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 | 3,570 | 3,580 | 3,490 | 3,490 | -1.41% | 200,200 | 2469億9310万 | +1.07% | 19.22 | 1.55 |
| 03/30 | 3,560 | 3,585 | 3,530 | 3,540 | -1.12% | 169,600 | 2505億3168万 | +2.58% | 19.5 | 1.57 |
| 03/29 | 3,630 | 3,635 | 3,570 | 3,580 | -0.56% | 248,500 | 2533億6254万 | +3.89% | 19.72 | 1.59 |
| 03/28 | 3,570 | 3,615 | 3,550 | 3,600 | +2.71% | 284,600 | 2547億7798万 | +4.68% | 19.83 | 1.6 |
| 03/27 | 3,485 | 3,530 | 3,475 | 3,505 | +0.29% | 212,500 | 2480億5467万 | +2.16% | 19.31 | 1.56 |
| 03/24 | 3,480 | 3,525 | 3,475 | 3,495 | +0.29% | 191,400 | 2473億4695万 | +2.07% | 19.25 | 1.55 |
| 03/23 | 3,475 | 3,505 | 3,455 | 3,485 | +0.72% | 260,400 | 2466億3924万 | +1.96% | 19.19 | 1.55 |
| 03/22 | 3,415 | 3,480 | 3,410 | 3,460 | -0.72% | 267,200 | 2448億6995万 | +1.44% | 19.06 | 1.54 |
| 03/21 | 3,490 | 3,510 | 3,465 | 3,485 | +0.14% | 205,000 | 2466億3924万 | +2.41% | 19.19 | 1.55 |
| 03/17 | 3,490 | 3,495 | 3,435 | 3,480 | -1.28% | 223,200 | 2462億8538万 | +2.5% | 19.17 | 1.55 |
| 03/16 | 3,475 | 3,535 | 3,470 | 3,525 | +0.86% | 282,200 | 2494億7010万 | +4.04% | 19.42 | 1.57 |
| 03/15 | 3,450 | 3,510 | 3,445 | 3,495 | +1.01% | 251,600 | 2473億4695万 | +3.56% | 19.25 | 1.55 |
| 03/14 | 3,470 | 3,500 | 3,445 | 3,460 | +0.14% | 187,700 | 2448億6995万 | +2.85% | 19.06 | 1.54 |
| 03/13 | 3,435 | 3,465 | 3,430 | 3,455 | +0.73% | 190,000 | 2445億1609万 | +2.92% | 19.03 | 1.54 |
| 03/10 | 3,425 | 3,450 | 3,420 | 3,430 | +1.63% | 202,800 | 2427億4680万 | +2.33% | 18.89 | 1.52 |
| 03/09 | 3,400 | 3,400 | 3,360 | 3,375 | -0.15% | 132,600 | 2388億5435万 | +0.84% | 18.59 | 1.5 |
| 03/08 | 3,395 | 3,395 | 3,360 | 3,380 | -0.44% | 196,400 | 2392億821万 | +1.08% | 18.62 | 1.5 |
| 03/07 | 3,405 | 3,410 | 3,385 | 3,395 | -0.59% | 194,800 | 2402億6979万 | +1.65% | 18.7 | 1.51 |
| 03/06 | 3,415 | 3,430 | 3,390 | 3,415 | 0% | 240,800 | 2416億8522万 | +2.4% | 18.81 | 1.52 |
| 03/03 | 3,430 | 3,455 | 3,395 | 3,415 | -0.58% | 182,000 | 2416億8522万 | +2.58% | 18.81 | 1.52 |
| 03/02 | 3,415 | 3,440 | 3,400 | 3,435 | +1.78% | 259,100 | 2431億65万 | +3.37% | 18.92 | 1.53 |
| 03/01 | 3,360 | 3,395 | 3,350 | 3,375 | +1.35% | 277,200 | 2388億5435万 | +1.78% | 18.59 | 1.5 |
| 02/28 | 3,350 | 3,375 | 3,325 | 3,330 | +0.45% | 375,700 | 2356億6963万 | +0.6% | 18.34 | 1.48 |
| 02/27 | 3,350 | 3,350 | 3,280 | 3,315 | -2.36% | 509,100 | 2346億805万 | +0.27% | 18.26 | 1.47 |
| 02/24 | 3,440 | 3,450 | 3,380 | 3,395 | -1.74% | 271,600 | 2402億6979万 | +2.75% | 18.7 | 1.51 |
