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 | 3,805 | 3,870 | 3,805 | 3,825 | +0.66% | 14,000 | 199億1715万 | -0.08% | 73.12 | 4.71 |
| 03/30 | 3,750 | 3,940 | 3,680 | 3,800 | +1.88% | 40,100 | 197億8698万 | -0.76% | 72.64 | 4.68 |
| 03/29 | 3,690 | 3,735 | 3,690 | 3,730 | +1.08% | 10,300 | 194億2248万 | -2.61% | 71.3 | 4.6 |
| 03/28 | 3,700 | 3,735 | 3,680 | 3,690 | -0.4% | 17,800 | 192億1419万 | -3.78% | 70.53 | 4.55 |
| 03/27 | 3,750 | 3,755 | 3,680 | 3,705 | -1.33% | 16,700 | 192億9230万 | -3.54% | 70.82 | 4.57 |
| 03/24 | 3,755 | 3,780 | 3,740 | 3,755 | 0% | 17,600 | 195億5266万 | -2.44% | 71.78 | 4.63 |
| 03/23 | 3,755 | 3,770 | 3,740 | 3,755 | 0% | 13,300 | 195億5266万 | -2.57% | 71.78 | 4.63 |
| 03/22 | 3,755 | 3,780 | 3,755 | 3,755 | -1.31% | 16,500 | 195億5266万 | -2.77% | 71.78 | 4.63 |
| 03/21 | 3,790 | 3,805 | 3,770 | 3,805 | +0.13% | 21,100 | 193億1646万 | -1.73% | 69.51 | 4.48 |
| 03/17 | 3,815 | 3,815 | 3,790 | 3,800 | -0.39% | 14,900 | 192億9108万 | -2.11% | 69.42 | 4.48 |
| 03/16 | 3,805 | 3,830 | 3,800 | 3,815 | +0.13% | 11,300 | 193億6722万 | -1.93% | 69.7 | 4.49 |
| 03/15 | 3,815 | 3,825 | 3,790 | 3,810 | -0.65% | 11,800 | 193億4184万 | -2.26% | 69.61 | 4.49 |
| 03/14 | 3,840 | 3,845 | 3,820 | 3,835 | -0.39% | 10,900 | 194億6876万 | -1.79% | 70.06 | 4.52 |
| 03/13 | 3,850 | 3,855 | 3,835 | 3,850 | 0% | 15,500 | 195億4491万 | -1.58% | 70.34 | 4.54 |
| 03/10 | 3,850 | 3,870 | 3,850 | 3,850 | 0% | 18,600 | 195億4491万 | -1.76% | 70.34 | 4.54 |
| 03/09 | 3,860 | 3,865 | 3,850 | 3,850 | -0.26% | 12,600 | 195億4491万 | -1.94% | 70.34 | 4.54 |
| 03/08 | 3,865 | 3,880 | 3,850 | 3,860 | -0.13% | 7,500 | 195億9567万 | -1.91% | 70.52 | 4.55 |
| 03/07 | 3,865 | 3,875 | 3,855 | 3,865 | -0.64% | 15,200 | 196億2105万 | -2.05% | 70.61 | 4.55 |
| 03/06 | 3,910 | 3,920 | 3,865 | 3,890 | +0.13% | 9,900 | 197億4797万 | -1.67% | 71.07 | 4.58 |
| 03/03 | 3,860 | 3,925 | 3,860 | 3,885 | +0.65% | 14,300 | 197億2259万 | -2.07% | 70.98 | 4.58 |
| 03/02 | 3,920 | 3,920 | 3,860 | 3,860 | -0.52% | 22,900 | 195億9567万 | -2.89% | 70.52 | 4.55 |
| 03/01 | 3,885 | 3,935 | 3,855 | 3,880 | -0.89% | 17,900 | 196億9720万 | -2.71% | 70.88 | 4.57 |
| 02/28 | 3,925 | 3,950 | 3,890 | 3,915 | -1.01% | 26,000 | 198億7488万 | -2.17% | 71.52 | 4.61 |
| 02/27 | 3,950 | 3,955 | 3,890 | 3,955 | -0.25% | 16,400 | 200億7795万 | -1.4% | 72.25 | 4.66 |
| 02/24 | 3,810 | 3,980 | 3,810 | 3,965 | +3.26% | 36,200 | 201億2871万 | -1.37% | 72.44 | 4.67 |
