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 | 10,200 | 10,220 | 10,070 | 10,070 | -0.49% | 219,400 | 6101億6688万 | -0.75% | 26.52 | 3.51 |
| 03/30 | 10,380 | 10,390 | 10,080 | 10,120 | -2.5% | 187,500 | 6131億9651万 | -0.02% | 26.66 | 3.52 |
| 03/29 | 10,300 | 10,400 | 10,180 | 10,380 | +0.78% | 212,100 | 6289億5057万 | +2.81% | 27.34 | 3.61 |
| 03/28 | 10,230 | 10,330 | 10,180 | 10,300 | +1.48% | 168,000 | 6241億317万 | +2.48% | 27.13 | 3.59 |
| 03/27 | 10,130 | 10,210 | 10,040 | 10,150 | -0.78% | 142,800 | 6150億1429万 | +1.43% | 26.73 | 3.53 |
| 03/24 | 10,120 | 10,350 | 10,100 | 10,230 | +0.79% | 289,300 | 6198億6169万 | +2.67% | 26.95 | 3.56 |
| 03/23 | 9,950 | 10,160 | 9,950 | 10,150 | +1.2% | 233,900 | 6150億1429万 | +2.28% | 26.73 | 3.53 |
| 03/22 | 10,190 | 10,280 | 10,010 | 10,030 | -2.72% | 239,500 | 6077億4318万 | +1.42% | 26.42 | 3.49 |
| 03/21 | 10,300 | 10,340 | 10,240 | 10,310 | -0.19% | 168,600 | 6247億909万 | +4.62% | 27.16 | 3.59 |
| 03/17 | 10,290 | 10,380 | 10,240 | 10,330 | +0.29% | 310,900 | 6259億2094万 | +5.32% | 27.21 | 3.6 |
| 03/16 | 10,300 | 10,390 | 10,290 | 10,300 | -1.53% | 232,100 | 6241億317万 | +5.53% | 27.13 | 3.59 |
| 03/15 | 10,230 | 10,470 | 10,230 | 10,460 | +1.65% | 178,500 | 6337億9797万 | +7.7% | 27.55 | 3.64 |
| 03/14 | 10,400 | 10,420 | 10,230 | 10,290 | -0.39% | 229,600 | 6234億9724万 | +6.48% | 27.1 | 3.58 |
| 03/13 | 10,310 | 10,460 | 10,290 | 10,330 | -0.39% | 219,300 | 6259億2094万 | +7.34% | 27.21 | 3.6 |
| 03/10 | 10,400 | 10,470 | 10,360 | 10,370 | +0.48% | 231,000 | 6283億4465万 | +8.25% | 27.31 | 3.61 |
| 03/09 | 10,320 | 10,370 | 10,280 | 10,320 | +0.39% | 149,300 | 6253億1502万 | +8.16% | 27.18 | 3.59 |
| 03/08 | 10,300 | 10,330 | 10,220 | 10,280 | -0.29% | 210,400 | 6228億9132万 | +8.04% | 27.08 | 3.58 |
| 03/07 | 10,180 | 10,360 | 10,170 | 10,310 | -0.19% | 230,600 | 6247億909万 | +8.73% | 27.16 | 3.59 |
| 03/06 | 10,170 | 10,400 | 10,110 | 10,330 | +1.57% | 468,800 | 6259億2094万 | +9.27% | 27.21 | 3.6 |
| 03/03 | 9,980 | 10,340 | 9,940 | 10,170 | +3.46% | 735,900 | 6162億2614万 | +7.89% | 26.79 | 3.54 |
| 03/02 | 9,930 | 9,930 | 9,780 | 9,830 | -0.1% | 231,300 | 5956億2467万 | +4.4% | 25.89 | 3.42 |
| 03/01 | 9,820 | 9,950 | 9,740 | 9,840 | +2.29% | 365,000 | 5962億3060万 | +4.53% | 25.92 | 3.43 |
| 02/28 | 9,510 | 9,780 | 9,510 | 9,620 | +1.16% | 411,000 | 5829億24万 | +2.28% | 25.34 | 3.35 |
| 02/27 | 9,460 | 9,600 | 9,430 | 9,510 | -1.04% | 293,200 | 5762億3506万 | +1.09% | 25.05 | 3.31 |
