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 | 3,210 | 3,235 | 3,165 | 3,165 | -1.4% | 368,500 | 2975億1000万 | -7.86% | 14.78 | 1.05 |
| 03/30 | 3,260 | 3,285 | 3,200 | 3,210 | -1.08% | 318,100 | 3017億4000万 | -7.04% | 14.99 | 1.07 |
| 03/29 | 3,280 | 3,295 | 3,230 | 3,245 | -1.96% | 325,900 | 3050億3000万 | -6.48% | 15.16 | 1.08 |
| 03/28 | 3,310 | 3,325 | 3,295 | 3,310 | +0.61% | 318,500 | 3111億4000万 | -4.99% | 15.46 | 1.1 |
| 03/27 | 3,300 | 3,315 | 3,270 | 3,290 | -1.5% | 317,700 | 3092億6000万 | -5.87% | 15.37 | 1.09 |
| 03/24 | 3,345 | 3,365 | 3,320 | 3,340 | +0.45% | 304,900 | 3139億6000万 | -4.79% | 15.6 | 1.11 |
| 03/23 | 3,350 | 3,355 | 3,315 | 3,325 | -0.3% | 288,900 | 3125億5000万 | -5.51% | 15.53 | 1.11 |
| 03/22 | 3,305 | 3,375 | 3,305 | 3,335 | -2.2% | 351,000 | 3134億9000万 | -5.55% | 15.58 | 1.11 |
| 03/21 | 3,425 | 3,440 | 3,400 | 3,410 | +0.44% | 310,600 | 3205億4000万 | -3.75% | 15.93 | 1.13 |
| 03/17 | 3,395 | 3,420 | 3,385 | 3,395 | 0% | 369,300 | 3191億3000万 | -4.39% | 15.86 | 1.13 |
| 03/16 | 3,380 | 3,415 | 3,365 | 3,395 | +0.44% | 359,900 | 3191億3000万 | -4.63% | 15.86 | 1.13 |
| 03/15 | 3,425 | 3,425 | 3,355 | 3,380 | -3.29% | 695,200 | 3177億2000万 | -5.22% | 15.79 | 1.12 |
| 03/14 | 3,480 | 3,510 | 3,465 | 3,495 | 0% | 333,500 | 3285億3000万 | -2.16% | 16.32 | 1.16 |
| 03/13 | 3,520 | 3,530 | 3,485 | 3,495 | -0.99% | 420,600 | 3285億3000万 | -2.46% | 16.32 | 1.16 |
| 03/10 | 3,565 | 3,565 | 3,525 | 3,530 | -0.42% | 341,500 | 3318億2000万 | -1.78% | 16.49 | 1.17 |
| 03/09 | 3,565 | 3,570 | 3,535 | 3,545 | -0.28% | 236,500 | 3332億3000万 | -1.64% | 16.56 | 1.18 |
| 03/08 | 3,540 | 3,560 | 3,525 | 3,555 | +0.42% | 331,200 | 3341億7000万 | -1.66% | 16.6 | 1.18 |
| 03/07 | 3,520 | 3,540 | 3,500 | 3,540 | +0.43% | 249,800 | 3327億6000万 | -2.37% | 16.53 | 1.18 |
| 03/06 | 3,555 | 3,560 | 3,520 | 3,525 | -0.84% | 292,200 | 3313億5000万 | -3.05% | 16.46 | 1.17 |
| 03/03 | 3,550 | 3,580 | 3,525 | 3,555 | -0.84% | 413,400 | 3341億7000万 | -2.58% | 16.6 | 1.18 |
| 03/02 | 3,620 | 3,620 | 3,580 | 3,585 | -0.28% | 330,900 | 3369億9000万 | -2.02% | 16.75 | 1.19 |
| 03/01 | 3,550 | 3,595 | 3,540 | 3,595 | +1.13% | 318,400 | 3379億3000万 | -1.99% | 16.79 | 1.2 |
| 02/28 | 3,545 | 3,590 | 3,545 | 3,555 | +0.28% | 318,900 | 3341億7000万 | -3.27% | 16.6 | 1.18 |
