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 | 3,120 | 3,125 | 3,020 | 3,020 | -3.05% | 66,800 | 1082億2843万 | -6.47% | 13.37 | 0.63 |
| 03/30 | 3,120 | 3,145 | 3,105 | 3,115 | 0% | 49,200 | 1116億3297万 | -3.92% | 13.79 | 0.65 |
| 03/29 | 3,130 | 3,130 | 3,095 | 3,115 | -0.48% | 28,100 | 1116億3297万 | -4.21% | 13.79 | 0.65 |
| 03/28 | 3,085 | 3,130 | 3,075 | 3,130 | +1.95% | 59,700 | 1121億7052万 | -4.02% | 13.86 | 0.65 |
| 03/27 | 3,090 | 3,095 | 3,050 | 3,070 | -1.6% | 39,800 | 1100億2029万 | -6.12% | 13.59 | 0.64 |
| 03/24 | 3,120 | 3,140 | 3,095 | 3,120 | +0.48% | 30,500 | 1118億1215万 | -4.94% | 13.81 | 0.65 |
| 03/23 | 3,130 | 3,135 | 3,090 | 3,105 | -0.64% | 21,700 | 1112億7459万 | -5.71% | 13.74 | 0.65 |
| 03/22 | 3,135 | 3,145 | 3,100 | 3,125 | -2.34% | 60,600 | 1119億9134万 | -5.47% | 13.83 | 0.65 |
| 03/21 | 3,185 | 3,210 | 3,175 | 3,200 | +0.16% | 36,000 | 1146億7913万 | -3.53% | 14.16 | 0.67 |
| 03/17 | 3,220 | 3,220 | 3,190 | 3,195 | -1.08% | 38,300 | 1144億9994万 | -3.91% | 14.14 | 0.66 |
| 03/16 | 3,195 | 3,255 | 3,195 | 3,230 | +0.31% | 44,800 | 1157億5425万 | -3.03% | 14.3 | 0.67 |
| 03/15 | 3,225 | 3,240 | 3,205 | 3,220 | -0.77% | 29,200 | 1153億9588万 | -3.42% | 14.25 | 0.67 |
| 03/14 | 3,245 | 3,265 | 3,230 | 3,245 | -0.31% | 27,300 | 1162億9181万 | -2.79% | 14.36 | 0.68 |
| 03/13 | 3,290 | 3,290 | 3,240 | 3,255 | -1.21% | 47,700 | 1166億5018万 | -2.6% | 14.41 | 0.68 |
| 03/10 | 3,310 | 3,330 | 3,285 | 3,295 | -1.05% | 74,600 | 1180億8367万 | -1.52% | 14.59 | 0.69 |
| 03/09 | 3,340 | 3,340 | 3,295 | 3,330 | +0.45% | 44,500 | 1193億3797万 | -0.57% | 14.74 | 0.69 |
| 03/08 | 3,290 | 3,315 | 3,290 | 3,315 | +0.45% | 47,600 | 1188億41万 | -1.07% | 14.67 | 0.69 |
| 03/07 | 3,320 | 3,330 | 3,290 | 3,300 | -0.6% | 36,600 | 1182億6285万 | -1.52% | 14.61 | 0.69 |
| 03/06 | 3,345 | 3,355 | 3,310 | 3,320 | -0.75% | 70,700 | 1189億7960万 | -0.84% | 14.7 | 0.69 |
| 03/03 | 3,355 | 3,365 | 3,335 | 3,345 | -0.3% | 38,900 | 1198億7553万 | 0% | 14.81 | 0.7 |
| 03/02 | 3,395 | 3,405 | 3,335 | 3,355 | +0.15% | 66,800 | 1202億3390万 | +0.45% | 14.85 | 0.7 |
| 03/01 | 3,350 | 3,360 | 3,285 | 3,350 | +0.3% | 54,700 | 1200億5472万 | +0.36% | 14.83 | 0.7 |
| 02/28 | 3,340 | 3,375 | 3,335 | 3,340 | +0.6% | 57,000 | 1196億9634万 | +0.27% | 14.78 | 0.7 |
| 02/27 | 3,290 | 3,335 | 3,280 | 3,320 | +0.45% | 63,400 | 1189億7960万 | -0.12% | 14.7 | 0.69 |
| 02/24 | 3,300 | 3,340 | 3,260 | 3,305 | -1.05% | 76,800 | 1184億4204万 | -0.39% | 14.63 | 0.69 |