| 02/24 | 9,470 | 9,720 | 9,410 | 9,610 | +1.48% | 340,800 | 5822億9431万 | +2.11% | 25.31 | 3.35 |
| 02/23 | 9,450 | 9,510 | 9,390 | 9,470 | 0% | 155,900 | 5738億1136万 | +0.55% | 24.94 | 3.3 |
| 02/22 | 9,280 | 9,590 | 9,240 | 9,470 | +2.16% | 324,700 | 5738億1136万 | +0.4% | 24.94 | 3.3 |
| 02/21 | 9,190 | 9,280 | 9,170 | 9,270 | +0.87% | 160,300 | 5616億9285万 | -1.86% | 24.42 | 3.23 |
| 02/20 | 9,150 | 9,200 | 9,100 | 9,190 | +1.1% | 116,900 | 5568億4545万 | -2.92% | 24.21 | 3.2 |
| 02/17 | 9,120 | 9,170 | 9,040 | 9,090 | -1.3% | 328,600 | 5507億8619万 | -4.28% | 23.94 | 3.17 |
| 02/16 | 9,330 | 9,350 | 9,180 | 9,210 | -1.18% | 173,900 | 5580億5730万 | -3.41% | 24.26 | 3.21 |
| 02/15 | 9,220 | 9,350 | 9,190 | 9,320 | +1.97% | 206,500 | 5647億2248万 | -2.48% | 24.55 | 3.25 |
| 02/14 | 9,220 | 9,220 | 9,100 | 9,140 | -0.11% | 185,300 | 5538億1582万 | -4.6% | 24.07 | 3.18 |
| 02/13 | 9,210 | 9,240 | 9,130 | 9,150 | +0.44% | 256,400 | 5544億2175万 | -4.85% | 24.1 | 3.19 |
| 02/10 | 9,220 | 9,240 | 9,050 | 9,110 | 0% | 376,500 | 5519億9804万 | -5.69% | 24 | 3.17 |
| 02/09 | 9,300 | 9,310 | 9,080 | 9,110 | -1.51% | 296,600 | 5519億9804万 | -6.12% | 24 | 3.17 |
| 02/08 | 9,400 | 9,440 | 9,190 | 9,250 | -0.54% | 322,300 | 5604億8100万 | -5.02% | 24.36 | 3.22 |
| 02/07 | 9,220 | 9,380 | 9,180 | 9,300 | +0.76% | 277,100 | 5635億1063万 | -4.69% | 24.5 | 3.24 |
| 02/06 | 9,430 | 9,440 | 9,190 | 9,230 | -1.81% | 325,100 | 5592億6915万 | -5.51% | 24.31 | 3.21 |
| 02/03 | 9,680 | 9,750 | 9,360 | 9,400 | -2.79% | 320,300 | 5695億6988万 | -3.94% | 24.76 | 3.27 |
| 02/02 | 9,590 | 9,880 | 9,540 | 9,670 | +2.22% | 415,500 | 5859億2987万 | -1.38% | 25.47 | 3.37 |
| 02/01 | 9,280 | 9,660 | 9,220 | 9,460 | -1.46% | 547,400 | 5732億543万 | -3.58% | 24.92 | 3.29 |
| 01/31 | 9,570 | 9,720 | 9,550 | 9,600 | -0.41% | 300,900 | 5816億8839万 | -2.24% | 25.29 | 3.34 |
| 01/30 | 9,840 | 9,870 | 9,510 | 9,640 | -2.63% | 420,100 | 5841億1209万 | -1.88% | 25.39 | 3.36 |
| 01/27 | 9,930 | 10,160 | 9,850 | 9,900 | +1.12% | 452,100 | 5998億6615万 | +0.75% | 26.08 | 3.45 |
| 01/26 | 9,720 | 9,870 | 9,660 | 9,790 | +1.45% | 272,200 | 5932億97万 | -0.38% | 25.79 | 3.41 |
| 01/25 | 9,750 | 9,780 | 9,570 | 9,650 | +0.1% | 199,300 | 5847億1802万 | -1.83% | 25.42 | 3.36 |
| 01/24 | 9,500 | 9,750 | 9,500 | 9,640 | +0.42% | 151,200 | 5841億1209万 | -1.85% | 25.39 | 3.36 |
| 01/23 | 9,720 | 9,750 | 9,590 | 9,600 | -2.04% | 211,300 | 5816億8839万 | -2.14% | 25.29 | 3.34 |
| 01/20 | 9,830 | 9,910 | 9,780 | 9,800 | -0.2% | 122,700 | 5938億690万 | 0% | 25.81 | 3.41 |