| 02/23 | 3,410 | 3,460 | 3,400 | 3,455 | +1.32% | 309,400 | 2445億1609万 | +4.7% | 19.03 | 1.54 |
| 02/22 | 3,400 | 3,410 | 3,370 | 3,410 | +0.15% | 213,700 | 2413億3136万 | +3.55% | 18.78 | 1.52 |
| 02/21 | 3,400 | 3,440 | 3,380 | 3,405 | +0.44% | 206,200 | 2409億7750万 | +3.59% | 18.75 | 1.51 |
| 02/20 | 3,340 | 3,395 | 3,325 | 3,390 | +1.5% | 245,800 | 2399億1593万 | +3.32% | 18.67 | 1.51 |
| 02/17 | 3,330 | 3,355 | 3,315 | 3,340 | -0.15% | 199,600 | 2363億7735万 | +1.92% | 18.4 | 1.48 |
| 02/16 | 3,340 | 3,380 | 3,330 | 3,345 | +1.36% | 307,100 | 2367億3120万 | +2.17% | 18.42 | 1.49 |
| 02/15 | 3,305 | 3,310 | 3,275 | 3,300 | +1.23% | 207,500 | 2335億4648万 | +0.92% | 18.18 | 1.47 |
| 02/14 | 3,300 | 3,300 | 3,260 | 3,260 | -1.21% | 277,900 | 2307億1561万 | -0.28% | 17.96 | 1.45 |
| 02/13 | 3,310 | 3,325 | 3,280 | 3,300 | 0% | 288,600 | 2335億4648万 | +0.92% | 18.18 | 1.47 |
| 02/10 | 3,245 | 3,310 | 3,210 | 3,300 | +2.96% | 360,100 | 2335億4648万 | +0.89% | 18.18 | 1.47 |
| 02/09 | 3,190 | 3,210 | 3,155 | 3,205 | -0.16% | 277,200 | 2268億2317万 | -2.02% | 17.65 | 1.42 |
| 02/08 | 3,180 | 3,210 | 3,110 | 3,210 | -2.73% | 618,300 | 2271億7703万 | -1.98% | 17.68 | 1.43 |
| 02/07 | 3,255 | 3,310 | 3,245 | 3,300 | -0.45% | 249,600 | 2335億4648万 | +0.76% | 18.18 | 1.47 |
| 02/06 | 3,310 | 3,315 | 3,285 | 3,315 | +0.15% | 174,800 | 2346億805万 | +1.35% | 18.26 | 1.47 |
| 02/03 | 3,305 | 3,325 | 3,280 | 3,310 | +0.3% | 163,600 | 2342億5420万 | +1.29% | 18.23 | 1.47 |
| 02/02 | 3,300 | 3,315 | 3,265 | 3,300 | +0.76% | 271,600 | 2335億4648万 | +1.04% | 18.18 | 1.47 |
| 02/01 | 3,245 | 3,285 | 3,215 | 3,275 | +0.15% | 166,000 | 2317億7719万 | +0.31% | 18.04 | 1.46 |
| 01/31 | 3,265 | 3,290 | 3,255 | 3,270 | -0.3% | 157,200 | 2314億2333万 | +0.37% | 18.01 | 1.45 |
| 01/30 | 3,275 | 3,280 | 3,235 | 3,280 | +0.77% | 127,700 | 2321億3105万 | +0.8% | 18.07 | 1.46 |
| 01/27 | 3,270 | 3,285 | 3,250 | 3,255 | -0.15% | 115,900 | 2303億6175万 | +0.09% | 17.93 | 1.45 |
| 01/26 | 3,255 | 3,270 | 3,230 | 3,260 | +1.4% | 173,200 | 2307億1561万 | +0.31% | 17.96 | 1.45 |
| 01/25 | 3,255 | 3,255 | 3,205 | 3,215 | -1.08% | 154,000 | 2275億3089万 | -0.99% | 17.71 | 1.43 |
| 01/24 | 3,220 | 3,260 | 3,220 | 3,250 | 0% | 213,100 | 2300億790万 | +0.22% | 17.9 | 1.44 |
| 01/23 | 3,240 | 3,275 | 3,220 | 3,250 | -1.66% | 134,300 | 2300億790万 | +0.37% | 17.9 | 1.44 |
| 01/20 | 3,260 | 3,325 | 3,245 | 3,305 | +1.23% | 205,400 | 2339億34万 | +2.32% | 18.2 | 1.47 |
