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 | 2,815 | 2,844 | 2,747 | 2,747 | -2.66% | 195,400 | 652億9811万 | -7.23% | 9.86 | 0.86 |
| 03/30 | 2,855 | 2,878 | 2,817 | 2,822 | -0.91% | 99,800 | 670億8091万 | -5.02% | 10.13 | 0.88 |
| 03/29 | 2,873 | 2,873 | 2,834 | 2,848 | -1.35% | 201,400 | 676億9895万 | -4.43% | 10.22 | 0.89 |
| 03/28 | 2,924 | 2,924 | 2,864 | 2,887 | +0.28% | 209,800 | 686億2601万 | -3.41% | 10.36 | 0.9 |
| 03/27 | 2,920 | 2,924 | 2,872 | 2,879 | -2.83% | 203,600 | 684億3584万 | -3.94% | 10.34 | 0.9 |
| 03/24 | 2,914 | 2,966 | 2,894 | 2,963 | +1.68% | 175,900 | 704億3258万 | -1.5% | 10.64 | 0.92 |
| 03/23 | 2,928 | 2,935 | 2,892 | 2,914 | -0.27% | 166,300 | 692億6781万 | -3.35% | 10.46 | 0.91 |
| 03/22 | 2,975 | 2,977 | 2,922 | 2,922 | -2.31% | 303,700 | 694億5798万 | -3.34% | 10.49 | 0.91 |
| 03/21 | 3,000 | 3,030 | 2,987 | 2,991 | -0.03% | 132,300 | 710億9816万 | -1.22% | 10.74 | 0.93 |
| 03/17 | 2,996 | 2,997 | 2,971 | 2,992 | -0.93% | 127,000 | 711億2193万 | -1.35% | 10.74 | 0.93 |
| 03/16 | 3,005 | 3,020 | 2,976 | 3,020 | +0.67% | 116,500 | 717億8751万 | -0.63% | 10.84 | 0.94 |
| 03/15 | 3,030 | 3,045 | 3,000 | 3,000 | -1.48% | 57,800 | 713億1210万 | -1.35% | 10.77 | 0.94 |
| 03/14 | 3,045 | 3,055 | 3,030 | 3,045 | +0.33% | 73,000 | 723億8178万 | +0.03% | 10.93 | 0.95 |
| 03/13 | 3,045 | 3,085 | 3,030 | 3,035 | -0.49% | 95,100 | 721億4407万 | -0.33% | 10.9 | 0.95 |
| 03/10 | 3,085 | 3,085 | 3,030 | 3,050 | 0% | 119,000 | 725億63万 | 0% | 10.95 | 0.95 |
| 03/09 | 3,025 | 3,060 | 3,020 | 3,050 | +1.16% | 101,200 | 725億63万 | -0.07% | 10.95 | 0.95 |
| 03/08 | 2,989 | 3,020 | 2,988 | 3,015 | +0.87% | 83,700 | 716億6866万 | -1.37% | 10.82 | 0.94 |
| 03/07 | 3,005 | 3,030 | 2,976 | 2,989 | -0.86% | 105,600 | 710億5062万 | -2.45% | 10.73 | 0.93 |
| 03/06 | 2,991 | 3,025 | 2,977 | 3,015 | +1.17% | 94,700 | 716億6866万 | -1.92% | 10.82 | 0.94 |
| 03/03 | 3,020 | 3,020 | 2,962 | 2,980 | -1.32% | 172,700 | 708億3668万 | -3.37% | 10.7 | 0.93 |
| 03/02 | 3,000 | 3,030 | 2,981 | 3,020 | +2.13% | 127,100 | 717億8751万 | -2.23% | 10.84 | 0.94 |
| 03/01 | 2,955 | 2,967 | 2,930 | 2,957 | +0.44% | 102,800 | 702億8995万 | -4.3% | 10.62 | 0.92 |
| 02/28 | 2,943 | 2,988 | 2,922 | 2,944 | -0.03% | 126,900 | 699億8094万 | -4.82% | 10.57 | 0.92 |
| 02/27 | 3,005 | 3,015 | 2,931 | 2,945 | -1.7% | 143,300 | 700億471万 | -4.88% | 10.57 | 0.92 |
| 02/24 | 3,000 | 3,015 | 2,970 | 2,996 | -0.13% | 89,600 | 712億1701万 | -3.45% | 10.76 | 0.93 |
