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 | 4,255 | 4,300 | 4,165 | 4,165 | -2% | 21,300 | 680億1341万 | -6.13% | 16.11 | 0.91 |
| 03/30 | 4,370 | 4,380 | 4,240 | 4,250 | -2.75% | 15,900 | 694億144万 | -4.28% | 16.44 | 0.93 |
| 03/29 | 4,485 | 4,485 | 4,345 | 4,370 | -3.21% | 33,100 | 713億6101万 | -1.58% | 16.91 | 0.95 |
| 03/28 | 4,480 | 4,535 | 4,480 | 4,515 | -0.11% | 95,400 | 737億2882万 | +1.8% | 17.47 | 0.98 |
| 03/27 | 4,590 | 4,600 | 4,520 | 4,520 | -1.53% | 44,000 | 738億1047万 | +2.22% | 17.49 | 0.98 |
| 03/24 | 4,570 | 4,610 | 4,570 | 4,590 | +0.44% | 16,400 | 749億5355万 | +4.08% | 17.76 | 1 |
| 03/23 | 4,585 | 4,590 | 4,530 | 4,570 | -0.54% | 28,000 | 746億2696万 | +3.98% | 17.68 | 1 |
| 03/22 | 4,600 | 4,665 | 4,560 | 4,595 | -0.65% | 19,400 | 750億3520万 | +4.84% | 17.78 | 1 |
| 03/21 | 4,615 | 4,660 | 4,605 | 4,625 | -0.54% | 17,000 | 755億2509万 | +5.88% | 17.89 | 1.01 |
| 03/17 | 4,565 | 4,650 | 4,565 | 4,650 | +1.53% | 11,800 | 759億3334万 | +6.97% | 17.99 | 1.01 |
| 03/16 | 4,490 | 4,580 | 4,490 | 4,580 | +1.66% | 11,200 | 747億9025万 | +5.9% | 17.72 | 1 |
| 03/15 | 4,525 | 4,535 | 4,485 | 4,505 | -0.44% | 8,700 | 735億6552万 | +4.69% | 17.43 | 0.98 |
| 03/14 | 4,545 | 4,550 | 4,520 | 4,525 | -0.55% | 11,100 | 738億9212万 | +5.65% | 17.51 | 0.99 |
| 03/13 | 4,500 | 4,580 | 4,495 | 4,550 | +1.11% | 18,200 | 743億36万 | +6.76% | 17.6 | 0.99 |
| 03/10 | 4,500 | 4,520 | 4,470 | 4,500 | +1.35% | 23,400 | 734億8387万 | +6.11% | 17.41 | 0.98 |
| 03/09 | 4,420 | 4,440 | 4,410 | 4,440 | +0.79% | 12,100 | 725億409万 | +5.16% | 17.18 | 0.97 |
| 03/08 | 4,400 | 4,420 | 4,380 | 4,405 | +0.11% | 10,100 | 719億3255万 | +4.78% | 17.04 | 0.96 |
| 03/07 | 4,365 | 4,415 | 4,365 | 4,400 | +1.15% | 13,600 | 718億5090万 | +5.04% | 17.02 | 0.96 |
| 03/06 | 4,330 | 4,360 | 4,325 | 4,350 | +0.58% | 8,100 | 710億3441万 | +4.24% | 16.83 | 0.95 |
| 03/03 | 4,315 | 4,330 | 4,310 | 4,325 | -0.35% | 7,100 | 706億2617万 | +3.97% | 16.73 | 0.94 |
| 03/02 | 4,345 | 4,350 | 4,315 | 4,340 | +0.81% | 9,500 | 708億7111万 | +4.63% | 16.79 | 0.95 |
| 03/01 | 4,330 | 4,330 | 4,295 | 4,305 | -0.69% | 8,100 | 702億9957万 | +4.11% | 16.66 | 0.94 |
| 02/28 | 4,260 | 4,355 | 4,260 | 4,335 | +1.64% | 23,800 | 707億8947万 | +5.14% | 16.77 | 0.94 |
| 02/27 | 4,245 | 4,275 | 4,230 | 4,265 | +0.47% | 12,600 | 696億4638万 | +3.77% | 16.5 | 0.93 |
| 02/24 | 4,220 | 4,250 | 4,220 | 4,245 | 0% | 4,500 | 693億1979万 | +3.56% | 16.42 | 0.92 |
