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 | 2,960 | 2,999 | 2,935 | 2,935 | -0.81% | 13,300 | 426億9607万 | -4.58% | 42.89 | 5.28 |
| 03/30 | 2,986 | 3,010 | 2,958 | 2,959 | -0.97% | 16,600 | 430億4520万 | -3.77% | 43.24 | 5.32 |
| 03/29 | 3,000 | 3,000 | 2,983 | 2,988 | -1.55% | 51,600 | 434億6707万 | -2.8% | 43.66 | 5.38 |
| 03/28 | 3,070 | 3,070 | 3,025 | 3,035 | -1.46% | 90,000 | 441億5079万 | -1.17% | 44.35 | 5.46 |
| 03/27 | 3,130 | 3,130 | 3,080 | 3,080 | -2.84% | 40,500 | 448億541万 | +0.46% | 45.01 | 5.54 |
| 03/24 | 3,180 | 3,185 | 3,165 | 3,170 | -0.31% | 18,200 | 461億1466万 | +3.59% | 46.32 | 5.7 |
| 03/23 | 3,200 | 3,215 | 3,180 | 3,180 | -0.63% | 17,200 | 462億6013万 | +4.26% | 46.47 | 5.72 |
| 03/22 | 3,220 | 3,225 | 3,195 | 3,200 | -1.08% | 19,200 | 465億5108万 | +5.3% | 46.76 | 5.76 |
| 03/21 | 3,240 | 3,240 | 3,220 | 3,235 | -0.15% | 14,800 | 470億6023万 | +6.87% | 47.27 | 5.82 |
| 03/17 | 3,175 | 3,245 | 3,175 | 3,240 | +2.05% | 24,100 | 471億3297万 | +7.5% | 47.34 | 5.83 |
| 03/16 | 3,180 | 3,180 | 3,160 | 3,175 | -0.16% | 10,100 | 461億8740万 | +5.87% | 46.39 | 5.71 |
| 03/15 | 3,210 | 3,220 | 3,180 | 3,180 | -0.93% | 12,800 | 462億6013万 | +6.53% | 46.47 | 5.72 |
| 03/14 | 3,220 | 3,240 | 3,200 | 3,210 | -0.16% | 15,900 | 466億9655万 | +8.04% | 46.91 | 5.78 |
| 03/13 | 3,160 | 3,225 | 3,160 | 3,215 | +1.9% | 20,700 | 467億6928万 | +8.73% | 46.98 | 5.79 |
| 03/10 | 3,050 | 3,160 | 3,050 | 3,155 | +3.78% | 37,100 | 458億9645万 | +7.24% | 46.1 | 5.68 |
| 03/09 | 3,025 | 3,040 | 3,025 | 3,040 | +0.5% | 8,500 | 442億2352万 | +3.79% | 44.42 | 5.47 |
| 03/08 | 3,025 | 3,040 | 3,015 | 3,025 | 0% | 10,600 | 440億531万 | +3.56% | 44.2 | 5.44 |
| 03/07 | 3,020 | 3,040 | 3,020 | 3,025 | +0.17% | 19,800 | 440億531万 | +3.81% | 44.2 | 5.44 |
| 03/06 | 3,015 | 3,020 | 3,000 | 3,020 | +0.17% | 18,500 | 439億3258万 | +3.96% | 44.13 | 5.43 |
| 03/03 | 3,040 | 3,040 | 3,015 | 3,015 | -0.82% | 7,000 | 438億5984万 | +4% | 44.06 | 5.43 |
| 03/02 | 2,987 | 3,040 | 2,987 | 3,040 | +2.43% | 22,300 | 442億2352万 | +5.12% | 44.42 | 5.47 |
| 03/01 | 2,945 | 2,980 | 2,930 | 2,968 | +0.78% | 13,100 | 431億7612万 | +2.91% | 43.37 | 5.34 |
| 02/28 | 2,949 | 2,949 | 2,930 | 2,945 | +0.51% | 9,200 | 428億4154万 | +2.29% | 43.03 | 5.3 |
| 02/27 | 2,944 | 2,944 | 2,922 | 2,930 | -0.1% | 7,400 | 426億2333万 | +1.95% | 42.81 | 5.27 |
| 02/24 | 2,930 | 2,950 | 2,920 | 2,933 | +0.34% | 15,900 | 426億6697万 | +2.23% | 42.86 | 5.28 |