| 01/19 | 3,280 | 3,285 | 3,240 | 3,265 | +0.15% | 178,600 | 2310億6947万 | +1.33% | 17.98 | 1.45 |
| 01/18 | 3,275 | 3,290 | 3,235 | 3,260 | -0.46% | 186,200 | 2307億1561万 | +1.46% | 17.96 | 1.45 |
| 01/17 | 3,310 | 3,315 | 3,250 | 3,275 | -0.15% | 225,600 | 2317億7719万 | +2.25% | 18.04 | 1.46 |
| 01/16 | 3,235 | 3,295 | 3,235 | 3,280 | +0.15% | 241,200 | 2321億3105万 | +2.72% | 18.07 | 1.46 |
| 01/13 | 3,230 | 3,280 | 3,225 | 3,275 | +1.24% | 148,800 | 2317億7719万 | +2.86% | 18.04 | 1.46 |
| 01/12 | 3,270 | 3,280 | 3,200 | 3,235 | -1.52% | 255,700 | 2289億4632万 | +1.86% | 17.82 | 1.44 |
| 01/11 | 3,295 | 3,300 | 3,270 | 3,285 | +0.15% | 128,200 | 2324億8490万 | +3.66% | 18.09 | 1.46 |
| 01/10 | 3,340 | 3,345 | 3,275 | 3,280 | -1.06% | 414,300 | 2321億3105万 | +3.8% | 18.07 | 1.46 |
| 01/06 | 3,300 | 3,315 | 3,260 | 3,315 | 0% | 321,500 | 2346億805万 | +5.14% | 18.26 | 1.47 |
| 01/05 | 3,275 | 3,320 | 3,260 | 3,315 | +0.91% | 203,800 | 2346億805万 | +5.41% | 18.26 | 1.47 |
| 01/04 | 3,285 | 3,320 | 3,255 | 3,285 | +2.02% | 309,700 | 2324億8490万 | +4.68% | 18.09 | 1.46 |
| 2016 |
| 12/30 | 3,190 | 3,235 | 3,185 | 3,220 | +0.63% | 223,800 | 2278億8475万 | +2.81% | 17.74 | 1.43 |
| 12/29 | 3,245 | 3,250 | 3,180 | 3,200 | -1.39% | 184,900 | 2264億6931万 | +2.27% | 17.63 | 1.42 |
| 12/28 | 3,260 | 3,275 | 3,245 | 3,245 | -0.15% | 125,500 | 2296億5404万 | +3.71% | 17.87 | 1.44 |
| 12/27 | 3,285 | 3,310 | 3,235 | 3,250 | -0.91% | 230,500 | 2300億790万 | +3.83% | 17.9 | 1.44 |
| 12/26 | 3,190 | 3,295 | 3,170 | 3,280 | +6.15% | 651,600 | 2321億3105万 | +4.76% | 18.07 | 1.46 |
| 12/22 | 3,170 | 3,175 | 3,060 | 3,090 | -3.13% | 477,800 | 2186億8443万 | -1.37% | 17.02 | 1.37 |
| 12/21 | 3,215 | 3,230 | 3,180 | 3,190 | -1.09% | 198,600 | 2257億6160万 | +1.53% | 17.57 | 1.42 |
| 12/20 | 3,215 | 3,240 | 3,205 | 3,225 | +0.78% | 244,700 | 2282億3860万 | +2.58% | 17.76 | 1.43 |
| 12/19 | 3,170 | 3,205 | 3,160 | 3,200 | +0.79% | 243,700 | 2264億6931万 | +1.75% | 17.63 | 1.42 |
| 12/16 | 3,150 | 3,195 | 3,150 | 3,175 | +1.28% | 234,200 | 2247億2万 | +0.95% | 17.49 | 1.41 |
| 12/15 | 3,140 | 3,150 | 3,100 | 3,135 | +0.48% | 233,200 | 2218億6916万 | -0.35% | 17.27 | 1.39 |
| 12/14 | 3,100 | 3,155 | 3,080 | 3,120 | +2.13% | 509,300 | 2208億758万 | -0.67% | 17.18 | 1.39 |
| 12/13 | 3,055 | 3,070 | 3,030 | 3,055 | -0.97% | 444,100 | 2162億742万 | -2.61% | 16.83 | 1.36 |
| 12/12 | 3,130 | 3,140 | 3,070 | 3,085 | +1.31% | 485,000 | 2183億3057万 | -1.63% | 16.99 | 1.37 |
