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 | 3,690 | 3,700 | 3,570 | 3,570 | -1.65% | 26,400 | 719億4405万 | -1.46% | 11.14 | 0.82 |
| 03/30 | 3,685 | 3,685 | 3,620 | 3,630 | -2.16% | 10,600 | 731億5320万 | +0.14% | 11.32 | 0.84 |
| 03/29 | 3,670 | 3,715 | 3,600 | 3,710 | +1.5% | 20,100 | 747億6539万 | +2.46% | 11.57 | 0.85 |
| 03/28 | 3,640 | 3,720 | 3,625 | 3,655 | +1.95% | 43,500 | 736億5701万 | +1.13% | 11.4 | 0.84 |
| 03/27 | 3,555 | 3,610 | 3,540 | 3,585 | -1.1% | 15,900 | 722億4634万 | -0.75% | 11.18 | 0.83 |
| 03/24 | 3,595 | 3,650 | 3,550 | 3,625 | +1.4% | 16,800 | 730億5243万 | +0.28% | 11.31 | 0.83 |
| 03/23 | 3,530 | 3,585 | 3,510 | 3,575 | +0.7% | 14,100 | 720億4481万 | -1.22% | 11.15 | 0.82 |
| 03/22 | 3,535 | 3,560 | 3,525 | 3,550 | -1.11% | 30,300 | 715億4100万 | -1.88% | 11.07 | 0.82 |
| 03/21 | 3,625 | 3,625 | 3,590 | 3,590 | -0.97% | 23,600 | 723億4710万 | -0.8% | 11.2 | 0.83 |
| 03/17 | 3,600 | 3,650 | 3,590 | 3,625 | -0.28% | 98,900 | 730億5243万 | +0.58% | 11.31 | 0.83 |
| 03/16 | 3,565 | 3,635 | 3,565 | 3,635 | +1.96% | 21,000 | 732億5396万 | +1.45% | 11.34 | 0.84 |
| 03/15 | 3,560 | 3,615 | 3,555 | 3,565 | -1.52% | 16,600 | 718億4329万 | +0.17% | 11.12 | 0.82 |
| 03/14 | 3,605 | 3,650 | 3,580 | 3,620 | +0.42% | 22,300 | 729億5167万 | +2.23% | 11.29 | 0.83 |
| 03/13 | 3,590 | 3,625 | 3,565 | 3,605 | -0.41% | 22,900 | 726億4939万 | +2.5% | 11.25 | 0.83 |
| 03/10 | 3,690 | 3,690 | 3,585 | 3,620 | +0.28% | 36,100 | 729億5167万 | +3.61% | 11.29 | 0.83 |
| 03/09 | 3,680 | 3,680 | 3,600 | 3,610 | -1.9% | 18,800 | 727億5015万 | +4% | 11.26 | 0.83 |
| 03/08 | 3,700 | 3,700 | 3,650 | 3,680 | -0.54% | 12,000 | 741億6082万 | +6.76% | 11.48 | 0.85 |
| 03/07 | 3,585 | 3,730 | 3,585 | 3,700 | +2.78% | 24,100 | 745億6386万 | +8.16% | 11.54 | 0.85 |
| 03/06 | 3,645 | 3,650 | 3,590 | 3,600 | -1.23% | 12,600 | 725億4862万 | +6.07% | 11.23 | 0.83 |
| 03/03 | 3,610 | 3,660 | 3,600 | 3,645 | -0.14% | 15,600 | 734億5548万 | +8.06% | 11.37 | 0.84 |
| 03/02 | 3,705 | 3,730 | 3,610 | 3,650 | +0.69% | 40,500 | 735億5624万 | +8.92% | 11.39 | 0.84 |
| 03/01 | 3,595 | 3,650 | 3,580 | 3,625 | +1.26% | 20,400 | 730億5243万 | +8.89% | 11.31 | 0.83 |
| 02/28 | 3,630 | 3,680 | 3,580 | 3,580 | -1.24% | 23,000 | 721億4558万 | +8.22% | 11.17 | 0.82 |
| 02/27 | 3,640 | 3,685 | 3,610 | 3,625 | -2.16% | 25,200 | 730億5243万 | +10.28% | 11.31 | 0.83 |