| 02/23 | 3,020 | 3,040 | 2,982 | 3,000 | -1.32% | 142,800 | 713億1210万 | -3.51% | 10.77 | 0.94 |
| 02/22 | 3,070 | 3,075 | 3,015 | 3,040 | -1.3% | 149,800 | 722億6292万 | -2.41% | 10.91 | 0.95 |
| 02/21 | 3,095 | 3,105 | 3,065 | 3,080 | -0.48% | 73,500 | 732億1375万 | -1.19% | 11.06 | 0.96 |
| 02/20 | 3,140 | 3,165 | 3,085 | 3,095 | -1.28% | 66,700 | 735億7031万 | -0.71% | 11.11 | 0.96 |
| 02/17 | 3,110 | 3,145 | 3,090 | 3,135 | 0% | 83,100 | 745億2114万 | +0.48% | 11.26 | 0.98 |
| 02/16 | 3,140 | 3,160 | 3,110 | 3,135 | +0.64% | 85,600 | 745億2114万 | +0.38% | 11.26 | 0.98 |
| 02/15 | 3,080 | 3,130 | 3,080 | 3,115 | +1.63% | 103,600 | 740億4573万 | -0.32% | 11.18 | 0.97 |
| 02/14 | 3,145 | 3,175 | 3,065 | 3,065 | -1.13% | 97,200 | 728億5719万 | -2.01% | 11 | 0.96 |
| 02/13 | 3,165 | 3,165 | 3,075 | 3,100 | -1.74% | 116,700 | 736億8917万 | -1.05% | 11.13 | 0.97 |
| 02/10 | 3,085 | 3,170 | 3,085 | 3,155 | +3.27% | 111,100 | 749億9655万 | +0.51% | 11.33 | 0.98 |
| 02/09 | 3,080 | 3,080 | 3,040 | 3,055 | -0.81% | 73,400 | 726億1948万 | -2.77% | 10.97 | 0.95 |
| 02/08 | 3,080 | 3,110 | 3,080 | 3,080 | 0% | 93,700 | 732億1375万 | -2.16% | 11.06 | 0.96 |
| 02/07 | 3,125 | 3,130 | 3,065 | 3,080 | -2.07% | 129,800 | 732億1375万 | -2.16% | 11.06 | 0.96 |
| 02/06 | 3,155 | 3,185 | 3,130 | 3,145 | +0.8% | 79,500 | 747億5885万 | -0.13% | 11.29 | 0.98 |
| 02/03 | 3,170 | 3,205 | 3,085 | 3,120 | -1.27% | 183,200 | 741億6458万 | -0.95% | 11.2 | 0.97 |
| 02/02 | 3,225 | 3,250 | 3,150 | 3,160 | -1.4% | 121,300 | 751億1541万 | +0.25% | 11.34 | 0.99 |
| 02/01 | 3,170 | 3,230 | 3,165 | 3,205 | -0.47% | 114,500 | 761億8509万 | +1.68% | 11.51 | 1 |
| 01/31 | 3,250 | 3,265 | 3,200 | 3,220 | -1.83% | 146,300 | 765億4165万 | +2.29% | 11.56 | 1 |
| 01/30 | 3,190 | 3,290 | 3,175 | 3,280 | +6.15% | 252,500 | 779億6789万 | +4.19% | 11.78 | 1.02 |
| 01/27 | 3,070 | 3,090 | 3,055 | 3,090 | +1.48% | 110,600 | 734億5146万 | -1.78% | 11.09 | 0.96 |
| 01/26 | 3,045 | 3,070 | 3,025 | 3,045 | -0.16% | 130,200 | 723億8178万 | -3.39% | 10.93 | 0.95 |
| 01/25 | 3,025 | 3,105 | 3,025 | 3,050 | +0.99% | 119,200 | 725億63万 | -3.45% | 10.95 | 0.95 |
| 01/24 | 3,095 | 3,095 | 2,987 | 3,020 | -2.58% | 151,100 | 717億8751万 | -4.64% | 10.84 | 0.94 |
| 01/23 | 3,140 | 3,140 | 3,090 | 3,100 | -1.9% | 80,700 | 736億8917万 | -2.42% | 11.13 | 0.97 |
| 01/20 | 3,130 | 3,170 | 3,105 | 3,160 | +0.32% | 56,500 | 751億1541万 | -0.88% | 11.34 | 0.99 |