| 02/23 | 2,920 | 2,924 | 2,907 | 2,923 | +0.31% | 6,000 | 425億2150万 | +2.06% | 42.71 | 5.26 |
| 02/22 | 2,924 | 2,926 | 2,901 | 2,914 | -0.24% | 8,700 | 423億9057万 | +1.89% | 42.58 | 5.24 |
| 02/21 | 2,930 | 2,930 | 2,900 | 2,921 | -0.03% | 9,700 | 424億9240万 | +2.28% | 42.68 | 5.26 |
| 02/20 | 2,917 | 2,925 | 2,912 | 2,922 | -0.1% | 3,400 | 425億695万 | +2.45% | 42.7 | 5.26 |
| 02/17 | 2,907 | 2,925 | 2,907 | 2,925 | +0.62% | 5,200 | 425億5059万 | +2.67% | 42.74 | 5.26 |
| 02/16 | 2,901 | 2,918 | 2,901 | 2,907 | +0.03% | 5,100 | 422億8874万 | +2.11% | 42.48 | 5.23 |
| 02/15 | 2,935 | 2,935 | 2,902 | 2,906 | -0.1% | 6,500 | 422億7420万 | +2.07% | 42.46 | 5.23 |
| 02/14 | 2,949 | 2,949 | 2,895 | 2,909 | 0% | 11,900 | 423億1784万 | +2.07% | 42.51 | 5.23 |
| 02/13 | 2,860 | 2,925 | 2,860 | 2,909 | +1.89% | 14,700 | 423億1784万 | +2% | 42.51 | 5.23 |
| 02/10 | 2,852 | 2,869 | 2,844 | 2,855 | +0.35% | 9,700 | 415億3229万 | 0% | 41.72 | 5.14 |
| 02/09 | 2,847 | 2,849 | 2,834 | 2,845 | +0.53% | 7,300 | 413億8682万 | -0.49% | 41.57 | 5.12 |
| 02/08 | 2,844 | 2,872 | 2,815 | 2,830 | -0.56% | 17,500 | 411億6861万 | -1.15% | 41.35 | 5.09 |
| 02/07 | 2,852 | 2,869 | 2,845 | 2,846 | -0.18% | 7,000 | 414億136万 | -0.73% | 41.59 | 5.12 |
| 02/06 | 2,831 | 2,851 | 2,831 | 2,851 | +0.71% | 4,200 | 414億7410万 | -0.66% | 41.66 | 5.13 |
| 02/03 | 2,833 | 2,841 | 2,831 | 2,831 | 0% | 3,700 | 411億8316万 | -1.5% | 41.37 | 5.09 |
| 02/02 | 2,850 | 2,851 | 2,830 | 2,831 | -0.49% | 3,700 | 411億8316万 | -1.56% | 41.37 | 5.09 |
| 02/01 | 2,814 | 2,845 | 2,814 | 2,845 | +1.03% | 5,200 | 413億8682万 | -1.18% | 41.57 | 5.12 |
| 01/31 | 2,837 | 2,846 | 2,815 | 2,816 | -1.16% | 7,000 | 409億6495万 | -2.29% | 41.15 | 5.07 |
| 01/30 | 2,835 | 2,856 | 2,832 | 2,849 | -0.04% | 5,100 | 414億4500万 | -1.35% | 41.63 | 5.13 |
| 01/27 | 2,835 | 2,856 | 2,831 | 2,850 | +0.53% | 5,900 | 414億5955万 | -1.49% | 41.65 | 5.13 |
| 01/26 | 2,856 | 2,856 | 2,830 | 2,835 | -0.21% | 6,800 | 412億4134万 | -2.07% | 41.43 | 5.1 |
| 01/25 | 2,826 | 2,841 | 2,826 | 2,841 | +0.78% | 7,700 | 413億2863万 | -1.97% | 41.51 | 5.11 |
| 01/24 | 2,800 | 2,827 | 2,800 | 2,819 | +0.32% | 4,400 | 410億859万 | -2.79% | 41.19 | 5.07 |
| 01/23 | 2,815 | 2,820 | 2,804 | 2,810 | -0.28% | 4,700 | 408億7766万 | -3.2% | 41.06 | 5.06 |
| 01/20 | 2,815 | 2,850 | 2,800 | 2,818 | -0.18% | 10,100 | 409億9404万 | -3.03% | 41.18 | 5.07 |