| 02/24 | 3,660 | 3,730 | 3,625 | 3,705 | +2.49% | 45,500 | 746億6463万 | +13.58% | 11.56 | 0.85 |
| 02/23 | 3,550 | 3,655 | 3,550 | 3,615 | +2.26% | 25,000 | 728億5091万 | +11.68% | 11.28 | 0.83 |
| 02/22 | 3,550 | 3,550 | 3,490 | 3,535 | 0% | 16,400 | 712億3872万 | +10.06% | 11.03 | 0.81 |
| 02/21 | 3,605 | 3,605 | 3,520 | 3,535 | -1.94% | 21,500 | 712億3872万 | +10.78% | 11.03 | 0.81 |
| 02/20 | 3,605 | 3,645 | 3,585 | 3,605 | -1.5% | 15,700 | 726億4939万 | +13.69% | 11.25 | 0.83 |
| 02/17 | 3,705 | 3,705 | 3,650 | 3,660 | -1.48% | 19,500 | 737億5777万 | +16.23% | 11.42 | 0.84 |
| 02/16 | 3,535 | 3,745 | 3,535 | 3,715 | +4.35% | 69,700 | 748億6615万 | +18.88% | 11.59 | 0.86 |
| 02/15 | 3,600 | 3,600 | 3,540 | 3,560 | -0.28% | 28,800 | 717億4253万 | +14.88% | 11.11 | 0.82 |
| 02/14 | 3,660 | 3,660 | 3,500 | 3,570 | +11.21% | 98,700 | 719億4405万 | +15.8% | 11.14 | 0.82 |
| 02/13 | 3,145 | 3,220 | 3,115 | 3,210 | +3.72% | 29,500 | 646億8919万 | +4.7% | 10.01 | 0.74 |
| 02/10 | 3,100 | 3,100 | 2,982 | 3,095 | +1.48% | 27,600 | 623億7166万 | +1.08% | 9.65 | 0.71 |
| 02/09 | 3,070 | 3,080 | 3,040 | 3,050 | -1.77% | 6,300 | 614億6481万 | -0.46% | 9.51 | 0.7 |
| 02/08 | 3,045 | 3,105 | 3,010 | 3,105 | +2.81% | 10,000 | 625億7319万 | +1.24% | 9.69 | 0.72 |
| 02/07 | 3,045 | 3,070 | 3,010 | 3,020 | -0.82% | 15,400 | 608億6023万 | -1.5% | 9.42 | 0.7 |
| 02/06 | 3,040 | 3,085 | 3,030 | 3,045 | +0.16% | 11,300 | 613億6404万 | -0.72% | 9.5 | 0.7 |
| 02/03 | 3,010 | 3,065 | 3,010 | 3,040 | +1% | 12,100 | 612億6328万 | -0.94% | 9.48 | 0.7 |
| 02/02 | 3,030 | 3,090 | 3,010 | 3,010 | -0.17% | 13,200 | 606億5871万 | -2.02% | 9.39 | 0.69 |
| 02/01 | 3,025 | 3,050 | 2,986 | 3,015 | -0.33% | 21,100 | 607億5947万 | -2.05% | 9.41 | 0.69 |
| 01/31 | 3,035 | 3,065 | 3,005 | 3,025 | -2.1% | 15,200 | 609億6100万 | -1.79% | 9.44 | 0.7 |
| 01/30 | 3,100 | 3,110 | 3,015 | 3,090 | +0.32% | 11,200 | 622億7090万 | +0.29% | 9.64 | 0.71 |
| 01/27 | 3,140 | 3,155 | 3,075 | 3,080 | -1.12% | 13,200 | 620億6938万 | -0.03% | 9.61 | 0.71 |
| 01/26 | 3,120 | 3,140 | 3,060 | 3,115 | +0.97% | 16,600 | 627億7471万 | +1.1% | 9.72 | 0.72 |
| 01/25 | 3,090 | 3,105 | 3,070 | 3,085 | +0.65% | 6,800 | 621億7014万 | +0.03% | 9.62 | 0.71 |
| 01/24 | 3,005 | 3,075 | 3,005 | 3,065 | +2.17% | 15,400 | 617億6709万 | -0.71% | 9.56 | 0.71 |
| 01/23 | 3,010 | 3,040 | 2,999 | 3,000 | -2.28% | 10,200 | 604億5719万 | -2.88% | 9.36 | 0.69 |
| 01/20 | 3,010 | 3,075 | 3,000 | 3,070 | +1.99% | 10,000 | 618億6785万 | -0.84% | 9.58 | 0.71 |