| 02/23 | 3,355 | 3,365 | 3,305 | 3,340 | -0.74% | 51,000 | 1196億9634万 | +0.81% | 14.78 | 0.7 |
| 02/22 | 3,365 | 3,385 | 3,345 | 3,365 | +0.6% | 58,000 | 1205億9227万 | +1.82% | 14.9 | 0.7 |
| 02/21 | 3,365 | 3,365 | 3,330 | 3,345 | -0.45% | 61,800 | 1198億7553万 | +1.52% | 14.81 | 0.7 |
| 02/20 | 3,380 | 3,385 | 3,345 | 3,360 | -0.59% | 35,100 | 1204億1309万 | +2.28% | 14.87 | 0.7 |
| 02/17 | 3,380 | 3,390 | 3,365 | 3,380 | -0.29% | 45,300 | 1211億2983万 | +3.17% | 14.96 | 0.7 |
| 02/16 | 3,420 | 3,420 | 3,335 | 3,390 | -1.02% | 61,800 | 1214億8820万 | +3.73% | 15.01 | 0.71 |
| 02/15 | 3,455 | 3,480 | 3,420 | 3,425 | +0.59% | 42,900 | 1227億4251万 | +5.09% | 15.16 | 0.71 |
| 02/14 | 3,410 | 3,460 | 3,405 | 3,405 | +0.44% | 58,300 | 1220億2576万 | +4.83% | 15.07 | 0.71 |
| 02/13 | 3,375 | 3,405 | 3,355 | 3,390 | +1.35% | 53,500 | 1214億8820万 | +4.79% | 15.01 | 0.71 |
| 02/10 | 3,350 | 3,375 | 3,320 | 3,345 | +0.75% | 67,600 | 1198億7553万 | +3.75% | 14.81 | 0.7 |
| 02/09 | 3,275 | 3,330 | 3,270 | 3,320 | +0.61% | 67,200 | 1189億7960万 | +3.27% | 14.7 | 0.69 |
| 02/08 | 3,325 | 3,350 | 3,285 | 3,300 | -1.49% | 68,500 | 1182億6285万 | +2.87% | 14.61 | 0.69 |
| 02/07 | 3,335 | 3,375 | 3,335 | 3,350 | -0.45% | 51,500 | 1200億5472万 | +4.75% | 14.83 | 0.7 |
| 02/06 | 3,395 | 3,400 | 3,345 | 3,365 | -0.3% | 54,400 | 1205億9227万 | +5.62% | 14.9 | 0.7 |
| 02/03 | 3,390 | 3,435 | 3,360 | 3,375 | 0% | 75,100 | 1209億5065万 | +6.3% | 14.94 | 0.7 |
| 02/02 | 3,500 | 3,545 | 3,340 | 3,375 | +1.96% | 136,000 | 1209億5065万 | +6.74% | 14.94 | 0.7 |
| 02/01 | 3,220 | 3,310 | 3,220 | 3,310 | +2.8% | 66,400 | 1186億2123万 | +5.11% | 14.65 | 0.69 |
| 01/31 | 3,195 | 3,230 | 3,175 | 3,220 | -0.62% | 46,200 | 1153億9588万 | +2.58% | 14.25 | 0.67 |
| 01/30 | 3,230 | 3,265 | 3,220 | 3,240 | 0% | 45,100 | 1161億1262万 | +3.38% | 14.34 | 0.67 |
| 01/27 | 3,285 | 3,285 | 3,215 | 3,240 | -1.37% | 42,500 | 1161億1262万 | +3.51% | 14.34 | 0.67 |
| 01/26 | 3,245 | 3,290 | 3,230 | 3,285 | +2.98% | 46,100 | 1177億2530万 | +5.09% | 14.54 | 0.68 |
| 01/25 | 3,210 | 3,225 | 3,160 | 3,190 | +1.11% | 66,700 | 1143億2076万 | +2.21% | 14.12 | 0.66 |
| 01/24 | 3,170 | 3,195 | 3,125 | 3,155 | -0.79% | 70,500 | 1130億6646万 | +1.15% | 13.97 | 0.66 |
| 01/23 | 3,155 | 3,210 | 3,125 | 3,180 | +0.16% | 45,800 | 1139億6239万 | +1.92% | 14.08 | 0.66 |
| 01/20 | 3,135 | 3,185 | 3,135 | 3,175 | +1.28% | 50,700 | 1137億8320万 | +1.7% | 14.05 | 0.66 |