| 12/09 | 3,010 | 3,055 | 2,978 | 3,045 | +1% | 628,900 | 2154億9971万 | -2.84% | 16.77 | 1.35 |
| 12/08 | 3,025 | 3,025 | 2,997 | 3,015 | -0.33% | 445,400 | 2133億7656万 | -3.77% | 16.61 | 1.34 |
| 12/07 | 3,050 | 3,065 | 3,025 | 3,025 | -0.82% | 212,800 | 2140億8427万 | -3.48% | 16.66 | 1.34 |
| 12/06 | 3,085 | 3,100 | 3,045 | 3,050 | -0.81% | 330,300 | 2158億5356万 | -2.62% | 16.8 | 1.36 |
| 12/05 | 3,075 | 3,120 | 3,045 | 3,075 | +0.33% | 324,600 | 2176億2286万 | -1.79% | 16.94 | 1.37 |
| 12/02 | 3,040 | 3,080 | 3,015 | 3,065 | +0.16% | 512,100 | 2169億1514万 | -2.01% | 16.88 | 1.36 |
| 12/01 | 3,100 | 3,100 | 3,030 | 3,060 | -1.13% | 446,900 | 2165億6128万 | -2.14% | 16.85 | 1.36 |
| 11/30 | 3,115 | 3,125 | 3,090 | 3,095 | -0.96% | 291,800 | 2190億3829万 | -0.93% | 17.05 | 1.38 |
| 11/29 | 3,135 | 3,155 | 3,115 | 3,125 | -0.16% | 357,300 | 2211億6144万 | +0.19% | 17.21 | 1.39 |
| 11/28 | 3,130 | 3,140 | 3,090 | 3,130 | -0.63% | 493,400 | 2215億1530万 | +0.55% | 17.24 | 1.39 |
| 11/25 | 3,135 | 3,155 | 3,115 | 3,150 | +0.48% | 387,100 | 2229億3073万 | +1.38% | 17.35 | 1.4 |
| 11/24 | 3,180 | 3,180 | 3,075 | 3,135 | -2.49% | 675,400 | 2218億6916万 | +1.13% | 17.27 | 1.39 |
| 11/22 | 3,235 | 3,235 | 3,180 | 3,215 | -1.53% | 559,400 | 2275億3089万 | +3.94% | 17.71 | 1.43 |
| 11/21 | 3,265 | 3,280 | 3,200 | 3,265 | -0.46% | 371,200 | 2310億6947万 | +5.94% | 17.98 | 1.45 |
| 11/18 | 3,310 | 3,310 | 3,225 | 3,280 | -1.2% | 392,200 | 2321億3105万 | +6.84% | 18.07 | 1.46 |
| 11/17 | 3,310 | 3,335 | 3,285 | 3,320 | +0.15% | 276,800 | 2349億6191万 | +8.6% | 18.29 | 1.48 |
| 11/16 | 3,270 | 3,335 | 3,250 | 3,315 | +2.16% | 334,900 | 2346億805万 | +8.97% | 18.26 | 1.47 |
| 11/15 | 3,285 | 3,290 | 3,225 | 3,245 | +0.15% | 308,000 | 2296億5404万 | +7.2% | 17.87 | 1.44 |
| 11/14 | 3,220 | 3,260 | 3,215 | 3,240 | +0.93% | 266,700 | 2293億18万 | +7.5% | 17.85 | 1.44 |
| 11/11 | 3,200 | 3,275 | 3,195 | 3,210 | +0.16% | 394,800 | 2271億7703万 | +7% | 17.68 | 1.43 |
| 11/10 | 3,035 | 3,220 | 3,025 | 3,205 | +6.83% | 519,700 | 2268億2317万 | +7.19% | 17.65 | 1.42 |
| 11/09 | 3,020 | 3,085 | 2,926 | 3,000 | -0.83% | 389,800 | 2123億1498万 | +0.7% | 16.52 | 1.33 |
| 11/08 | 3,055 | 3,070 | 3,025 | 3,025 | -0.17% | 232,000 | 2140億8427万 | +1.71% | 16.66 | 1.34 |
| 11/07 | 3,040 | 3,060 | 2,999 | 3,030 | 0% | 262,700 | 2144億3813万 | +2.09% | 16.69 | 1.35 |
| 11/04 | 2,993 | 3,035 | 2,967 | 3,030 | +0.33% | 305,900 | 2144億3813万 | +2.26% | 16.69 | 1.35 |