| 01/19 | 9,860 | 9,920 | 9,800 | 9,820 | +0.2% | 101,300 | 5950億1875万 | +0.47% | 25.87 | 3.42 |
| 01/18 | 9,790 | 9,820 | 9,660 | 9,800 | +0.1% | 159,900 | 5938億690万 | +0.59% | 25.81 | 3.41 |
| 01/17 | 10,010 | 10,020 | 9,760 | 9,790 | -1.51% | 198,800 | 5932億97万 | +0.81% | 25.79 | 3.41 |
| 01/16 | 10,060 | 10,080 | 9,910 | 9,940 | -1.19% | 168,200 | 6022億8985万 | +2.74% | 26.18 | 3.46 |
| 01/13 | 9,750 | 10,090 | 9,750 | 10,060 | +3.18% | 242,700 | 6095億6096万 | +4.44% | 26.5 | 3.5 |
| 01/12 | 9,910 | 9,910 | 9,710 | 9,750 | -1.81% | 181,700 | 5907億7727万 | +1.75% | 25.68 | 3.4 |
| 01/11 | 10,010 | 10,150 | 9,910 | 9,930 | -0.7% | 270,200 | 6016億8393万 | +4% | 26.16 | 3.46 |
| 01/10 | 10,250 | 10,270 | 9,980 | 10,000 | -2.44% | 273,200 | 6059億2541万 | +5.08% | 26.34 | 3.48 |
| 01/06 | 10,210 | 10,290 | 10,090 | 10,250 | +0.29% | 327,400 | 6210億7354万 | +8.08% | 27 | 3.57 |
| 01/05 | 10,140 | 10,230 | 10,040 | 10,220 | +2.3% | 420,900 | 6192億5576万 | +8.26% | 26.92 | 3.56 |
| 01/04 | 9,840 | 10,020 | 9,800 | 9,990 | +2.88% | 336,100 | 6053億1948万 | +6.28% | 26.31 | 3.48 |
| 2016 |
| 12/30 | 9,680 | 9,770 | 9,600 | 9,710 | +1.46% | 143,100 | 5883億5357万 | +3.56% | 25.58 | 3.38 |
| 12/29 | 9,670 | 9,710 | 9,530 | 9,570 | -0.93% | 122,800 | 5798億7061万 | +2.22% | 25.21 | 3.33 |
| 12/28 | 9,780 | 9,820 | 9,640 | 9,660 | -2.33% | 206,400 | 5853億2394万 | +3.29% | 25.44 | 3.36 |
| 12/27 | 9,850 | 9,930 | 9,840 | 9,890 | +0.82% | 148,100 | 5992億6023万 | +5.9% | 26.05 | 3.44 |
| 12/26 | 9,720 | 9,850 | 9,650 | 9,810 | +1.13% | 119,200 | 5944億1282万 | +5.44% | 25.84 | 3.42 |
| 12/22 | 9,650 | 9,720 | 9,550 | 9,700 | -0.21% | 179,500 | 5877億4764万 | +4.72% | 25.55 | 3.38 |
| 12/21 | 9,730 | 9,820 | 9,680 | 9,720 | +0.52% | 277,000 | 5889億5949万 | +5.37% | 25.6 | 3.38 |
| 12/20 | 9,830 | 9,940 | 9,650 | 9,670 | -2.52% | 405,700 | 5859億2987万 | +5.38% | 25.47 | 3.37 |
| 12/19 | 9,870 | 10,000 | 9,680 | 9,920 | +0.51% | 416,400 | 6010億7800万 | +8.61% | 26.13 | 3.45 |
| 12/16 | 9,600 | 9,930 | 9,580 | 9,870 | +4.67% | 525,700 | 5980億4837万 | +8.77% | 26 | 3.44 |
| 12/15 | 9,370 | 9,640 | 9,350 | 9,430 | +0.86% | 513,600 | 5713億8766万 | +4.51% | 24.84 | 3.28 |
| 12/14 | 9,350 | 9,420 | 9,330 | 9,350 | 0% | 187,600 | 5665億4025万 | +4.1% | 24.63 | 3.26 |
| 12/13 | 9,170 | 9,350 | 9,130 | 9,350 | +2.07% | 244,800 | 5665億4025万 | +4.5% | 24.63 | 3.26 |
| 12/12 | 9,150 | 9,160 | 8,980 | 9,160 | +1.44% | 268,400 | 5550億2767万 | +2.74% | 24.13 | 3.19 |