| 01/19 | 3,060 | 3,060 | 3,000 | 3,010 | +0.17% | 10,900 | 606億5871万 | -2.87% | 9.39 | 0.69 |
| 01/18 | 3,015 | 3,020 | 2,970 | 3,005 | -0.5% | 7,400 | 605億5795万 | -3.22% | 9.37 | 0.69 |
| 01/17 | 3,095 | 3,095 | 3,005 | 3,020 | -1.63% | 11,500 | 608億6023万 | -2.83% | 9.42 | 0.7 |
| 01/16 | 3,025 | 3,095 | 3,025 | 3,070 | +0.82% | 10,800 | 618億6785万 | -1.35% | 9.58 | 0.71 |
| 01/13 | 3,045 | 3,080 | 3,035 | 3,045 | -1.14% | 12,500 | 613億6404万 | -2.12% | 9.5 | 0.7 |
| 01/12 | 3,155 | 3,155 | 3,060 | 3,080 | -2.38% | 13,300 | 620億6938万 | -0.93% | 9.61 | 0.71 |
| 01/11 | 3,175 | 3,175 | 3,120 | 3,155 | 0% | 7,900 | 635億8081万 | +1.58% | 9.84 | 0.73 |
| 01/10 | 3,125 | 3,165 | 3,060 | 3,155 | +1.45% | 23,000 | 635億8081万 | +1.64% | 9.84 | 0.73 |
| 01/06 | 3,125 | 3,125 | 3,085 | 3,110 | -0.48% | 12,700 | 626億7395万 | +0.29% | 9.7 | 0.72 |
| 01/05 | 3,160 | 3,160 | 3,095 | 3,125 | 0% | 14,600 | 629億7624万 | +0.71% | 9.75 | 0.72 |
| 01/04 | 3,105 | 3,125 | 3,065 | 3,125 | +1.13% | 16,200 | 629億7624万 | +0.51% | 9.75 | 0.72 |
| 2016 |
| 12/30 | 3,065 | 3,110 | 3,005 | 3,090 | +1.15% | 12,200 | 622億7090万 | -0.71% | 9.64 | 0.71 |
| 12/29 | 3,085 | 3,100 | 3,025 | 3,055 | -0.97% | 22,400 | 615億6557万 | -1.89% | 9.53 | 0.7 |
| 12/28 | 3,125 | 3,125 | 3,030 | 3,085 | -1.28% | 14,400 | 621億7014万 | -0.99% | 9.62 | 0.71 |
| 12/27 | 3,135 | 3,135 | 3,105 | 3,125 | -0.64% | 9,900 | 629億7624万 | +0.39% | 9.75 | 0.72 |
| 12/26 | 3,120 | 3,175 | 3,110 | 3,145 | +2.28% | 16,800 | 633億7928万 | +1.35% | 9.81 | 0.72 |
| 12/22 | 3,075 | 3,090 | 3,045 | 3,075 | +0.65% | 14,100 | 619億6862万 | -0.58% | 9.59 | 0.71 |
| 12/21 | 3,065 | 3,090 | 3,035 | 3,055 | -0.81% | 16,300 | 615億6557万 | -0.94% | 9.53 | 0.7 |
| 12/20 | 3,085 | 3,140 | 3,045 | 3,080 | -0.16% | 24,200 | 620億6938万 | +0.13% | 9.61 | 0.71 |
| 12/19 | 3,180 | 3,185 | 3,045 | 3,085 | -2.83% | 20,700 | 621億7014万 | +0.52% | 9.62 | 0.71 |
| 12/16 | 3,175 | 3,195 | 3,140 | 3,175 | 0% | 30,000 | 639億8386万 | +3.86% | 9.9 | 0.73 |
| 12/15 | 3,160 | 3,180 | 3,095 | 3,175 | +1.76% | 20,900 | 639億8386万 | +4.34% | 9.9 | 0.73 |
| 12/14 | 3,170 | 3,170 | 3,085 | 3,120 | -1.58% | 16,700 | 628億7547万 | +3.31% | 9.73 | 0.72 |
| 12/13 | 3,100 | 3,170 | 3,100 | 3,170 | +1.12% | 23,100 | 638億8309万 | +5.49% | 9.89 | 0.73 |
| 12/12 | 3,125 | 3,140 | 3,055 | 3,135 | -0.63% | 14,000 | 631億7776万 | +4.85% | 9.78 | 0.72 |