| 02/27 | 3,550 | 3,560 | 3,530 | 3,545 | -0.56% | 343,000 | 3332億3000万 | -3.72% | 16.56 | 1.18 |
| 02/24 | 3,580 | 3,600 | 3,550 | 3,565 | -0.97% | 242,500 | 3351億1000万 | -3.36% | 16.65 | 1.19 |
| 02/23 | 3,630 | 3,635 | 3,590 | 3,600 | -0.83% | 225,500 | 3384億 | -2.6% | 16.82 | 1.2 |
| 02/22 | 3,605 | 3,640 | 3,590 | 3,630 | +0.97% | 297,500 | 3412億2000万 | -1.92% | 16.96 | 1.21 |
| 02/21 | 3,590 | 3,600 | 3,570 | 3,595 | 0% | 185,300 | 3379億3000万 | -3% | 16.79 | 1.2 |
| 02/20 | 3,615 | 3,625 | 3,580 | 3,595 | -0.83% | 238,900 | 3379億3000万 | -3.13% | 16.79 | 1.2 |
| 02/17 | 3,610 | 3,640 | 3,595 | 3,625 | +0.28% | 296,100 | 3407億5000万 | -2.58% | 16.93 | 1.21 |
| 02/16 | 3,610 | 3,615 | 3,570 | 3,615 | 0% | 246,600 | 3398億1000万 | -3.11% | 16.89 | 1.2 |
| 02/15 | 3,665 | 3,700 | 3,610 | 3,615 | -0.41% | 350,700 | 3398億1000万 | -3.42% | 16.89 | 1.2 |
| 02/14 | 3,645 | 3,650 | 3,620 | 3,630 | +0.14% | 259,500 | 3412億2000万 | -3.3% | 16.96 | 1.21 |
| 02/13 | 3,645 | 3,665 | 3,615 | 3,625 | +0.55% | 259,900 | 3407億5000万 | -3.62% | 16.93 | 1.21 |
| 02/10 | 3,585 | 3,625 | 3,565 | 3,605 | +1.69% | 326,200 | 3388億7000万 | -4.38% | 16.84 | 1.2 |
| 02/09 | 3,530 | 3,580 | 3,530 | 3,545 | +0.57% | 516,700 | 3332億3000万 | -6.24% | 16.56 | 1.18 |
| 02/08 | 3,770 | 3,855 | 3,465 | 3,525 | -6.5% | 758,100 | 3313億5000万 | -7.11% | 16.46 | 1.17 |
| 02/07 | 3,755 | 3,780 | 3,740 | 3,770 | -0.26% | 163,100 | 3543億8000万 | -0.95% | 17.61 | 1.25 |
| 02/06 | 3,800 | 3,805 | 3,770 | 3,780 | +0.13% | 219,800 | 3553億2000万 | -0.71% | 17.66 | 1.26 |
| 02/03 | 3,800 | 3,815 | 3,750 | 3,775 | -1.05% | 269,200 | 3548億5000万 | -0.92% | 17.63 | 1.26 |
| 02/02 | 3,855 | 3,855 | 3,805 | 3,815 | -0.78% | 190,400 | 3586億1000万 | +0.1% | 17.82 | 1.27 |
| 02/01 | 3,780 | 3,850 | 3,775 | 3,845 | +1.45% | 159,000 | 3614億3000万 | +0.95% | 17.96 | 1.28 |
| 01/31 | 3,790 | 3,815 | 3,770 | 3,790 | -1.43% | 181,200 | 3562億6000万 | -0.42% | 17.7 | 1.26 |
| 01/30 | 3,825 | 3,855 | 3,810 | 3,845 | +0.92% | 183,200 | 3614億3000万 | +1.1% | 17.96 | 1.28 |
| 01/27 | 3,840 | 3,840 | 3,795 | 3,810 | -0.13% | 150,200 | 3581億4000万 | +0.29% | 17.8 | 1.27 |
| 01/26 | 3,790 | 3,830 | 3,785 | 3,815 | +1.6% | 218,100 | 3586億1000万 | +0.53% | 17.82 | 1.27 |
| 01/25 | 3,775 | 3,795 | 3,745 | 3,755 | +0.54% | 209,900 | 3529億7000万 | -0.98% | 17.54 | 1.25 |
| 01/24 | 3,725 | 3,780 | 3,710 | 3,735 | +0.67% | 215,700 | 3510億9000万 | -1.45% | 17.45 | 1.24 |
