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 | 5,200 | 5,220 | 5,120 | 5,120 | -0.19% | 370,300 | 2933億1028万 | -4.55% | 876.95 | 1.98 |
| 03/30 | 5,220 | 5,220 | 5,120 | 5,130 | -2.1% | 179,400 | 2938億8316万 | -4.54% | 878.66 | 1.98 |
| 03/29 | 5,310 | 5,320 | 5,220 | 5,240 | -0.57% | 150,100 | 3001億8474万 | -2.53% | 897.5 | 2.02 |
| 03/28 | 5,280 | 5,310 | 5,250 | 5,270 | +1.15% | 299,800 | 3019億336万 | -1.9% | 902.64 | 2.03 |
| 03/27 | 5,290 | 5,330 | 5,160 | 5,210 | -2.8% | 275,500 | 2984億6613万 | -2.87% | 892.36 | 2.01 |
| 03/24 | 5,310 | 5,360 | 5,300 | 5,360 | +0.19% | 152,900 | 3070億5920万 | +0.02% | 918.05 | 2.07 |
| 03/23 | 5,360 | 5,370 | 5,300 | 5,350 | +0.19% | 138,000 | 3064億8633万 | 0% | 916.34 | 2.06 |
| 03/22 | 5,340 | 5,400 | 5,300 | 5,340 | -1.84% | 123,400 | 3059億1346万 | -0.02% | 914.63 | 2.06 |
| 03/21 | 5,320 | 5,460 | 5,260 | 5,440 | 0% | 186,900 | 3115億6874万 | +2.03% | 931.54 | 2.1 |
| 03/17 | 5,450 | 5,480 | 5,430 | 5,440 | -0.73% | 363,800 | 3115億6874万 | +2.18% | 931.54 | 2.1 |
| 03/16 | 5,460 | 5,510 | 5,430 | 5,480 | -0.18% | 187,700 | 3138億5968万 | +3.09% | 938.39 | 2.11 |
| 03/15 | 5,500 | 5,500 | 5,430 | 5,490 | +0.37% | 166,000 | 3144億3242万 | +3.49% | 940.1 | 2.12 |
| 03/14 | 5,530 | 5,530 | 5,450 | 5,470 | -0.55% | 126,500 | 3132億8695万 | +3.36% | 936.68 | 2.11 |
| 03/13 | 5,440 | 5,520 | 5,430 | 5,500 | +0.73% | 172,000 | 3150億516万 | +4.21% | 941.82 | 2.12 |
| 03/10 | 5,480 | 5,510 | 5,420 | 5,460 | +2.06% | 229,300 | 3127億1421万 | +3.68% | 934.97 | 2.11 |
| 03/09 | 5,390 | 5,400 | 5,320 | 5,350 | +0.38% | 189,600 | 3064億1411万 | +1.79% | 916.13 | 2.06 |
| 03/08 | 5,330 | 5,370 | 5,300 | 5,330 | -1.3% | 209,500 | 3052億6863万 | +1.5% | 912.71 | 2.06 |
| 03/07 | 5,420 | 5,440 | 5,370 | 5,400 | +0.19% | 184,100 | 3092億7779万 | +2.9% | 924.69 | 2.08 |
| 03/06 | 5,470 | 5,480 | 5,380 | 5,390 | -1.46% | 162,700 | 3087億505万 | +2.9% | 922.98 | 2.08 |
| 03/03 | 5,540 | 5,570 | 5,450 | 5,470 | -1.62% | 258,800 | 3132億8695万 | +4.57% | 936.68 | 2.11 |
| 03/02 | 5,520 | 5,560 | 5,480 | 5,560 | +1.65% | 289,000 | 3184億4158万 | +6.49% | 952.09 | 2.14 |
| 03/01 | 5,420 | 5,470 | 5,390 | 5,470 | +1.67% | 342,000 | 3132億8695万 | +5.01% | 936.68 | 2.11 |
| 02/28 | 5,440 | 5,450 | 5,290 | 5,380 | +3.66% | 539,600 | 3081億3232万 | +3.48% | 921.27 | 2.08 |
| 02/27 | 5,200 | 5,240 | 5,170 | 5,190 | -1.52% | 194,200 | 2972億5032万 | +0.02% | 888.73 | 2 |
| 02/24 | 5,340 | 5,380 | 5,250 | 5,270 | -1.5% | 260,700 | 3018億3221万 | +1.58% | 902.43 | 2.03 |
