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 | 4,995 | 5,010 | 4,925 | 4,930 | -0.4% | 42,000 | 400億3357万 | -3.01% | 147.39 | 45.45 |
| 03/30 | 5,090 | 5,110 | 4,940 | 4,950 | -1.98% | 86,500 | 401億9598万 | -2.85% | 147.99 | 45.63 |
| 03/29 | 4,900 | 5,070 | 4,860 | 5,050 | +4.34% | 101,400 | 410億802万 | -1.15% | 150.98 | 46.55 |
| 03/28 | 4,810 | 4,930 | 4,805 | 4,840 | -0.21% | 84,000 | 393億273万 | -5.43% | 144.7 | 44.62 |
| 03/27 | 5,070 | 5,100 | 4,850 | 4,850 | -4.9% | 117,700 | 393億8394万 | -5.61% | 145 | 44.71 |
| 03/24 | 5,140 | 5,150 | 5,070 | 5,100 | -0.58% | 49,100 | 414億1404万 | -0.91% | 152.47 | 47.01 |
| 03/23 | 5,200 | 5,220 | 5,090 | 5,130 | -0.77% | 78,900 | 416億5765万 | -0.47% | 153.37 | 47.29 |
| 03/22 | 5,050 | 5,180 | 5,000 | 5,170 | +0.39% | 188,500 | 419億8246万 | +0.15% | 154.57 | 47.66 |
| 03/21 | 5,160 | 5,200 | 5,100 | 5,150 | -0.96% | 73,900 | 418億2006万 | -0.12% | 153.97 | 47.48 |
| 03/17 | 5,240 | 5,260 | 5,090 | 5,200 | +0.19% | 205,100 | 422億2608万 | +0.87% | 155.46 | 47.94 |
| 03/16 | 5,160 | 5,300 | 5,100 | 5,190 | +0.39% | 195,000 | 421億4487万 | +1.25% | 155.16 | 47.84 |
| 03/15 | 5,150 | 5,370 | 5,050 | 5,170 | +1.17% | 466,300 | 419億8246万 | +1.35% | 154.57 | 47.66 |
| 03/14 | 5,120 | 5,250 | 5,090 | 5,110 | -0.78% | 192,400 | 414億9524万 | +0.59% | 152.77 | 47.11 |
| 03/13 | 5,370 | 5,580 | 5,140 | 5,150 | 0% | 1,102,500 | 418億2006万 | +1.94% | 153.97 | 47.48 |
| 03/10 | 5,230 | 5,260 | 5,080 | 5,150 | -0.96% | 102,700 | 418億2006万 | +2.53% | 153.97 | 47.48 |
| 03/09 | 5,140 | 5,220 | 5,100 | 5,200 | +1.36% | 109,800 | 422億2608万 | +4.19% | 155.46 | 47.94 |
| 03/08 | 5,070 | 5,200 | 5,000 | 5,130 | +1.58% | 179,800 | 416億5765万 | +3.45% | 153.37 | 47.29 |
| 03/07 | 5,100 | 5,100 | 4,990 | 5,050 | -0.2% | 103,200 | 410億802万 | +2.5% | 150.98 | 46.55 |
| 03/06 | 5,060 | 5,140 | 5,000 | 5,060 | -0.39% | 133,100 | 410億8922万 | +3.33% | 151.28 | 46.65 |
| 03/03 | 5,290 | 5,330 | 5,060 | 5,080 | -4.15% | 230,700 | 412億5163万 | +4.42% | 151.87 | 46.83 |
| 03/02 | 5,090 | 5,320 | 4,985 | 5,300 | +5.37% | 327,600 | 430億3812万 | +9.71% | 158.45 | 48.86 |
| 03/01 | 5,030 | 5,090 | 4,900 | 5,030 | +0.4% | 176,200 | 408億4561万 | +4.92% | 150.38 | 46.37 |
| 02/28 | 5,020 | 5,130 | 4,920 | 5,010 | +0.3% | 202,800 | 406億8320万 | +5.05% | 149.78 | 46.18 |
| 02/27 | 5,070 | 5,140 | 4,985 | 4,995 | -1.87% | 137,300 | 405億6139万 | +5.47% | 149.33 | 46.05 |
| 02/24 | 5,190 | 5,260 | 4,980 | 5,090 | -2.68% | 296,700 | 413億3283万 | +8.16% | 152.17 | 46.92 |