| 01/23 | 3,710 | 3,745 | 3,690 | 3,710 | -0.8% | 291,500 | 3487億4000万 | -2.03% | 17.33 | 1.23 |
| 01/20 | 3,715 | 3,755 | 3,710 | 3,740 | -0.13% | 278,600 | 3515億6000万 | -1.22% | 17.47 | 1.24 |
| 01/19 | 3,775 | 3,800 | 3,725 | 3,745 | +0.13% | 291,100 | 3520億3000万 | -1.03% | 17.49 | 1.25 |
| 01/18 | 3,740 | 3,750 | 3,685 | 3,740 | +0.4% | 307,900 | 3515億6000万 | -1.14% | 17.47 | 1.24 |
| 01/17 | 3,705 | 3,785 | 3,695 | 3,725 | -2.99% | 327,100 | 3501億5000万 | -1.46% | 17.4 | 1.24 |
| 01/16 | 3,855 | 3,885 | 3,830 | 3,840 | -1.29% | 128,800 | 3609億6000万 | +1.69% | 17.94 | 1.28 |
| 01/13 | 3,860 | 3,905 | 3,850 | 3,890 | -0.13% | 143,200 | 3656億6000万 | +3.24% | 18.17 | 1.29 |
| 01/12 | 3,895 | 3,910 | 3,865 | 3,895 | +0.13% | 175,000 | 3661億3000万 | +3.65% | 18.19 | 1.3 |
| 01/11 | 3,860 | 3,900 | 3,850 | 3,890 | +1.83% | 190,600 | 3656億6000万 | +3.71% | 18.17 | 1.29 |
| 01/10 | 3,820 | 3,875 | 3,810 | 3,820 | -0.65% | 202,000 | 3590億8000万 | +2% | 17.84 | 1.27 |
| 01/06 | 3,865 | 3,875 | 3,820 | 3,845 | -1.16% | 147,800 | 3614億3000万 | +2.81% | 17.96 | 1.28 |
| 01/05 | 3,935 | 3,965 | 3,865 | 3,890 | +0.26% | 168,400 | 3656億6000万 | +4.18% | 18.17 | 1.29 |
| 01/04 | 3,820 | 3,895 | 3,820 | 3,880 | +1.97% | 210,700 | 3647億2000万 | +4.08% | 18.12 | 1.29 |
| 2016 |
| 12/30 | 3,820 | 3,820 | 3,780 | 3,805 | +0.13% | 94,200 | 3576億7000万 | +2.37% | 17.77 | 1.27 |
| 12/29 | 3,845 | 3,845 | 3,780 | 3,800 | -1.17% | 150,600 | 3572億 | +2.45% | 17.75 | 1.26 |
| 12/28 | 3,780 | 3,860 | 3,780 | 3,845 | +1.32% | 128,900 | 3614億3000万 | +3.98% | 17.96 | 1.28 |
| 12/27 | 3,800 | 3,825 | 3,775 | 3,795 | +0.26% | 212,500 | 3567億3000万 | +2.93% | 17.73 | 1.26 |
| 12/26 | 3,800 | 3,850 | 3,775 | 3,785 | +0.93% | 235,900 | 3557億9000万 | +2.88% | 17.68 | 1.26 |
| 12/22 | 3,730 | 3,755 | 3,720 | 3,750 | +0.94% | 183,800 | 3525億 | +2.18% | 17.52 | 1.25 |
| 12/21 | 3,735 | 3,760 | 3,705 | 3,715 | -0.93% | 234,000 | 3492億1000万 | +1.39% | 17.35 | 1.24 |
| 12/20 | 3,705 | 3,755 | 3,690 | 3,750 | +0.94% | 172,600 | 3525億 | +2.49% | 17.52 | 1.25 |
| 12/19 | 3,725 | 3,735 | 3,690 | 3,715 | -0.54% | 153,000 | 3492億1000万 | +1.67% | 17.35 | 1.24 |
| 12/16 | 3,750 | 3,800 | 3,725 | 3,735 | +0.4% | 247,100 | 3510億9000万 | +2.38% | 17.45 | 1.24 |
| 12/15 | 3,655 | 3,735 | 3,625 | 3,720 | +1.78% | 316,100 | 3496億8000万 | +2.2% | 17.38 | 1.24 |