| 02/23 | 3,830 | 3,865 | 3,800 | 3,840 | +0.13% | 26,500 | 194億9414万 | -4.69% | 70.15 | 4.52 |
| 02/22 | 3,845 | 3,880 | 3,825 | 3,835 | -0.26% | 25,600 | 194億6876万 | -5.14% | 70.06 | 4.52 |
| 02/21 | 3,850 | 3,880 | 3,835 | 3,845 | -0.26% | 24,600 | 180億6996万 | -5.27% | 65.03 | 4.19 |
| 02/20 | 3,885 | 3,885 | 3,830 | 3,855 | -0.77% | 17,600 | 181億1695万 | -5.4% | 65.2 | 4.2 |
| 02/17 | 3,880 | 3,925 | 3,820 | 3,885 | -0.38% | 32,600 | 182億5794万 | -4.92% | 65.7 | 4.24 |
| 02/16 | 3,930 | 3,950 | 3,900 | 3,900 | -1.14% | 34,300 | 183億2844万 | -4.72% | 65.96 | 4.25 |
| 02/15 | 4,005 | 4,005 | 3,920 | 3,945 | -1.5% | 34,900 | 185億3992万 | -3.83% | 66.72 | 4.3 |
| 02/14 | 4,050 | 4,050 | 3,995 | 4,005 | -1.11% | 23,700 | 188億2189万 | -2.58% | 67.73 | 4.37 |
| 02/13 | 4,080 | 4,080 | 4,010 | 4,050 | +1% | 13,300 | 190億3338万 | -1.68% | 68.5 | 4.42 |
| 02/10 | 4,040 | 4,040 | 4,000 | 4,010 | +0.25% | 17,300 | 188億4539万 | -2.76% | 67.82 | 4.37 |
| 02/09 | 4,000 | 4,030 | 3,985 | 4,000 | +0.38% | 14,600 | 187億9840万 | -3.19% | 67.65 | 4.36 |
| 02/08 | 4,020 | 4,020 | 3,985 | 3,985 | -0.87% | 20,800 | 187億2790万 | -3.72% | 67.4 | 4.35 |
| 02/07 | 4,010 | 4,030 | 3,965 | 4,020 | +0.12% | 26,400 | 188億9239万 | -2.97% | 67.99 | 4.38 |
| 02/06 | 4,045 | 4,075 | 4,005 | 4,015 | -0.62% | 24,900 | 188億6889万 | -3.09% | 67.9 | 4.38 |
| 02/03 | 4,090 | 4,100 | 4,030 | 4,040 | -0.98% | 24,000 | 189億8638万 | -2.58% | 68.33 | 4.41 |
| 02/02 | 4,135 | 4,160 | 4,055 | 4,080 | -1.33% | 22,200 | 191億7436万 | -1.59% | 69 | 4.45 |
| 02/01 | 4,120 | 4,135 | 4,095 | 4,135 | +0.73% | 13,600 | 194億3284万 | -0.19% | 69.93 | 4.51 |
| 01/31 | 4,155 | 4,175 | 4,100 | 4,105 | -1.2% | 22,500 | 192億9185万 | -0.77% | 69.43 | 4.48 |
| 01/30 | 4,110 | 4,200 | 4,110 | 4,155 | +1.34% | 24,100 | 195億2683万 | +0.48% | 70.27 | 4.53 |
| 01/27 | 4,180 | 4,185 | 4,100 | 4,100 | -2.03% | 33,500 | 192億6836万 | -0.75% | 69.34 | 4.47 |
| 01/26 | 4,205 | 4,220 | 4,155 | 4,185 | -0.71% | 37,100 | 196億6782万 | +1.38% | 70.78 | 4.56 |
| 01/25 | 4,160 | 4,235 | 4,160 | 4,215 | +1.57% | 32,200 | 198億881万 | +2.21% | 71.29 | 4.6 |
| 01/24 | 4,190 | 4,200 | 4,140 | 4,150 | -0.95% | 22,700 | 195億334万 | +0.75% | 70.19 | 4.53 |
| 01/23 | 4,235 | 4,235 | 4,115 | 4,190 | +0.24% | 19,500 | 196億9132万 | +1.72% | 70.86 | 4.57 |
| 01/20 | 4,230 | 4,240 | 4,170 | 4,180 | -0.48% | 32,300 | 196億4432万 | +1.51% | 70.69 | 4.56 |