| 01/19 | 3,150 | 3,175 | 3,105 | 3,135 | +0.8% | 74,000 | 1123億4971万 | +0.35% | 13.88 | 0.65 |
| 01/18 | 3,130 | 3,135 | 3,060 | 3,110 | -0.16% | 57,800 | 1114億5378万 | -0.51% | 13.77 | 0.65 |
| 01/17 | 3,150 | 3,155 | 3,100 | 3,115 | -0.32% | 66,400 | 1116億3297万 | -0.48% | 13.79 | 0.65 |
| 01/16 | 3,180 | 3,185 | 3,095 | 3,125 | -1.73% | 58,800 | 1119億9134万 | -0.22% | 13.83 | 0.65 |
| 01/13 | 3,125 | 3,185 | 3,125 | 3,180 | +0.63% | 57,700 | 1139億6239万 | +1.47% | 14.08 | 0.66 |
| 01/12 | 3,170 | 3,175 | 3,095 | 3,160 | +0.16% | 66,100 | 1132億4564万 | +0.89% | 13.99 | 0.66 |
| 01/11 | 3,100 | 3,170 | 3,100 | 3,155 | +2.6% | 49,400 | 1130億6646万 | +0.73% | 13.97 | 0.66 |
| 01/10 | 3,095 | 3,110 | 3,060 | 3,075 | -1.28% | 68,400 | 1101億9948万 | -1.82% | 13.61 | 0.64 |
| 01/06 | 3,110 | 3,125 | 3,065 | 3,115 | -0.48% | 79,200 | 1116億3297万 | -0.67% | 13.79 | 0.65 |
| 01/05 | 3,140 | 3,145 | 3,095 | 3,130 | 0% | 62,900 | 1121億7052万 | -0.22% | 13.86 | 0.65 |
| 01/04 | 3,055 | 3,140 | 3,055 | 3,130 | +2.45% | 86,500 | 1121億7052万 | -0.25% | 13.86 | 0.65 |
| 2016 |
| 12/30 | 3,055 | 3,070 | 3,020 | 3,055 | -0.33% | 31,500 | 1094億8273万 | -2.64% | 13.59 | 0.64 |
| 12/29 | 3,065 | 3,065 | 3,030 | 3,065 | -0.65% | 45,800 | 1098億4110万 | -2.36% | 13.63 | 0.64 |
| 12/28 | 3,060 | 3,105 | 3,045 | 3,085 | +1.31% | 38,400 | 1105億5785万 | -1.72% | 13.72 | 0.64 |
| 12/27 | 3,040 | 3,085 | 3,040 | 3,045 | 0% | 39,100 | 1091億2436万 | -3.03% | 13.54 | 0.64 |
| 12/26 | 3,080 | 3,080 | 3,040 | 3,045 | -0.98% | 46,800 | 1091億2436万 | -3.15% | 13.54 | 0.64 |
| 12/22 | 3,045 | 3,085 | 3,030 | 3,075 | 0% | 33,800 | 1101億9948万 | -2.23% | 13.67 | 0.64 |
| 12/21 | 3,150 | 3,155 | 3,065 | 3,075 | -2.54% | 57,800 | 1101億9948万 | -2.26% | 13.67 | 0.64 |
| 12/20 | 3,125 | 3,170 | 3,125 | 3,155 | +0.32% | 55,100 | 1130億6646万 | +0.32% | 14.03 | 0.66 |
| 12/19 | 3,140 | 3,150 | 3,090 | 3,145 | +0.16% | 68,300 | 1127億808万 | +0.1% | 13.99 | 0.66 |
| 12/16 | 3,175 | 3,190 | 3,125 | 3,140 | -0.16% | 91,000 | 1125億2890万 | +0.13% | 13.96 | 0.66 |
| 12/15 | 3,190 | 3,195 | 3,130 | 3,145 | -1.26% | 69,800 | 1127億808万 | +0.45% | 13.99 | 0.66 |
| 12/14 | 3,225 | 3,225 | 3,175 | 3,185 | -1.24% | 42,000 | 1141億4157万 | +2.12% | 14.16 | 0.67 |
| 12/13 | 3,230 | 3,235 | 3,175 | 3,225 | +0.16% | 76,800 | 1155億7506万 | +3.66% | 14.34 | 0.67 |
| 12/12 | 3,220 | 3,225 | 3,165 | 3,220 | +0.63% | 71,700 | 1153億9588万 | +3.87% | 14.32 | 0.67 |