| 02/23 | 4,245 | 4,250 | 4,235 | 4,245 | 0% | 3,400 | 693億1979万 | +3.82% | 16.42 | 0.92 |
| 02/22 | 4,230 | 4,245 | 4,210 | 4,245 | 0% | 5,700 | 693億1979万 | +4.07% | 16.42 | 0.92 |
| 02/21 | 4,215 | 4,250 | 4,205 | 4,245 | +0.95% | 6,400 | 693億1979万 | +4.35% | 16.42 | 0.92 |
| 02/20 | 4,205 | 4,245 | 4,195 | 4,205 | 0% | 6,300 | 686億6660万 | +3.62% | 16.27 | 0.92 |
| 02/17 | 4,215 | 4,220 | 4,165 | 4,205 | -0.59% | 10,600 | 686億6660万 | +3.83% | 16.27 | 0.92 |
| 02/16 | 4,255 | 4,255 | 4,220 | 4,230 | -0.59% | 7,100 | 690億7484万 | +4.65% | 16.37 | 0.92 |
| 02/15 | 4,240 | 4,265 | 4,230 | 4,255 | +0.95% | 7,900 | 694億8309万 | +5.5% | 16.46 | 0.93 |
| 02/14 | 4,145 | 4,235 | 4,145 | 4,215 | +2.31% | 21,000 | 688億2990万 | +4.77% | 16.31 | 0.92 |
| 02/13 | 4,090 | 4,145 | 4,090 | 4,120 | +0.86% | 12,600 | 672億7857万 | +2.64% | 15.94 | 0.9 |
| 02/10 | 4,035 | 4,100 | 4,035 | 4,085 | +1.36% | 15,000 | 667億703万 | +1.9% | 15.81 | 0.89 |
| 02/09 | 4,015 | 4,030 | 4,010 | 4,030 | +0.5% | 7,900 | 658億889万 | +0.62% | 15.59 | 0.88 |
| 02/08 | 4,025 | 4,025 | 4,010 | 4,010 | 0% | 6,200 | 654億8230万 | +0.17% | 15.51 | 0.87 |
| 02/07 | 4,000 | 4,030 | 4,000 | 4,010 | -0.37% | 11,200 | 654億8230万 | +0.22% | 15.51 | 0.87 |
| 02/06 | 4,005 | 4,030 | 4,000 | 4,025 | +0.5% | 8,800 | 657億2724万 | +0.65% | 15.57 | 0.88 |
| 02/03 | 4,020 | 4,030 | 4,000 | 4,005 | 0% | 12,800 | 654億65万 | +0.18% | 15.5 | 0.87 |
| 02/02 | 4,010 | 4,025 | 4,000 | 4,005 | -0.5% | 9,100 | 654億65万 | +0.23% | 15.5 | 0.87 |
| 02/01 | 4,010 | 4,030 | 4,000 | 4,025 | +0.37% | 9,400 | 657億2724万 | +0.78% | 15.57 | 0.88 |
| 01/31 | 4,000 | 4,025 | 4,000 | 4,010 | -0.37% | 7,500 | 654億8230万 | +0.45% | 15.51 | 0.87 |
| 01/30 | 3,995 | 4,025 | 3,995 | 4,025 | +0.12% | 8,900 | 657億2724万 | +0.9% | 15.57 | 0.88 |
| 01/27 | 4,025 | 4,030 | 4,015 | 4,020 | 0% | 7,800 | 656億4559万 | +0.8% | 15.55 | 0.88 |
| 01/26 | 4,025 | 4,025 | 4,000 | 4,020 | +0.5% | 7,100 | 656億4559万 | +0.88% | 15.55 | 0.88 |
| 01/25 | 4,005 | 4,035 | 3,990 | 4,000 | +0.13% | 15,300 | 653億1900万 | +0.43% | 15.48 | 0.87 |
| 01/24 | 3,995 | 4,000 | 3,985 | 3,995 | +0.13% | 3,300 | 652億3735万 | +0.35% | 15.46 | 0.87 |
| 01/23 | 3,990 | 4,000 | 3,990 | 3,990 | -0.25% | 4,200 | 651億5570万 | +0.28% | 15.44 | 0.87 |
| 01/20 | 4,005 | 4,005 | 3,995 | 4,000 | -0.12% | 7,300 | 653億1900万 | +0.53% | 15.48 | 0.87 |