| 02/23 | 5,220 | 5,360 | 5,200 | 5,350 | +2.88% | 296,200 | 3064億1411万 | +3.14% | 916.13 | 2.06 |
| 02/22 | 5,200 | 5,240 | 5,170 | 5,200 | +1.36% | 320,400 | 2978億2306万 | +0.33% | 890.44 | 2.01 |
| 02/21 | 5,080 | 5,130 | 5,040 | 5,130 | +1.18% | 149,500 | 2937億8056万 | -1% | 878.36 | 1.98 |
| 02/20 | 5,090 | 5,090 | 5,020 | 5,070 | -0.39% | 221,200 | 2903億4453万 | -2.24% | 868.08 | 1.96 |
| 02/17 | 5,100 | 5,100 | 5,040 | 5,090 | -0.97% | 345,700 | 2914億8987万 | -2.04% | 871.51 | 1.96 |
| 02/16 | 5,170 | 5,250 | 5,130 | 5,140 | +0.39% | 188,500 | 2943億5323万 | -1.23% | 880.07 | 1.98 |
| 02/15 | 5,200 | 5,200 | 5,110 | 5,120 | +0.39% | 191,900 | 2932億788万 | -1.69% | 876.65 | 1.97 |
| 02/14 | 5,260 | 5,280 | 5,090 | 5,100 | -3.04% | 313,000 | 2920億6254万 | -2.24% | 873.22 | 1.97 |
| 02/13 | 5,210 | 5,280 | 5,170 | 5,260 | +0.57% | 297,000 | 3012億2529万 | +0.67% | 900.62 | 2.03 |
| 02/10 | 5,290 | 5,300 | 5,220 | 5,230 | +0.58% | 248,800 | 2995億727万 | -0.02% | 895.48 | 2.02 |
| 02/09 | 5,180 | 5,210 | 5,130 | 5,200 | +0.78% | 298,400 | 2977億8926万 | -0.69% | 890.34 | 2.01 |
| 02/08 | 5,100 | 5,170 | 5,090 | 5,160 | +0.39% | 226,100 | 2954億9857万 | -1.55% | 883.49 | 1.99 |
| 02/07 | 5,150 | 5,180 | 5,110 | 5,140 | -1.15% | 246,600 | 2943億5323万 | -1.98% | 880.07 | 1.98 |
| 02/06 | 5,220 | 5,270 | 5,170 | 5,200 | +0.19% | 224,200 | 2977億8926万 | -0.91% | 890.34 | 2.01 |
| 02/03 | 5,140 | 5,220 | 5,100 | 5,190 | -0.95% | 189,800 | 2972億1659万 | -1.12% | 888.63 | 2 |
| 02/02 | 5,250 | 5,290 | 5,210 | 5,240 | -0.19% | 218,100 | 3000億7994万 | -0.21% | 897.19 | 2.02 |
| 02/01 | 5,160 | 5,250 | 5,130 | 5,250 | +1.74% | 212,900 | 3006億5262万 | +0.02% | 898.9 | 2.02 |
| 01/31 | 5,110 | 5,200 | 5,110 | 5,160 | -0.96% | 225,300 | 2954億9857万 | -1.6% | 883.49 | 1.99 |
| 01/30 | 5,200 | 5,240 | 5,190 | 5,210 | 0% | 210,800 | 2983億6193万 | -0.69% | 892.06 | 2.01 |
| 01/27 | 5,260 | 5,270 | 5,200 | 5,210 | -0.95% | 181,900 | 2983億6193万 | -0.69% | 892.06 | 2.01 |
| 01/26 | 5,230 | 5,290 | 5,230 | 5,260 | +0.77% | 174,300 | 3012億2529万 | +0.27% | 900.62 | 2.03 |
| 01/25 | 5,200 | 5,220 | 5,170 | 5,220 | +1.56% | 176,400 | 2989億3460万 | -0.4% | 893.77 | 2.01 |
| 01/24 | 5,170 | 5,170 | 5,120 | 5,140 | -0.58% | 207,000 | 2943億5323万 | -1.85% | 880.07 | 1.98 |
| 01/23 | 5,190 | 5,200 | 5,150 | 5,170 | -1.34% | 161,900 | 2960億6194万 | -1.2% | 885.18 | 1.99 |
| 01/20 | 5,200 | 5,270 | 5,180 | 5,240 | -0.19% | 128,100 | 3000億7051万 | +0.19% | 897.16 | 2.02 |