| 01/19 | 4,230 | 4,230 | 4,175 | 4,200 | -0.71% | 30,400 | 197億3832万 | +2.07% | 71.03 | 4.58 |
| 01/18 | 4,230 | 4,250 | 4,135 | 4,230 | 0% | 66,200 | 198億7930万 | +2.87% | 71.54 | 4.61 |
| 01/17 | 4,200 | 4,230 | 4,140 | 4,230 | +2.42% | 73,900 | 198億7930万 | +2.77% | 71.54 | 4.61 |
| 01/16 | 4,120 | 4,170 | 4,080 | 4,130 | +1.23% | 28,700 | 194億934万 | +0.1% | 69.85 | 4.5 |
| 01/13 | 4,050 | 4,115 | 4,030 | 4,080 | -0.61% | 19,800 | 191億7436万 | -1.47% | 69 | 4.45 |
| 01/12 | 4,155 | 4,180 | 4,100 | 4,105 | -1.79% | 18,600 | 192億9185万 | -1.3% | 69.43 | 4.48 |
| 01/11 | 4,200 | 4,265 | 4,180 | 4,180 | -0.48% | 32,500 | 196億4432万 | +0.07% | 70.69 | 4.56 |
| 01/10 | 4,235 | 4,240 | 4,180 | 4,200 | +0.48% | 27,100 | 197億3832万 | +0.12% | 71.03 | 4.58 |
| 01/06 | 4,165 | 4,220 | 4,160 | 4,180 | -0.83% | 32,600 | 196億4432万 | -0.83% | 70.69 | 4.56 |
| 01/05 | 4,170 | 4,245 | 4,160 | 4,215 | +1.2% | 60,100 | 198億881万 | -0.43% | 71.29 | 4.6 |
| 01/04 | 4,080 | 4,175 | 4,080 | 4,165 | +2.08% | 24,000 | 195億7383万 | -2% | 70.44 | 4.54 |
| 2016 |
| 12/30 | 4,030 | 4,125 | 4,005 | 4,080 | +1.12% | 20,800 | 191億7436万 | -4.36% | 69 | 4.45 |
| 12/29 | 4,100 | 4,100 | 4,035 | 4,035 | -1.94% | 21,300 | 189億6288万 | -5.86% | 68.24 | 4.4 |
| 12/28 | 4,040 | 4,185 | 4,030 | 4,115 | +2.36% | 32,400 | 193億3885万 | -4.59% | 69.59 | 4.49 |
| 12/27 | 3,990 | 4,020 | 3,980 | 4,020 | +0.75% | 38,100 | 188億9239万 | -7.37% | 67.99 | 4.38 |
| 12/26 | 4,000 | 4,030 | 3,990 | 3,990 | 0% | 35,800 | 187億5140万 | -8.53% | 67.48 | 4.35 |
| 12/22 | 4,040 | 4,045 | 3,960 | 3,990 | -1.6% | 44,200 | 187億5140万 | -8.95% | 67.48 | 4.35 |
| 12/21 | 4,050 | 4,085 | 4,030 | 4,055 | +0.25% | 20,000 | 190億5687万 | -7.88% | 68.58 | 4.42 |
| 12/20 | 4,040 | 4,085 | 4,035 | 4,045 | +0.25% | 12,400 | 190億988万 | -8.5% | 68.41 | 4.41 |
| 12/19 | 4,030 | 4,090 | 4,025 | 4,035 | -1.47% | 24,800 | 189億6288万 | -9.22% | 68.24 | 4.4 |
| 12/16 | 4,090 | 4,135 | 4,075 | 4,095 | +0.12% | 17,800 | 192億4486万 | -8.23% | 69.26 | 4.47 |
| 12/15 | 4,105 | 4,135 | 4,060 | 4,090 | -1.09% | 34,200 | 192億2136万 | -8.85% | 69.17 | 4.46 |
| 12/14 | 4,140 | 4,205 | 4,115 | 4,135 | -0.6% | 31,200 | 194億3284万 | -8.05% | 69.93 | 4.51 |
| 12/13 | 4,125 | 4,230 | 4,120 | 4,160 | +0.85% | 30,200 | 195億5033万 | -7.84% | 70.36 | 4.54 |
| 12/12 | 4,230 | 4,250 | 4,120 | 4,125 | +0.49% | 39,400 | 193億8585万 | -8.96% | 69.76 | 4.5 |