| 01/19 | 3,165 | 3,165 | 3,120 | 3,150 | +1.78% | 132,400 | 748億7770万 | -1.38% | 11.31 | 0.98 |
| 01/18 | 3,065 | 3,115 | 3,065 | 3,095 | +0.98% | 131,700 | 735億7031万 | -3.22% | 11.11 | 0.96 |
| 01/17 | 3,145 | 3,145 | 3,050 | 3,065 | -3.16% | 123,900 | 728億5719万 | -4.37% | 11 | 0.96 |
| 01/16 | 3,215 | 3,220 | 3,150 | 3,165 | -2.01% | 67,900 | 752億3426万 | -1.46% | 11.36 | 0.99 |
| 01/13 | 3,165 | 3,245 | 3,140 | 3,230 | +1.57% | 89,300 | 767億7936万 | +0.59% | 11.6 | 1.01 |
| 01/12 | 3,175 | 3,190 | 3,130 | 3,180 | +0.16% | 87,800 | 755億9082万 | -0.84% | 11.42 | 0.99 |
| 01/11 | 3,205 | 3,205 | 3,155 | 3,175 | -0.94% | 73,000 | 754億7197万 | -0.97% | 11.4 | 0.99 |
| 01/10 | 3,245 | 3,275 | 3,190 | 3,205 | -1.08% | 107,800 | 761億8509万 | -0.09% | 11.51 | 1 |
| 01/06 | 3,180 | 3,255 | 3,180 | 3,240 | +0.47% | 84,000 | 770億1706万 | +0.93% | 11.63 | 1.01 |
| 01/05 | 3,220 | 3,245 | 3,185 | 3,225 | +0.16% | 115,000 | 766億6050万 | +0.47% | 11.58 | 1.01 |
| 01/04 | 3,110 | 3,245 | 3,110 | 3,220 | +4.38% | 181,500 | 765億4165万 | +0.34% | 11.56 | 1 |
| 2016 |
| 12/30 | 3,070 | 3,110 | 3,050 | 3,085 | -0.16% | 110,500 | 733億3260万 | -3.86% | 11.08 | 0.96 |
| 12/29 | 3,145 | 3,150 | 3,065 | 3,090 | -2.68% | 153,000 | 734億5146万 | -3.77% | 11.09 | 0.96 |
| 12/28 | 3,175 | 3,185 | 3,140 | 3,175 | +0.32% | 70,200 | 754億7197万 | -1.03% | 11.4 | 0.99 |
| 12/27 | 3,130 | 3,175 | 3,110 | 3,165 | -0.16% | 117,800 | 752億3426万 | -1.09% | 11.36 | 0.99 |
| 12/26 | 3,085 | 3,180 | 3,080 | 3,170 | +1.93% | 115,200 | 753億5311万 | -0.6% | 11.38 | 0.99 |
| 12/22 | 3,185 | 3,190 | 3,110 | 3,110 | -3.42% | 130,300 | 739億2687万 | -2.02% | 11.17 | 0.97 |
| 12/21 | 3,175 | 3,230 | 3,175 | 3,220 | +0.16% | 144,000 | 765億4165万 | +1.93% | 11.56 | 1 |
| 12/20 | 3,230 | 3,250 | 3,195 | 3,215 | -0.92% | 93,000 | 764億2280万 | +2.45% | 11.54 | 1 |
| 12/19 | 3,225 | 3,255 | 3,200 | 3,245 | +0.62% | 91,000 | 771億3592万 | +4.07% | 11.65 | 1.01 |
| 12/16 | 3,270 | 3,270 | 3,180 | 3,225 | -0.77% | 141,200 | 766億6050万 | +4.27% | 11.58 | 1.01 |
| 12/15 | 3,250 | 3,295 | 3,215 | 3,250 | -0.46% | 113,100 | 772億5477万 | +5.9% | 11.67 | 1.01 |
| 12/14 | 3,365 | 3,365 | 3,245 | 3,265 | -2.97% | 145,900 | 776億1133万 | +7.44% | 11.72 | 1.02 |
| 12/13 | 3,350 | 3,380 | 3,315 | 3,365 | +1.66% | 137,800 | 799億8840万 | +11.72% | 12.08 | 1.05 |
| 12/12 | 3,260 | 3,350 | 3,260 | 3,310 | +1.38% | 144,400 | 786億8101万 | +10.92% | 11.88 | 1.03 |