| 12/09 | 3,140 | 3,210 | 3,125 | 3,200 | -0.31% | 113,300 | 1146億7913万 | +3.63% | 14.23 | 0.67 |
| 12/08 | 3,200 | 3,220 | 3,175 | 3,210 | +1.58% | 75,000 | 1150億3750万 | +4.39% | 14.27 | 0.67 |
| 12/07 | 3,165 | 3,170 | 3,125 | 3,160 | -0.16% | 75,500 | 1132億4564万 | +3.3% | 14.05 | 0.66 |
| 12/06 | 3,180 | 3,195 | 3,160 | 3,165 | +0.8% | 83,000 | 1134億2483万 | +3.84% | 14.07 | 0.66 |
| 12/05 | 3,180 | 3,190 | 3,110 | 3,140 | -0.95% | 86,200 | 1125億2890万 | +3.43% | 13.96 | 0.66 |
| 12/02 | 3,140 | 3,185 | 3,110 | 3,170 | +0.48% | 167,400 | 1136億401万 | +4.83% | 14.1 | 0.66 |
| 12/01 | 3,200 | 3,205 | 3,145 | 3,155 | -0.16% | 72,200 | 1130億6646万 | +4.78% | 14.03 | 0.66 |
| 11/30 | 3,155 | 3,180 | 3,125 | 3,160 | +0.16% | 116,900 | 1132億4564万 | +5.33% | 14.05 | 0.66 |
| 11/29 | 3,160 | 3,185 | 3,140 | 3,155 | +0.16% | 97,700 | 1130億6646万 | +5.66% | 14.03 | 0.66 |
| 11/28 | 3,130 | 3,160 | 3,090 | 3,150 | +1.12% | 58,100 | 1128億8727万 | +5.99% | 14.01 | 0.66 |
| 11/25 | 3,100 | 3,120 | 3,085 | 3,115 | +1.14% | 50,900 | 1116億3297万 | +5.27% | 13.85 | 0.65 |
| 11/24 | 3,130 | 3,130 | 3,070 | 3,080 | 0% | 40,700 | 1103億7866万 | +4.58% | 13.7 | 0.64 |
| 11/22 | 3,120 | 3,120 | 3,065 | 3,080 | -0.81% | 71,900 | 1103億7866万 | +4.98% | 13.7 | 0.64 |
| 11/21 | 3,140 | 3,150 | 3,095 | 3,105 | -1.11% | 50,900 | 1112億7459万 | +6.3% | 13.81 | 0.65 |
| 11/18 | 3,105 | 3,150 | 3,070 | 3,140 | +2.28% | 58,000 | 1125億2890万 | +8.09% | 13.96 | 0.66 |
| 11/17 | 3,095 | 3,095 | 3,055 | 3,070 | -0.97% | 49,400 | 1100億2029万 | +6.38% | 13.65 | 0.64 |
| 11/16 | 3,100 | 3,175 | 3,090 | 3,100 | +1.47% | 68,200 | 1110億9541万 | +8.01% | 13.79 | 0.65 |
| 11/15 | 3,085 | 3,120 | 3,030 | 3,055 | -0.81% | 47,400 | 1094億8273万 | +7.01% | 13.59 | 0.64 |
| 11/14 | 3,045 | 3,105 | 3,040 | 3,080 | +2.67% | 70,000 | 1103億7866万 | +8.37% | 13.7 | 0.64 |
| 11/11 | 3,020 | 3,050 | 2,958 | 3,000 | -0.5% | 106,700 | 1075億1169万 | +6.08% | 13.34 | 0.63 |
| 11/10 | 3,000 | 3,040 | 2,975 | 3,015 | +6.61% | 93,300 | 1080億4924万 | +7.03% | 13.41 | 0.63 |
| 11/09 | 2,983 | 2,995 | 2,803 | 2,828 | -5.48% | 90,800 | 1013億4768万 | +0.82% | 12.58 | 0.59 |
| 11/08 | 2,937 | 2,998 | 2,937 | 2,992 | +1.22% | 83,500 | 1072億2499万 | +6.86% | 13.3 | 0.63 |
| 11/07 | 2,928 | 2,971 | 2,928 | 2,956 | +1.51% | 109,600 | 1059億3485万 | +5.99% | 13.14 | 0.62 |
| 11/04 | 2,871 | 2,928 | 2,861 | 2,912 | +1.46% | 118,100 | 1043億5801万 | +4.71% | 12.95 | 0.61 |