| 02/23 | 5,270 | 5,360 | 5,170 | 5,230 | -0.95% | 176,500 | 424億6969万 | +11.92% | 156.36 | 48.21 |
| 02/22 | 5,240 | 5,350 | 5,150 | 5,280 | -0.19% | 215,500 | 428億7571万 | +14.09% | 157.85 | 48.67 |
| 02/21 | 5,400 | 5,580 | 5,220 | 5,290 | -0.94% | 584,000 | 429億2517万 | +15.4% | 158.04 | 48.73 |
| 02/20 | 5,130 | 5,380 | 5,070 | 5,340 | +5.12% | 328,900 | 433億3089万 | +17.72% | 159.53 | 49.19 |
| 02/17 | 5,230 | 5,230 | 5,030 | 5,080 | -3.42% | 295,800 | 412億2115万 | +13.14% | 151.76 | 46.8 |
| 02/16 | 5,310 | 5,450 | 5,210 | 5,260 | -1.5% | 465,300 | 426億8174万 | +17.94% | 157.14 | 48.45 |
| 02/15 | 5,100 | 5,440 | 5,090 | 5,340 | +6.59% | 961,800 | 433億3089万 | +20.9% | 159.53 | 49.19 |
| 02/14 | 5,050 | 5,140 | 4,835 | 5,010 | -2.53% | 831,100 | 406億5314万 | +14.62% | 149.67 | 46.15 |
| 02/13 | 4,595 | 5,180 | 4,590 | 5,140 | +14.86% | 1,452,400 | 417億801万 | +18.35% | 153.56 | 47.35 |
| 02/10 | 4,590 | 4,600 | 4,390 | 4,475 | -1.54% | 253,900 | 363億1194万 | +3.68% | 133.69 | 41.22 |
| 02/09 | 4,655 | 4,735 | 4,525 | 4,545 | -2.26% | 335,400 | 368億7994万 | +5.55% | 135.78 | 41.87 |
| 02/08 | 4,465 | 4,785 | 4,440 | 4,650 | +5.2% | 794,000 | 377億3196万 | +8.52% | 138.92 | 42.83 |
| 02/07 | 4,475 | 4,480 | 4,370 | 4,420 | 0% | 122,400 | 358億6564万 | +3.78% | 132.05 | 40.72 |
| 02/06 | 4,410 | 4,455 | 4,360 | 4,420 | +1.84% | 110,100 | 358億6564万 | +4.17% | 132.05 | 40.72 |
| 02/03 | 4,390 | 4,525 | 4,280 | 4,340 | -1.7% | 216,900 | 352億1649万 | +2.55% | 129.66 | 39.98 |
| 02/02 | 4,380 | 4,550 | 4,340 | 4,415 | +2.32% | 347,000 | 358億2507万 | +4.6% | 131.9 | 40.67 |
| 02/01 | 4,300 | 4,380 | 4,260 | 4,315 | +0.35% | 85,100 | 350億1363万 | +2.54% | 128.91 | 39.75 |
| 01/31 | 4,240 | 4,380 | 4,225 | 4,300 | +0.82% | 121,800 | 348億9192万 | +2.55% | 128.46 | 39.61 |
| 01/30 | 4,250 | 4,310 | 4,220 | 4,265 | +0.71% | 65,500 | 346億791万 | +1.94% | 127.41 | 39.29 |
| 01/27 | 4,380 | 4,390 | 4,205 | 4,235 | -3.31% | 120,900 | 343億6448万 | +1.24% | 126.52 | 39.01 |
| 01/26 | 4,425 | 4,435 | 4,325 | 4,380 | -0.68% | 139,600 | 355億4107万 | +4.41% | 130.85 | 40.35 |
| 01/25 | 4,250 | 4,410 | 4,220 | 4,410 | +5.38% | 175,000 | 357億8450万 | +4.95% | 131.75 | 40.62 |
| 01/24 | 4,245 | 4,295 | 4,185 | 4,185 | -1.41% | 63,200 | 339億5876万 | -0.17% | 125.02 | 38.55 |
| 01/23 | 4,220 | 4,310 | 4,180 | 4,245 | 0% | 79,200 | 344億4562万 | +1.48% | 126.82 | 39.1 |
| 01/20 | 4,100 | 4,295 | 4,080 | 4,245 | +3.03% | 98,600 | 344億4562万 | +2.04% | 126.82 | 39.1 |
