04% | 41,700 | 1097億8641万 | -1.55% | 15.03 | 1.27 |
| 01/16 | 4,465 | 4,480 | 4,420 | 4,445 | -0.45% | 29,500 | 1132億2519万 | +1.72% | 15.5 | 1.31 |
| 01/13 | 4,415 | 4,485 | 4,385 | 4,465 | +1.82% | 49,500 | 1137億3464万 | +2.46% | 15.57 | 1.32 |
| 01/12 | 4,520 | 4,520 | 4,365 | 4,385 | -2.56% | 53,500 | 1116億9684万 | +0.94% | 15.29 | 1.29 |
| 01/11 | 4,485 | 4,520 | 4,465 | 4,500 | -0.11% | 52,000 | 1146億2618万 | +3.83% | 15.69 | 1.33 |
| 01/10 | 4,490 | 4,520 | 4,450 | 4,505 | +0.33% | 79,500 | 1147億5354万 | +4.21% | 15.71 | 1.33 |
| 01/06 | 4,470 | 4,500 | 4,430 | 4,490 | 0% | 49,800 | 1143億7145万 | +4.18% | 15.66 | 1.32 |
| 01/05 | 4,405 | 4,495 | 4,390 | 4,490 | +1.35% | 64,800 | 1143億7145万 | +4.49% | 15.66 | 1.32 |
| 01/04 | 4,320 | 4,435 | 4,305 | 4,430 | +3.14% | 53,400 | 1128億4310万 | +3.41% | 15.45 | 1.31 |
| 2016 |
| 12/30 | 4,280 | 4,310 | 4,235 | 4,295 | -0.12% | 28,800 | 1094億432万 | +0.37% | 14.98 | 1.27 |
| 12/29 | 4,305 | 4,325 | 4,260 | 4,300 | -0.23% | 36,900 | 1095億3168万 | +0.61% | 14.99 | 1.27 |
| 12/28 | 4,320 | 4,335 | 4,290 | 4,310 | -0.46% | 27,700 | 1097億8641万 | +1.06% | 15.03 | 1.27 |
| 12/27 | 4,395 | 4,395 | 4,305 | 4,330 | -1.48% | 36,400 | 1102億9586万 | +1.79% | 15.1 | 1.28 |
| 12/26 | 4,375 | 4,415 | 4,375 | 4,395 | +0.92% | 31,900 | 1119億5157万 | +3.66% | 15.32 | 1.3 |
| 12/22 | 4,320 | 4,365 | 4,310 | 4,355 | 0% | 41,200 | 1109億3267万 | +3.13% | 15.19 | 1.28 |
| 12/21 | 4,460 | 4,475 | 4,345 | 4,355 | -1.69% | 56,100 | 1109億3267万 | +3.52% | 15.19 | 1.28 |
| 12/20 | 4,395 | 4,440 | 4,380 | 4,430 | +0.45% | 83,800 | 1128億4310万 | +5.78% | 15.45 | 1.31 |
| 12/19 | 4,350 | 4,415 | 4,345 | 4,410 | +0.68% | 42,100 | 1123億3365万 | +5.88% | 15.38 | 1.3 |
| 12/16 | 4,460 | 4,460 | 4,335 | 4,380 | -0.9% | 83,900 | 1115億6948万 | +5.77% | 15.27 | 1.29 |
| 12/15 | 4,370 | 4,470 | 4,365 | 4,420 | +1.73% | 70,600 | 1125億8838万 | +7.26% | 15.41 | 1.3 |
| 12/14 | 4,380 | 4,420 | 4,330 | 4,345 | -1.7% | 59,600 | 1106億7794万 | +6.08% | 15.15 | 1.28 |
| 12/13 | 4,300 | 4,420 | 4,300 | 4,420 | +2.79% | 54,900 | 1125億8838万 | +8.41% | 15.41 | 1.3 |
| 12/12 | 4,210 | 4,300 | 4,210 | 4,300 | +2.38% | 66,300 | 1095億3168万 | +6.02% | 14.99 | 1.27 |
| 12/09 | 4,160 | 4,210 | 4,160 | 4,200 | +0.36% | 63,500 | 1069億8443万 | +4.01% | 14.64 | 1.24 |