| 01/19 | 5,240 | 5,270 | 5,200 | 5,250 | +1.55% | 109,300 | 3006億4317万 | +0.63% | 898.88 | 2.02 |
| 01/18 | 5,200 | 5,220 | 5,130 | 5,170 | -1.15% | 144,000 | 2960億6194万 | -0.6% | 885.18 | 1.99 |
| 01/17 | 5,310 | 5,310 | 5,230 | 5,230 | -1.51% | 89,700 | 2994億9786万 | +0.79% | 895.45 | 2.02 |
| 01/16 | 5,280 | 5,330 | 5,270 | 5,310 | +0.19% | 110,200 | 3040億7909万 | +2.51% | 909.15 | 2.05 |
| 01/13 | 5,230 | 5,330 | 5,210 | 5,300 | +1.15% | 116,700 | 3035億643万 | +2.59% | 907.44 | 2.04 |
| 01/12 | 5,290 | 5,300 | 5,200 | 5,240 | -2.06% | 155,800 | 3000億7051万 | +1.71% | 897.16 | 2.02 |
| 01/11 | 5,330 | 5,360 | 5,280 | 5,350 | +0.94% | 137,400 | 3063億6970万 | +4.05% | 916 | 2.06 |
| 01/10 | 5,430 | 5,430 | 5,290 | 5,300 | -2.03% | 195,900 | 3035億643万 | +3.27% | 907.44 | 2.04 |
| 01/06 | 5,370 | 5,430 | 5,360 | 5,410 | +1.12% | 176,800 | 3098億563万 | +5.58% | 926.27 | 2.09 |
| 01/05 | 5,320 | 5,410 | 5,320 | 5,350 | +0.56% | 144,500 | 3063億6970万 | +4.61% | 916 | 2.06 |
| 01/04 | 5,250 | 5,370 | 5,250 | 5,320 | +1.33% | 174,300 | 3046億5174万 | +4.13% | 910.86 | 2.05 |
| 2016 |
| 12/30 | 5,230 | 5,270 | 5,210 | 5,250 | +0.19% | 84,200 | 3006億5262万 | +2.86% | 898.9 | 2.02 |
| 12/29 | 5,220 | 5,260 | 5,200 | 5,240 | +0.58% | 117,800 | 3000億7994万 | +2.66% | 897.19 | 2.02 |
| 12/28 | 5,220 | 5,230 | 5,190 | 5,210 | -0.76% | 74,100 | 2983億6193万 | +2.14% | 892.06 | 2.01 |
| 12/27 | 5,200 | 5,300 | 5,200 | 5,250 | +1.16% | 123,300 | 3006億5262万 | +2.94% | 898.9 | 2.02 |
| 12/26 | 5,210 | 5,220 | 5,170 | 5,190 | +1.17% | 60,200 | 2972億1659万 | +1.84% | 888.63 | 2 |
| 12/22 | 5,190 | 5,200 | 5,100 | 5,130 | -1.16% | 81,100 | 2937億8056万 | +0.71% | 878.36 | 1.98 |
| 12/21 | 5,220 | 5,230 | 5,180 | 5,190 | -0.76% | 124,800 | 2972億1659万 | +1.9% | 888.63 | 2 |
| 12/20 | 5,160 | 5,250 | 5,130 | 5,230 | +0.77% | 142,100 | 2995億727万 | +2.79% | 895.48 | 2.02 |
| 12/19 | 5,150 | 5,200 | 5,150 | 5,190 | +0.78% | 102,600 | 2972億1659万 | +2.17% | 888.63 | 2 |
| 12/16 | 5,200 | 5,240 | 5,110 | 5,150 | +0.59% | 180,400 | 2949億2590万 | +1.54% | 881.78 | 1.99 |
| 12/15 | 5,060 | 5,140 | 5,020 | 5,120 | +1.79% | 203,500 | 2932億788万 | +1.05% | 876.65 | 1.97 |
| 12/14 | 5,090 | 5,140 | 5,020 | 5,030 | -1.18% | 218,200 | 2880億5384万 | -0.47% | 861.24 | 1.94 |
| 12/13 | 4,965 | 5,110 | 4,960 | 5,090 | +3.14% | 202,700 | 2914億8987万 | +0.77% | 871.51 | 1.96 |
| 12/12 | 4,885 | 4,940 | 4,835 | 4,935 | +1.86% | 362,200 | 2826億1346万 | -2.24% | 844.97 | 1.9 |