| 01/19 | 4,000 | 4,005 | 3,985 | 4,005 | +0.75% | 5,400 | 654億65万 | +0.7% | 15.5 | 0.87 |
| 01/18 | 3,995 | 3,995 | 3,960 | 3,975 | -0.38% | 4,600 | 649億1076万 | 0% | 15.38 | 0.87 |
| 01/17 | 4,010 | 4,010 | 3,980 | 3,990 | -0.37% | 5,100 | 651億5570万 | +0.4% | 15.44 | 0.87 |
| 01/16 | 3,975 | 4,010 | 3,975 | 4,005 | +0.13% | 9,300 | 654億65万 | +0.78% | 15.5 | 0.87 |
| 01/13 | 3,985 | 4,010 | 3,975 | 4,000 | -0.37% | 14,800 | 653億1900万 | +0.7% | 15.48 | 0.87 |
| 01/12 | 4,000 | 4,020 | 3,975 | 4,015 | +0.5% | 13,800 | 655億6395万 | +1.16% | 15.53 | 0.87 |
| 01/11 | 4,025 | 4,025 | 3,970 | 3,995 | 0% | 10,200 | 652億3735万 | +0.73% | 15.46 | 0.87 |
| 01/10 | 4,000 | 4,020 | 3,965 | 3,995 | -0.13% | 19,200 | 652億3735万 | +0.76% | 15.46 | 0.87 |
| 01/06 | 3,975 | 4,000 | 3,960 | 4,000 | +0.63% | 12,400 | 653億1900万 | +0.88% | 15.48 | 0.87 |
| 01/05 | 3,975 | 3,990 | 3,945 | 3,975 | -0.38% | 12,800 | 649億1076万 | +0.25% | 15.38 | 0.87 |
| 01/04 | 3,955 | 4,000 | 3,945 | 3,990 | +1.01% | 12,800 | 651億5570万 | +0.61% | 15.44 | 0.87 |
| 2016 |
| 12/30 | 3,915 | 3,980 | 3,915 | 3,950 | -0.38% | 8,900 | 645億251万 | -0.35% | 15.28 | 0.86 |
| 12/29 | 3,950 | 3,970 | 3,915 | 3,965 | -0.63% | 11,900 | 647億4746万 | +0.05% | 15.34 | 0.86 |
| 12/28 | 3,975 | 3,990 | 3,955 | 3,990 | +0.5% | 13,700 | 651億5570万 | +0.78% | 15.44 | 0.87 |
| 12/27 | 3,970 | 3,970 | 3,940 | 3,970 | +0.38% | 6,400 | 648億2911万 | +0.38% | 15.36 | 0.86 |
| 12/26 | 3,970 | 3,970 | 3,940 | 3,955 | -0.13% | 8,500 | 645億8416万 | +0.2% | 15.3 | 0.86 |
| 12/22 | 3,955 | 3,970 | 3,920 | 3,960 | +0.25% | 5,000 | 646億6581万 | +0.58% | 15.32 | 0.86 |
| 12/21 | 3,970 | 3,985 | 3,940 | 3,950 | -0.75% | 6,300 | 645億251万 | +0.59% | 15.28 | 0.86 |
| 12/20 | 3,955 | 3,985 | 3,945 | 3,980 | +0.51% | 8,200 | 649億9240万 | +1.66% | 15.4 | 0.87 |
| 12/19 | 3,965 | 3,965 | 3,915 | 3,960 | -0.13% | 10,300 | 646億6581万 | +1.49% | 15.32 | 0.86 |
| 12/16 | 3,975 | 3,975 | 3,950 | 3,965 | +0.51% | 9,800 | 647億4746万 | +2.03% | 15.34 | 0.86 |
| 12/15 | 3,975 | 3,975 | 3,930 | 3,945 | -0.13% | 10,100 | 644億2086万 | +2.02% | 15.26 | 0.86 |
| 12/14 | 3,985 | 3,985 | 3,925 | 3,950 | -0.88% | 9,200 | 645億251万 | +2.73% | 15.28 | 0.86 |
| 12/13 | 3,965 | 3,990 | 3,900 | 3,985 | +0.5% | 13,400 | 650億7405万 | +4.16% | 15.42 | 0.87 |
| 12/12 | 3,975 | 3,975 | 3,900 | 3,965 | +0.38% | 12,900 | 647億4746万 | +4.2% | 15.34 | 0.86 |