| 01/19 | 2,820 | 2,848 | 2,806 | 2,823 | +0.18% | 7,700 | 410億6678万 | -2.96% | 41.25 | 5.08 |
| 01/18 | 2,779 | 2,824 | 2,777 | 2,818 | +0.54% | 13,200 | 409億9404万 | -2.99% | 41.18 | 5.07 |
| 01/17 | 2,832 | 2,846 | 2,800 | 2,803 | -1.55% | 10,700 | 407億7583万 | -3.38% | 40.96 | 5.04 |
| 01/16 | 2,869 | 2,890 | 2,835 | 2,847 | -1.35% | 11,400 | 414億1591万 | -1.66% | 41.6 | 5.12 |
| 01/13 | 2,914 | 2,915 | 2,866 | 2,886 | -0.93% | 14,100 | 419億8325万 | -0.07% | 42.17 | 5.19 |
| 01/12 | 2,960 | 2,960 | 2,887 | 2,913 | -1.79% | 11,700 | 423億7603万 | +1.18% | 42.57 | 5.24 |
| 01/11 | 2,967 | 2,974 | 2,960 | 2,966 | -0.03% | 5,000 | 431億4703万 | +3.38% | 43.34 | 5.34 |
| 01/10 | 2,954 | 2,970 | 2,938 | 2,967 | -0.67% | 10,700 | 431億6158万 | +3.85% | 43.36 | 5.34 |
| 01/06 | 2,944 | 2,990 | 2,944 | 2,987 | +1.67% | 10,400 | 434億5252万 | +5.03% | 43.65 | 5.38 |
| 01/05 | 2,966 | 3,000 | 2,926 | 2,938 | -0.88% | 26,400 | 427億3971万 | +3.82% | 42.93 | 5.29 |
| 01/04 | 2,925 | 2,967 | 2,914 | 2,964 | +1.3% | 15,000 | 431億1793万 | +5.44% | 43.31 | 5.33 |
| 2016 |
| 12/30 | 2,900 | 2,933 | 2,895 | 2,926 | +0.34% | 13,200 | 425億6514万 | +4.84% | 42.94 | 5.29 |
| 12/29 | 2,900 | 2,930 | 2,899 | 2,916 | -0.82% | 10,000 | 424億1967万 | +5.19% | 42.8 | 5.27 |
| 12/28 | 2,872 | 2,945 | 2,865 | 2,940 | +1.38% | 8,900 | 427億6880万 | +6.75% | 43.15 | 5.31 |
| 12/27 | 2,900 | 2,900 | 2,865 | 2,900 | -0.03% | 8,300 | 421億8691万 | +6.07% | 42.56 | 5.24 |
| 12/26 | 2,919 | 2,920 | 2,901 | 2,901 | -0.62% | 11,200 | 422億146万 | +6.85% | 42.58 | 5.24 |
| 12/22 | 2,942 | 2,954 | 2,901 | 2,919 | -1.72% | 12,800 | 424億6331万 | +8.23% | 42.84 | 5.28 |
| 12/21 | 2,958 | 2,997 | 2,958 | 2,970 | -0.2% | 9,900 | 432億522万 | +10.9% | 43.59 | 5.37 |
| 12/20 | 2,903 | 2,977 | 2,898 | 2,976 | +2.48% | 16,300 | 432億9250万 | +12.01% | 43.68 | 5.38 |
| 12/19 | 2,853 | 2,904 | 2,853 | 2,904 | +0.28% | 15,700 | 422億4510万 | +10.17% | 42.62 | 5.25 |
| 12/16 | 2,895 | 2,899 | 2,882 | 2,896 | -0.03% | 10,800 | 421億2872万 | +10.62% | 42.5 | 5.23 |
| 12/15 | 2,890 | 2,897 | 2,880 | 2,897 | +0.24% | 10,700 | 421億4327万 | +11.42% | 42.52 | 5.24 |
| 12/14 | 2,885 | 2,894 | 2,851 | 2,890 | +0.21% | 11,300 | 420億4144万 | +12.1% | 42.42 | 5.22 |
| 12/13 | 2,839 | 2,895 | 2,839 | 2,884 | -0.45% | 14,600 | 419億5416万 | +12.7% | 42.33 | 5.21 |
| 12/12 | 2,820 | 2,910 | 2,737 | 2,897 | +6.16% | 31,800 | 421億4327万 | +14.06% | 42.52 | 5.24 |