| 12/09 | 4,730 | 4,850 | 4,725 | 4,845 | -0.51% | 420,900 | 2774億5941万 | -4.02% | 829.56 | 1.87 |
| 12/08 | 4,995 | 5,000 | 4,835 | 4,870 | -2.6% | 219,800 | 2788億9109万 | -3.55% | 833.84 | 1.88 |
| 12/07 | 4,965 | 5,020 | 4,910 | 5,000 | +0.91% | 257,100 | 2863億3583万 | -1.11% | 856.1 | 1.93 |
| 12/06 | 5,000 | 5,030 | 4,935 | 4,955 | 0% | 265,000 | 2837億5880万 | -2.08% | 848.39 | 1.91 |
| 12/05 | 5,000 | 5,000 | 4,930 | 4,955 | -0.9% | 186,600 | 2837億5880万 | -2.17% | 848.39 | 1.91 |
| 12/02 | 5,020 | 5,050 | 4,985 | 5,000 | -1.57% | 208,600 | 2863億3583万 | -1.4% | 856.1 | 1.93 |
| 12/01 | 5,120 | 5,140 | 5,050 | 5,080 | -0.78% | 279,300 | 2909億1720万 | +0.1% | 869.8 | 1.96 |
| 11/30 | 5,170 | 5,180 | 5,080 | 5,120 | -0.58% | 411,800 | 2932億788万 | +0.91% | 876.65 | 1.97 |
| 11/29 | 5,200 | 5,230 | 5,130 | 5,150 | -1.34% | 204,200 | 2949億2590万 | +1.54% | 881.78 | 1.99 |
| 11/28 | 5,200 | 5,230 | 5,120 | 5,220 | +0.38% | 192,300 | 2989億3460万 | +3.04% | 893.77 | 2.01 |
| 11/25 | 5,230 | 5,260 | 5,180 | 5,200 | -0.95% | 173,200 | 2977億8926万 | +2.81% | 890.34 | 2.01 |
| 11/24 | 5,240 | 5,290 | 5,200 | 5,250 | +1.74% | 196,500 | 3006億5262万 | +4.08% | 898.9 | 2.02 |
| 11/22 | 5,210 | 5,220 | 5,130 | 5,160 | -0.58% | 200,200 | 2954億9857万 | +2.63% | 883.49 | 1.99 |
| 11/21 | 5,210 | 5,240 | 5,170 | 5,190 | +0.97% | 161,800 | 2971億7559万 | +3.45% | 888.51 | 2 |
| 11/18 | 5,200 | 5,220 | 5,090 | 5,140 | -0.19% | 158,300 | 2943億1262万 | +2.84% | 879.95 | 1.98 |
| 11/17 | 5,080 | 5,150 | 5,080 | 5,150 | +0.78% | 142,400 | 2948億8521万 | +3.08% | 881.67 | 1.99 |
| 11/16 | 5,080 | 5,130 | 5,030 | 5,110 | +1.19% | 183,300 | 2925億9484万 | +2.32% | 874.82 | 1.97 |
| 11/15 | 5,010 | 5,050 | 4,945 | 5,050 | +0.2% | 193,000 | 2891億5929万 | +1.08% | 864.55 | 1.95 |
| 11/14 | 4,960 | 5,050 | 4,935 | 5,040 | +1.1% | 245,000 | 2885億8670万 | +0.9% | 862.83 | 1.94 |
| 11/11 | 5,070 | 5,110 | 4,975 | 4,985 | -0.7% | 184,900 | 2854億3744万 | -0.24% | 853.42 | 1.92 |
| 11/10 | 5,080 | 5,090 | 4,985 | 5,020 | +4.58% | 209,600 | 2874億4151万 | +0.38% | 859.41 | 1.94 |
| 11/09 | 4,995 | 5,050 | 4,725 | 4,800 | -3.42% | 216,800 | 2748億4447万 | -4.1% | 821.75 | 1.85 |
| 11/08 | 5,030 | 5,040 | 4,970 | 4,970 | -0.6% | 136,000 | 2845億7855万 | -0.96% | 850.85 | 1.92 |
| 11/07 | 4,980 | 5,020 | 4,920 | 5,000 | +1.21% | 200,700 | 2862億9633万 | -0.38% | 855.99 | 1.93 |
| 11/04 | 4,950 | 5,020 | 4,870 | 4,940 | +1.54% | 606,400 | 2828億6077万 | -1.67% | 845.71 | 1.9 |