| 12/09 | 9,010 | 9,060 | 8,960 | 9,030 | +0.22% | 183,700 | 5471億5064万 | +1.57% | 23.78 | 3.14 |
| 12/08 | 9,010 | 9,100 | 8,960 | 9,010 | +1.35% | 262,000 | 5459億3879万 | +1.58% | 23.73 | 3.14 |
| 12/07 | 8,840 | 8,960 | 8,730 | 8,890 | +0.34% | 220,200 | 5386億6768万 | +0.4% | 23.42 | 3.1 |
| 12/06 | 8,900 | 8,990 | 8,830 | 8,860 | +0.45% | 371,600 | 5368億4991万 | -0.26% | 23.34 | 3.09 |
| 12/05 | 8,800 | 8,930 | 8,700 | 8,820 | -0.68% | 334,300 | 5344億2621万 | -1.08% | 23.23 | 3.07 |
| 12/02 | 9,050 | 9,080 | 8,850 | 8,880 | -3.16% | 325,400 | 5380億6176万 | -0.77% | 23.39 | 3.09 |
| 12/01 | 9,250 | 9,320 | 9,140 | 9,170 | 0% | 279,100 | 5556億3360万 | +2.09% | 24.15 | 3.19 |
| 11/30 | 9,200 | 9,300 | 9,130 | 9,170 | +0.11% | 207,200 | 5556億3360万 | +1.87% | 24.15 | 3.19 |
| 11/29 | 9,110 | 9,230 | 9,070 | 9,160 | -0.43% | 187,800 | 5550億2767万 | +1.52% | 24.13 | 3.19 |
| 11/28 | 9,360 | 9,400 | 9,110 | 9,200 | -2.13% | 357,600 | 5574億5137万 | +1.77% | 24.23 | 3.2 |
| 11/25 | 9,410 | 9,430 | 9,300 | 9,400 | +0.53% | 220,400 | 5695億6988万 | +3.75% | 24.76 | 3.27 |
| 11/24 | 9,380 | 9,420 | 9,290 | 9,350 | +0.32% | 304,600 | 5665億4025万 | +2.89% | 24.63 | 3.26 |
| 11/22 | 9,310 | 9,360 | 9,230 | 9,320 | -0.32% | 362,600 | 5647億2248万 | +2.26% | 24.55 | 3.25 |
| 11/21 | 9,120 | 9,470 | 9,100 | 9,350 | +3.77% | 572,900 | 5665億4025万 | +2.32% | 24.63 | 3.26 |
| 11/18 | 8,800 | 9,050 | 8,780 | 9,010 | +2.62% | 372,400 | 5459億3879万 | -1.64% | 23.73 | 3.14 |
| 11/17 | 8,800 | 8,900 | 8,740 | 8,780 | +0.23% | 296,600 | 5320億250万 | -4.52% | 23.13 | 3.06 |
| 11/16 | 8,520 | 8,880 | 8,430 | 8,760 | +3.06% | 574,300 | 5307億9065万 | -5.19% | 23.07 | 3.05 |
| 11/15 | 8,600 | 8,600 | 8,460 | 8,500 | -1.28% | 308,500 | 5150億3659万 | -8.46% | 22.39 | 2.96 |
| 11/14 | 8,560 | 8,630 | 8,490 | 8,610 | +2.14% | 350,000 | 5217億177万 | -7.89% | 22.68 | 3 |
| 11/11 | 8,560 | 8,580 | 8,360 | 8,430 | -1.86% | 416,600 | 5107億9512万 | -10.54% | 22.2 | 2.94 |
| 11/10 | 8,650 | 8,650 | 8,460 | 8,590 | +2.26% | 386,500 | 5204億8992万 | -9.69% | 22.63 | 2.99 |
| 11/09 | 8,610 | 8,630 | 8,210 | 8,400 | -0.94% | 468,000 | 5089億7734万 | -12.42% | 22.13 | 2.93 |
| 11/08 | 8,650 | 8,650 | 8,480 | 8,480 | -1.05% | 250,200 | 5138億2474万 | -12.34% | 22.34 | 2.95 |
| 11/07 | 8,640 | 8,660 | 8,500 | 8,570 | +0.82% | 224,400 | 5192億7807万 | -12.07% | 22.57 | 2.98 |
| 11/04 | 8,600 | 8,600 | 8,310 | 8,500 | -0.58% | 331,300 | 5150億3659万 | -13.35% | 22.39 | 2.96 |