| 01/19 | 4,225 | 4,295 | 4,115 | 4,120 | -1.55% | 121,500 | 334億3132万 | -0.24% | 123.08 | 37.95 |
| 01/18 | 4,040 | 4,185 | 4,000 | 4,185 | +2.83% | 102,700 | 339億5876万 | +2.05% | 125.02 | 38.55 |
| 01/17 | 4,205 | 4,210 | 4,060 | 4,070 | -3.21% | 105,000 | 330億2560万 | +0.07% | 121.59 | 37.49 |
| 01/16 | 4,370 | 4,420 | 4,185 | 4,205 | -2.77% | 141,700 | 341億2105万 | +4.16% | 125.62 | 38.73 |
| 01/13 | 4,210 | 4,330 | 4,160 | 4,325 | +3.47% | 112,600 | 350億9478万 | +8.04% | 129.21 | 39.84 |
| 01/12 | 4,245 | 4,265 | 4,120 | 4,180 | -0.24% | 113,700 | 339億1819万 | +5.42% | 124.88 | 38.5 |
| 01/11 | 4,310 | 4,390 | 4,150 | 4,190 | -2.78% | 162,800 | 339億9933万 | +6.59% | 125.17 | 38.6 |
| 01/10 | 4,570 | 4,580 | 4,270 | 4,310 | -3.69% | 278,300 | 349億7306万 | +10.4% | 128.76 | 39.7 |
| 01/06 | 4,280 | 4,535 | 4,180 | 4,475 | +6.17% | 489,700 | 363億1194万 | +15.54% | 133.69 | 41.22 |
| 01/05 | 4,045 | 4,215 | 4,025 | 4,215 | +4.98% | 191,600 | 342億219万 | +9.97% | 125.92 | 38.83 |
| 01/04 | 4,110 | 4,140 | 4,000 | 4,015 | +0.12% | 110,000 | 325億7931万 | +5.46% | 119.95 | 36.98 |
| 2016 |
| 12/30 | 3,965 | 4,120 | 3,955 | 4,010 | -0.12% | 100,200 | 325億3874万 | +5.94% | 119.8 | 36.94 |
| 12/29 | 4,125 | 4,140 | 4,000 | 4,015 | -3.49% | 107,300 | 325億7931万 | +6.64% | 119.95 | 36.98 |
| 12/28 | 4,070 | 4,260 | 4,070 | 4,160 | +2.59% | 181,800 | 337億5590万 | +11.14% | 124.28 | 38.32 |
| 12/27 | 4,105 | 4,170 | 4,015 | 4,055 | -0.98% | 177,800 | 329億389万 | +9.09% | 121.14 | 37.35 |
| 12/26 | 3,950 | 4,155 | 3,830 | 4,095 | +4.33% | 186,500 | 332億2846万 | +10.83% | 122.34 | 37.72 |
| 12/22 | 4,045 | 4,145 | 3,875 | 3,925 | -4.03% | 284,900 | 318億4902万 | +6.83% | 117.26 | 36.16 |
| 12/21 | 4,245 | 4,290 | 4,055 | 4,090 | -3.2% | 281,000 | 331億7808万 | +11.87% | 122.15 | 37.66 |
| 12/20 | 4,490 | 4,545 | 4,130 | 4,225 | -7.04% | 424,600 | 342億7320万 | +16.36% | 126.18 | 38.91 |
| 12/19 | 4,495 | 4,615 | 4,340 | 4,545 | -0.44% | 517,500 | 368億6904万 | +26.53% | 135.74 | 41.85 |
| 12/16 | 4,150 | 4,610 | 3,915 | 4,565 | +10% | 726,500 | 370億3128万 | +29.17% | 136.34 | 42.04 |
| 12/15 | 3,950 | 4,230 | 3,930 | 4,150 | +5.06% | 429,400 | 336億6480万 | +19.25% | 123.94 | 38.22 |
| 12/14 | 3,750 | 4,110 | 3,715 | 3,950 | +7.34% | 601,200 | 320億4240万 | +14.99% | 117.97 | 36.38 |
| 12/13 | 3,470 | 3,740 | 3,470 | 3,680 | +5.29% | 300,300 | 298億5216万 | +7.95% | 109.91 | 33.89 |
| 12/12 | 3,480 | 3,525 | 3,420 | 3,495 | +2.64% | 73,100 | 283億5144万 | +2.95% | 104.38 | 32.19 |