| 12/09 | 3,930 | 3,950 | 3,900 | 3,950 | -0.13% | 17,900 | 645億251万 | +4.3% | 15.28 | 0.86 |
| 12/08 | 3,990 | 3,990 | 3,920 | 3,955 | -0.88% | 11,000 | 645億8416万 | +4.91% | 15.3 | 0.86 |
| 12/07 | 3,970 | 3,995 | 3,965 | 3,990 | +1.01% | 8,100 | 651億5570万 | +6.26% | 15.44 | 0.87 |
| 12/06 | 3,940 | 3,960 | 3,915 | 3,950 | +0.51% | 12,700 | 645億251万 | +5.64% | 15.28 | 0.86 |
| 12/05 | 3,920 | 3,940 | 3,895 | 3,930 | +0.13% | 7,500 | 641億7592万 | +5.48% | 15.21 | 0.86 |
| 12/02 | 3,915 | 3,965 | 3,900 | 3,925 | -1.26% | 7,100 | 640億9427万 | +5.71% | 15.19 | 0.85 |
| 12/01 | 4,000 | 4,000 | 3,960 | 3,975 | -0.5% | 9,600 | 649億1076万 | +7.43% | 15.38 | 0.87 |
| 11/30 | 3,980 | 3,995 | 3,960 | 3,995 | +0.13% | 12,500 | 652億3735万 | +8.41% | 15.46 | 0.87 |
| 11/29 | 3,950 | 3,995 | 3,950 | 3,990 | -0.25% | 9,700 | 651億5570万 | +8.75% | 15.44 | 0.87 |
| 11/28 | 3,940 | 4,000 | 3,880 | 4,000 | +1.27% | 14,900 | 653億1900万 | +9.5% | 15.48 | 0.87 |
| 11/25 | 3,915 | 3,955 | 3,865 | 3,950 | +0.89% | 19,200 | 645億251万 | +8.61% | 15.28 | 0.86 |
| 11/24 | 3,910 | 3,920 | 3,880 | 3,915 | +0.77% | 9,400 | 639億3097万 | +8.09% | 15.15 | 0.85 |
| 11/22 | 3,845 | 3,895 | 3,845 | 3,885 | 0% | 9,200 | 634億4108万 | +7.65% | 15.03 | 0.85 |
| 11/21 | 3,770 | 3,920 | 3,770 | 3,885 | +3.05% | 25,100 | 634億4108万 | +8.07% | 15.03 | 0.85 |
| 11/18 | 3,740 | 3,770 | 3,735 | 3,770 | +1.89% | 29,500 | 615億6316万 | +5.25% | 14.59 | 0.82 |
| 11/17 | 3,650 | 3,700 | 3,650 | 3,700 | 0% | 7,500 | 604億2007万 | +3.61% | 14.32 | 0.81 |
| 11/16 | 3,695 | 3,700 | 3,630 | 3,700 | +1.09% | 14,700 | 604億2007万 | +3.82% | 14.32 | 0.81 |
| 11/15 | 3,595 | 3,670 | 3,590 | 3,660 | -0.14% | 11,700 | 597億6688万 | +2.84% | 14.16 | 0.8 |
| 11/14 | 3,560 | 3,665 | 3,515 | 3,665 | +2.95% | 23,500 | 598億4853万 | +3.12% | 14.18 | 0.8 |
| 11/11 | 3,505 | 3,560 | 3,490 | 3,560 | +2.01% | 12,600 | 581億3391万 | +0.28% | 13.77 | 0.78 |
| 11/10 | 3,445 | 3,530 | 3,445 | 3,490 | +3.41% | 19,100 | 569億9083万 | -1.63% | 13.5 | 0.76 |
| 11/09 | 3,495 | 3,500 | 3,350 | 3,375 | -2.88% | 22,000 | 551億1290万 | -4.9% | 13.06 | 0.74 |
| 11/08 | 3,470 | 3,490 | 3,465 | 3,475 | -0.14% | 6,200 | 567億4588万 | -2.28% | 13.45 | 0.76 |
| 11/07 | 3,500 | 3,520 | 3,475 | 3,480 | -0.43% | 9,900 | 568億2753万 | -2.25% | 13.46 | 0.76 |
| 11/04 | 3,500 | 3,520 | 3,460 | 3,495 | -0.99% | 9,900 | 570億7247万 | -2.02% | 13.52 | 0.76 |