| 12/08 | 4,150 | 4,185 | 4,125 | 4,185 | +1.95% | 50,200 | 1066億234万 | +3.95% | 14.59 | 1.23 |
| 12/07 | 4,120 | 4,130 | 4,090 | 4,105 | -1.08% | 45,500 | 1045億6455万 | +2.22% | 14.31 | 1.21 |
| 12/06 | 4,105 | 4,190 | 4,105 | 4,150 | +0.97% | 66,100 | 1057億1081万 | +3.39% | 14.47 | 1.22 |
| 12/05 | 4,130 | 4,145 | 4,085 | 4,110 | -0.6% | 63,100 | 1046億9191万 | +2.47% | 14.33 | 1.21 |
| 12/02 | 4,210 | 4,210 | 4,095 | 4,135 | -2.25% | 72,500 | 1053億2872万 | +3.12% | 14.42 | 1.22 |
| 12/01 | 4,195 | 4,265 | 4,170 | 4,230 | +0.95% | 79,400 | 1077億4861万 | +5.57% | 14.75 | 1.25 |
| 11/30 | 4,170 | 4,205 | 4,170 | 4,190 | +1.09% | 69,600 | 1067億2971万 | +4.75% | 14.61 | 1.24 |
| 11/29 | 4,150 | 4,195 | 4,140 | 4,145 | -0.96% | 54,000 | 1055億8345万 | +3.78% | 14.45 | 1.22 |
| 11/28 | 4,250 | 4,255 | 4,155 | 4,185 | -2.67% | 93,500 | 1066億234万 | +4.94% | 14.59 | 1.23 |
| 11/25 | 4,200 | 4,305 | 4,200 | 4,300 | +3.49% | 102,000 | 1095億3168万 | +7.96% | 14.99 | 1.27 |
| 11/24 | 4,120 | 4,195 | 4,085 | 4,155 | +1.59% | 66,900 | 1058億3817万 | +4.55% | 14.49 | 1.22 |
| 11/22 | 4,020 | 4,110 | 4,020 | 4,090 | +1.49% | 62,800 | 1041億8246万 | +3.13% | 14.26 | 1.21 |
| 11/21 | 3,990 | 4,045 | 3,970 | 4,030 | +1.51% | 75,000 | 1026億5411万 | +1.77% | 14.05 | 1.19 |
| 11/18 | 4,000 | 4,000 | 3,930 | 3,970 | -0.13% | 54,000 | 1011億2576万 | +0.35% | 13.84 | 1.17 |
| 11/17 | 3,950 | 3,995 | 3,935 | 3,975 | +0.63% | 54,200 | 1012億5312万 | +0.58% | 13.86 | 1.17 |
| 11/16 | 3,925 | 3,965 | 3,890 | 3,950 | +1.28% | 70,500 | 1006億1631万 | +0.13% | 13.77 | 1.16 |
| 11/15 | 3,865 | 3,905 | 3,855 | 3,900 | +1.3% | 70,000 | 993億4269万 | -1.07% | 13.6 | 1.15 |
| 11/14 | 3,825 | 3,855 | 3,815 | 3,850 | +1.05% | 40,900 | 980億6906万 | -2.28% | 13.42 | 1.13 |
| 11/11 | 3,880 | 3,910 | 3,770 | 3,810 | -1.8% | 63,300 | 970億5016万 | -3.37% | 13.28 | 1.12 |
| 11/10 | 3,790 | 3,905 | 3,790 | 3,880 | +2.65% | 49,900 | 988億3324万 | -1.62% | 13.53 | 1.14 |
| 11/09 | 3,915 | 3,945 | 3,735 | 3,780 | -2.33% | 70,300 | 962億8599万 | -4.16% | 13.18 | 1.11 |
| 11/08 | 3,895 | 3,905 | 3,835 | 3,870 | -0.9% | 49,300 | 985億7851万 | -1.93% | 13.49 | 1.14 |
| 11/07 | 3,845 | 3,910 | 3,835 | 3,905 | +1.17% | 45,200 | 994億7005万 | -1.06% | 13.62 | 1.15 |
| 11/04 | 3,865 | 3,875 | 3,805 | 3,860 | -0.77% | 68,300 | 983億2379万 | -2.2% | 13.46 | 1.14 |