| 12/09 | 3,260 | 3,280 | 3,220 | 3,265 | +0.15% | 118,300 | 776億1133万 | +10.6% | 11.72 | 1.02 |
| 12/08 | 3,290 | 3,315 | 3,215 | 3,260 | +0.46% | 191,300 | 774億9248万 | +11.45% | 11.7 | 1.02 |
| 12/07 | 3,155 | 3,245 | 3,155 | 3,245 | +3.02% | 161,800 | 771億3592万 | +11.59% | 11.65 | 1.01 |
| 12/06 | 3,185 | 3,195 | 3,145 | 3,150 | +1.12% | 105,800 | 748億7770万 | +8.81% | 11.31 | 0.98 |
| 12/05 | 3,180 | 3,185 | 3,095 | 3,115 | -1.58% | 119,200 | 740億4573万 | +8.05% | 11.18 | 0.97 |
| 12/02 | 3,215 | 3,220 | 3,100 | 3,165 | -1.56% | 177,800 | 752億3426万 | +10.36% | 11.36 | 0.99 |
| 12/01 | 3,295 | 3,325 | 3,195 | 3,215 | -1.53% | 216,200 | 764億2280万 | +12.65% | 11.54 | 1 |
| 11/30 | 3,250 | 3,300 | 3,225 | 3,265 | +0.77% | 249,500 | 776億1133万 | +15.05% | 11.72 | 1.02 |
| 11/29 | 3,185 | 3,260 | 3,155 | 3,240 | +1.57% | 211,200 | 770億1706万 | +14.85% | 11.63 | 1.01 |
| 11/28 | 3,190 | 3,210 | 3,135 | 3,190 | -0.93% | 220,000 | 758億2853万 | +13.6% | 11.45 | 0.99 |
| 11/25 | 3,150 | 3,280 | 3,150 | 3,220 | +2.22% | 420,100 | 765億4165万 | +15.21% | 11.56 | 1 |
| 11/24 | 3,060 | 3,165 | 3,055 | 3,150 | +4.83% | 311,200 | 748億7770万 | +13.39% | 11.31 | 0.98 |
| 11/22 | 2,953 | 3,010 | 2,953 | 3,005 | +0.84% | 204,400 | 714億3095万 | +8.84% | 10.79 | 0.94 |
| 11/21 | 2,930 | 2,987 | 2,926 | 2,980 | +3.29% | 284,200 | 708億3668万 | +8.28% | 10.7 | 0.93 |
| 11/18 | 2,829 | 2,892 | 2,808 | 2,885 | +3.55% | 185,700 | 685億7846万 | +5.18% | 10.36 | 0.9 |
| 11/17 | 2,757 | 2,786 | 2,730 | 2,786 | +1.13% | 119,300 | 662億2517万 | +1.86% | 10 | 0.87 |
| 11/16 | 2,755 | 2,768 | 2,711 | 2,755 | +2.61% | 174,300 | 654億8827万 | +0.84% | 9.89 | 0.86 |
| 11/15 | 2,761 | 2,765 | 2,679 | 2,685 | -0.96% | 160,500 | 638億2432万 | -1.72% | 9.64 | 0.84 |
| 11/14 | 2,666 | 2,732 | 2,664 | 2,711 | +3.43% | 192,100 | 644億4236万 | -0.88% | 9.73 | 0.85 |
| 11/11 | 2,658 | 2,690 | 2,610 | 2,621 | +0.19% | 144,400 | 623億300万 | -4.27% | 9.41 | 0.82 |
| 11/10 | 2,629 | 2,647 | 2,600 | 2,616 | +4.68% | 175,800 | 621億8415万 | -4.73% | 9.39 | 0.82 |
| 11/09 | 2,608 | 2,639 | 2,444 | 2,499 | -4.18% | 243,800 | 594億297万 | -9.23% | 8.97 | 0.78 |
| 11/08 | 2,644 | 2,663 | 2,580 | 2,608 | -2.1% | 178,700 | 619億9398万 | -5.71% | 9.36 | 0.81 |
| 11/07 | 2,538 | 2,670 | 2,535 | 2,664 | +6.86% | 378,600 | 633億2514万 | -3.97% | 9.56 | 0.83 |
| 11/04 | 2,572 | 2,574 | 2,490 | 2,493 | -4.08% | 388,100 | 592億6035万 | -10.39% | 8.95 | 0.78 |