| 12/09 | 3,300 | 3,515 | 3,300 | 3,405 | +2.71% | 137,400 | 276億2136万 | +0.5% | 101.69 | 31.36 |
| 12/08 | 3,385 | 3,385 | 3,295 | 3,315 | -0.75% | 42,600 | 268億9128万 | -2.1% | 99 | 30.53 |
| 12/07 | 3,350 | 3,390 | 3,305 | 3,340 | -0.3% | 66,900 | 270億9408万 | -1.56% | 99.75 | 30.76 |
| 12/06 | 3,380 | 3,405 | 3,345 | 3,350 | -0.3% | 23,500 | 271億7520万 | -1.44% | 100.05 | 30.85 |
| 12/05 | 3,340 | 3,390 | 3,315 | 3,360 | +0.3% | 30,800 | 272億5632万 | -1.26% | 100.35 | 30.94 |
| 12/02 | 3,475 | 3,485 | 3,335 | 3,350 | -4.29% | 127,300 | 271億7520万 | -1.67% | 100.05 | 30.85 |
| 12/01 | 3,525 | 3,560 | 3,490 | 3,500 | -0.85% | 77,700 | 283億9200万 | +2.58% | 104.53 | 32.23 |
| 11/30 | 3,505 | 3,540 | 3,480 | 3,530 | +1.15% | 56,100 | 286億3536万 | +3.55% | 105.43 | 32.51 |
| 11/29 | 3,515 | 3,545 | 3,460 | 3,490 | -2.1% | 60,600 | 283億1088万 | +2.44% | 104.23 | 32.14 |
| 11/28 | 3,500 | 3,570 | 3,465 | 3,565 | +2.89% | 70,700 | 289億1928万 | +4.64% | 106.47 | 32.83 |
| 11/25 | 3,500 | 3,580 | 3,435 | 3,465 | -1% | 75,200 | 281億808万 | +1.67% | 103.48 | 31.91 |
| 11/24 | 3,500 | 3,535 | 3,475 | 3,500 | +0.86% | 43,900 | 283億9200万 | +2.52% | 104.53 | 32.23 |
| 11/22 | 3,500 | 3,500 | 3,440 | 3,470 | -1.14% | 38,600 | 281億4864万 | +1.55% | 103.63 | 31.95 |
| 11/21 | 3,500 | 3,560 | 3,500 | 3,510 | +0.43% | 56,500 | 284億4363万 | +2.6% | 104.72 | 32.29 |
| 11/18 | 3,570 | 3,570 | 3,460 | 3,495 | -2.37% | 78,600 | 283億2208万 | +2.25% | 104.27 | 32.15 |
| 11/17 | 3,470 | 3,580 | 3,430 | 3,580 | +3.02% | 82,800 | 290億1088万 | +4.77% | 106.81 | 32.93 |
| 11/16 | 3,445 | 3,515 | 3,380 | 3,475 | +0.29% | 114,500 | 281億6001万 | +1.79% | 103.68 | 31.97 |
| 11/15 | 3,470 | 3,520 | 3,410 | 3,465 | +6.29% | 183,400 | 280億7897万 | +1.4% | 103.38 | 31.88 |
| 11/14 | 3,090 | 3,280 | 3,085 | 3,260 | +5.33% | 72,300 | 264億1773万 | -4.62% | 97.26 | 29.99 |
| 11/11 | 3,195 | 3,225 | 3,080 | 3,095 | -3.13% | 69,800 | 250億8064万 | -9.79% | 92.34 | 28.47 |
| 11/10 | 3,200 | 3,215 | 3,135 | 3,195 | +5.45% | 81,300 | 258億9100万 | -7.42% | 95.32 | 29.39 |
| 11/09 | 3,310 | 3,320 | 2,972 | 3,030 | -8.18% | 116,600 | 245億5390万 | -12.63% | 90.4 | 27.87 |
| 11/08 | 3,335 | 3,360 | 3,300 | 3,300 | -0.9% | 24,800 | 267億4188万 | -5.39% | 98.45 | 30.36 |
| 11/07 | 3,325 | 3,385 | 3,300 | 3,330 | +0.45% | 36,300 | 269億8498万 | -4.75% | 99.35 | 30.63 |
| 11/04 | 3,320 | 3,330 | 3,270 | 3,315 | -1.49% | 54,900 | 268億6343万 | -5.45% | 98.9 | 30.5 |