| 12/09 | 2,699 | 2,729 | 2,684 | 2,729 | +1.07% | 13,600 | 396億9934万 | +8.21% | 40.05 | 4.93 |
| 12/08 | 2,669 | 2,700 | 2,665 | 2,700 | +1.16% | 16,200 | 392億7747万 | +7.66% | 39.63 | 4.88 |
| 12/07 | 2,672 | 2,672 | 2,636 | 2,669 | -0.07% | 8,000 | 388億2651万 | +6.85% | 39.17 | 4.82 |
| 12/06 | 2,650 | 2,672 | 2,633 | 2,671 | +0.72% | 13,500 | 388億5560万 | +7.31% | 39.2 | 4.83 |
| 12/05 | 2,650 | 2,665 | 2,640 | 2,652 | -0.49% | 7,400 | 385億7920万 | +6.85% | 38.92 | 4.79 |
| 12/02 | 2,631 | 2,673 | 2,630 | 2,665 | 0% | 12,100 | 387億6832万 | +7.72% | 39.11 | 4.82 |
| 12/01 | 2,653 | 2,670 | 2,617 | 2,665 | +0.41% | 15,300 | 387億6832万 | +8.11% | 39.11 | 4.82 |
| 11/30 | 2,626 | 2,660 | 2,626 | 2,654 | +1.07% | 27,300 | 386億830万 | +8.11% | 38.95 | 4.8 |
| 11/29 | 2,472 | 2,680 | 2,469 | 2,626 | +6.23% | 53,800 | 382億98万 | +7.4% | 38.54 | 4.75 |
| 11/28 | 2,455 | 2,475 | 2,455 | 2,472 | +0.61% | 7,500 | 359億6071万 | +1.52% | 36.28 | 4.47 |
| 11/25 | 2,451 | 2,457 | 2,439 | 2,457 | +0.24% | 5,100 | 357億4250万 | +1.07% | 36.06 | 4.44 |
| 11/24 | 2,465 | 2,465 | 2,441 | 2,451 | -0.16% | 3,900 | 356億5521万 | +0.99% | 35.97 | 4.43 |
| 11/22 | 2,448 | 2,463 | 2,442 | 2,455 | +0.29% | 8,800 | 357億1340万 | +1.32% | 36.03 | 4.44 |
| 11/21 | 2,439 | 2,450 | 2,425 | 2,448 | +0.37% | 4,200 | 356億1157万 | +1.24% | 35.93 | 4.42 |
| 11/18 | 2,440 | 2,443 | 2,435 | 2,439 | -0.16% | 5,000 | 354億8065万 | +1.04% | 35.8 | 4.41 |
| 11/17 | 2,425 | 2,443 | 2,410 | 2,443 | +0.16% | 6,800 | 355億3884万 | +1.37% | 35.86 | 4.42 |
| 11/16 | 2,432 | 2,450 | 2,423 | 2,439 | -0.08% | 6,700 | 354億8065万 | +1.46% | 35.8 | 4.41 |
| 11/15 | 2,462 | 2,462 | 2,430 | 2,441 | -0.85% | 4,900 | 355億974万 | +1.79% | 35.83 | 4.41 |
| 11/14 | 2,447 | 2,478 | 2,447 | 2,462 | +0.61% | 7,900 | 358億1523万 | +2.88% | 36.13 | 4.45 |
| 11/11 | 2,450 | 2,468 | 2,430 | 2,447 | +0.04% | 7,900 | 355億9703万 | +2.56% | 35.91 | 4.42 |
| 11/10 | 2,412 | 2,453 | 2,373 | 2,446 | +4% | 15,300 | 355億8248万 | +2.77% | 35.9 | 4.42 |
| 11/09 | 2,412 | 2,449 | 2,352 | 2,352 | -2.29% | 15,400 | 342億1504万 | -0.97% | 34.52 | 4.25 |
| 11/08 | 2,444 | 2,445 | 2,385 | 2,407 | -0.45% | 7,300 | 350億1514万 | +1.48% | 35.33 | 4.35 |
| 11/07 | 2,432 | 2,450 | 2,414 | 2,418 | -0.49% | 6,100 | 351億7516万 | +2.15% | 35.49 | 4.37 |
| 11/04 | 2,393 | 2,430 | 2,385 | 2,430 | +1.25% | 12,000 | 353億4972万 | +2.92% | 35.66 | 4.39 |