| 12/09 | 3,110 | 3,160 | 3,085 | 3,155 | +2.1% | 24,200 | 635億8081万 | +6.12% | 9.84 | 0.73 |
| 12/08 | 3,185 | 3,185 | 3,065 | 3,090 | -1.12% | 25,200 | 622億7090万 | +4.57% | 9.64 | 0.71 |
| 12/07 | 3,080 | 3,130 | 3,075 | 3,125 | +3.14% | 16,700 | 629億7624万 | +6.18% | 9.75 | 0.72 |
| 12/06 | 3,010 | 3,075 | 3,005 | 3,030 | +0.83% | 18,600 | 610億6176万 | +3.38% | 9.45 | 0.7 |
| 12/05 | 2,993 | 3,030 | 2,962 | 3,005 | +0.17% | 18,500 | 605億5795万 | +2.81% | 9.37 | 0.69 |
| 12/02 | 3,100 | 3,100 | 2,993 | 3,000 | -3.38% | 36,900 | 604億5719万 | +2.92% | 9.36 | 0.69 |
| 12/01 | 3,145 | 3,185 | 3,095 | 3,105 | +0.49% | 24,700 | 625億7319万 | +6.77% | 9.69 | 0.72 |
| 11/30 | 3,165 | 3,170 | 3,075 | 3,090 | -2.37% | 32,500 | 622億7090万 | +6.66% | 9.64 | 0.71 |
| 11/29 | 3,265 | 3,265 | 3,155 | 3,165 | -3.06% | 26,400 | 637億8233万 | +9.74% | 9.87 | 0.73 |
| 11/28 | 3,190 | 3,270 | 3,165 | 3,265 | +2.03% | 39,600 | 657億9757万 | +13.84% | 10.19 | 0.75 |
| 11/25 | 3,145 | 3,200 | 3,135 | 3,200 | +1.75% | 30,400 | 644億8767万 | +12.36% | 9.98 | 0.74 |
| 11/24 | 3,085 | 3,145 | 3,050 | 3,145 | +1.62% | 36,800 | 633億7928万 | +11.17% | 9.81 | 0.72 |
| 11/22 | 3,015 | 3,110 | 3,015 | 3,095 | +2.82% | 41,900 | 623億7166万 | +9.95% | 9.65 | 0.71 |
| 11/21 | 2,916 | 3,010 | 2,908 | 3,010 | +4.88% | 37,200 | 606億5871万 | +7.46% | 9.39 | 0.69 |
| 11/18 | 2,900 | 2,917 | 2,860 | 2,870 | -0.8% | 38,400 | 578億3737万 | +2.83% | 8.95 | 0.66 |
| 11/17 | 2,835 | 2,900 | 2,831 | 2,893 | +1.15% | 35,300 | 583億88万 | +3.84% | 9.02 | 0.67 |
| 11/16 | 2,880 | 2,885 | 2,846 | 2,860 | +0.32% | 11,400 | 576億3585万 | +2.88% | 8.92 | 0.66 |
| 11/15 | 2,883 | 2,900 | 2,840 | 2,851 | -1.69% | 14,000 | 574億5448万 | +2.78% | 8.89 | 0.66 |
| 11/14 | 2,810 | 2,900 | 2,810 | 2,900 | +3.72% | 25,300 | 584億4195万 | +4.66% | 9.05 | 0.67 |
| 11/11 | 2,835 | 2,835 | 2,762 | 2,796 | -1.38% | 10,700 | 563億4610万 | +1.05% | 8.72 | 0.64 |
| 11/10 | 2,726 | 2,835 | 2,718 | 2,835 | +9.59% | 17,800 | 571億3204万 | +2.38% | 8.84 | 0.65 |
| 11/09 | 2,753 | 2,757 | 2,586 | 2,587 | -6.03% | 13,700 | 521億3425万 | -6.57% | 8.07 | 0.6 |
| 11/08 | 2,755 | 2,756 | 2,716 | 2,753 | -1.04% | 4,000 | 554億7954万 | -0.9% | 8.59 | 0.63 |
| 11/07 | 2,707 | 2,798 | 2,707 | 2,782 | +2.77% | 9,400 | 560億6396万 | +0.22% | 8.68 | 0.64 |
| 11/04 | 2,724 | 2,747 | 2,695 | 2,707 | -0.62% | 15,600 | 545億5253万 | -2.49% | 8.44 | 0.62 |