| 12/09 | 4,000 | 4,220 | 4,000 | 4,105 | -5.63% | 176,200 | 192億9185万 | -9.54% | 69.43 | 4.48 |
| 12/08 | 4,450 | 4,475 | 4,300 | 4,350 | -2.79% | 35,700 | 204億4326万 | -4.46% | 73.57 | 4.74 |
| 12/07 | 4,500 | 4,540 | 4,460 | 4,475 | -0.56% | 17,800 | 210億3071万 | -1.93% | 75.68 | 4.88 |
| 12/06 | 4,530 | 4,560 | 4,485 | 4,500 | -0.66% | 35,000 | 211億4820万 | -1.68% | 76.11 | 4.91 |
| 12/05 | 4,560 | 4,600 | 4,505 | 4,530 | -0.66% | 13,200 | 212億8918万 | -1.35% | 76.61 | 4.94 |
| 12/02 | 4,565 | 4,620 | 4,545 | 4,560 | -1.3% | 21,900 | 214億3017万 | -0.61% | 77.12 | 4.97 |
| 12/01 | 4,715 | 4,800 | 4,610 | 4,620 | -1.6% | 49,100 | 217億1215万 | +0.65% | 78.14 | 5.04 |
| 11/30 | 4,620 | 4,840 | 4,560 | 4,695 | +1.08% | 99,500 | 220億6462万 | +2.74% | 79.4 | 5.12 |
| 11/29 | 4,650 | 4,670 | 4,525 | 4,645 | +0.43% | 46,400 | 218億2964万 | +2.04% | 78.56 | 5.07 |
| 11/28 | 4,570 | 4,650 | 4,550 | 4,625 | +1.31% | 20,200 | 217億3565万 | +1.92% | 78.22 | 5.04 |
| 11/25 | 4,575 | 4,630 | 4,520 | 4,565 | -0.76% | 41,000 | 214億5367万 | +0.86% | 77.21 | 4.98 |
| 11/24 | 4,635 | 4,730 | 4,570 | 4,600 | -2.13% | 49,000 | 216億1816万 | +1.81% | 77.8 | 5.02 |
| 11/22 | 4,720 | 4,740 | 4,635 | 4,700 | -2.08% | 50,700 | 220億8812万 | +4.19% | 79.49 | 5.13 |
| 11/21 | 4,580 | 4,845 | 4,550 | 4,800 | +5.49% | 95,300 | 225億5808万 | +6.71% | 81.18 | 5.24 |
| 11/18 | 4,450 | 4,585 | 4,450 | 4,550 | +1.11% | 45,300 | 213億8318万 | +1.49% | 76.95 | 4.96 |
| 11/17 | 4,530 | 4,545 | 4,480 | 4,500 | +0.22% | 43,200 | 211億4820万 | +0.51% | 76.11 | 4.91 |
| 11/16 | 4,540 | 4,555 | 4,450 | 4,490 | -0.99% | 57,800 | 211億120万 | +0.47% | 75.94 | 4.9 |
| 11/15 | 4,695 | 4,705 | 4,460 | 4,535 | -2.16% | 105,100 | 213億1268万 | +1.59% | 76.7 | 4.95 |
| 11/14 | 4,580 | 4,775 | 4,505 | 4,635 | +3.58% | 85,000 | 217億8264万 | +3.95% | 78.39 | 5.06 |
| 11/11 | 4,915 | 4,925 | 4,430 | 4,475 | -4.89% | 227,800 | 210億3071万 | +0.45% | 75.68 | 4.88 |
| 11/10 | 4,595 | 4,730 | 4,440 | 4,705 | +8.16% | 110,600 | 221億1161万 | +5.54% | 79.57 | 5.13 |
| 11/09 | 4,595 | 4,625 | 4,070 | 4,350 | -4.29% | 105,600 | 204億4326万 | -2.31% | 73.57 | 4.74 |
| 11/08 | 4,600 | 4,640 | 4,455 | 4,545 | -1.09% | 44,900 | 213億5968万 | +2.11% | 76.87 | 4.96 |
| 11/07 | 4,375 | 4,650 | 4,330 | 4,595 | +6.74% | 81,700 | 215億9466万 | +3.47% | 77.71 | 5.01 |
| 11/04 | 4,405 | 4,450 | 4,235 | 4,305 | -3.8% | 80,400 | 202億3177万 | -2.91% | 72.81 | 4.7 |