| 12/14 | 3,640 | 3,685 | 3,640 | 3,655 | -0.54% | 264,500 | 3435億7000万 | +0.77% | 17.07 | 1.22 |
| 12/13 | 3,635 | 3,680 | 3,625 | 3,675 | -0.81% | 305,700 | 3454億5000万 | +1.55% | 17.17 | 1.22 |
| 12/12 | 3,695 | 3,735 | 3,675 | 3,705 | -0.27% | 219,200 | 3482億7000万 | +2.72% | 17.31 | 1.23 |
| 12/09 | 3,690 | 3,725 | 3,665 | 3,715 | +1.36% | 382,400 | 3492億1000万 | +3.4% | 17.35 | 1.24 |
| 12/08 | 3,655 | 3,675 | 3,615 | 3,665 | +1.1% | 257,600 | 3445億1000万 | +2.4% | 17.12 | 1.22 |
| 12/07 | 3,650 | 3,655 | 3,595 | 3,625 | 0% | 327,800 | 3407億5000万 | +1.6% | 16.93 | 1.21 |
| 12/06 | 3,690 | 3,700 | 3,595 | 3,625 | -0.68% | 467,800 | 3407億5000万 | +1.88% | 16.93 | 1.21 |
| 12/05 | 3,670 | 3,690 | 3,635 | 3,650 | -1.88% | 311,500 | 3431億 | +2.87% | 17.05 | 1.21 |
| 12/02 | 3,730 | 3,740 | 3,695 | 3,720 | -0.8% | 247,800 | 3496億8000万 | +5.2% | 17.38 | 1.24 |
| 12/01 | 3,740 | 3,795 | 3,725 | 3,750 | +1.76% | 347,600 | 3525億 | +6.47% | 17.52 | 1.25 |
| 11/30 | 3,705 | 3,755 | 3,660 | 3,685 | -0.54% | 436,700 | 3463億9000万 | +5.14% | 17.21 | 1.23 |
| 11/29 | 3,730 | 3,755 | 3,690 | 3,705 | -0.54% | 254,200 | 3482億7000万 | +6.16% | 17.31 | 1.23 |
| 11/28 | 3,660 | 3,740 | 3,655 | 3,725 | +3.19% | 366,300 | 3501億5000万 | +7.26% | 17.4 | 1.24 |
| 11/25 | 3,605 | 3,625 | 3,585 | 3,610 | +0.42% | 188,300 | 3393億4000万 | +4.43% | 16.86 | 1.2 |
| 11/24 | 3,600 | 3,610 | 3,580 | 3,595 | +1.41% | 175,400 | 3379億3000万 | +4.35% | 16.79 | 1.2 |
| 11/22 | 3,545 | 3,545 | 3,510 | 3,545 | -0.42% | 237,500 | 3332億3000万 | +3.26% | 16.56 | 1.18 |
| 11/21 | 3,630 | 3,630 | 3,545 | 3,560 | -1.11% | 259,700 | 3346億4000万 | +4% | 16.63 | 1.18 |
| 11/18 | 3,605 | 3,625 | 3,565 | 3,600 | +1.27% | 229,100 | 3384億 | +5.48% | 16.82 | 1.2 |
| 11/17 | 3,540 | 3,575 | 3,525 | 3,555 | -0.97% | 240,700 | 3341億7000万 | +4.5% | 16.6 | 1.18 |
| 11/16 | 3,645 | 3,650 | 3,580 | 3,590 | -0.42% | 327,900 | 3374億6000万 | +5.87% | 16.77 | 1.19 |
| 11/15 | 3,605 | 3,620 | 3,575 | 3,605 | -0.14% | 182,700 | 3388億7000万 | +6.63% | 16.84 | 1.2 |
| 11/14 | 3,600 | 3,630 | 3,595 | 3,610 | +1.26% | 181,400 | 3393億4000万 | +7.09% | 16.86 | 1.2 |
| 11/11 | 3,600 | 3,615 | 3,545 | 3,565 | +0.28% | 292,500 | 3351億1000万 | +6.07% | 16.65 | 1.19 |
| 11/10 | 3,455 | 3,600 | 3,420 | 3,555 | +4.71% | 533,400 | 3341億7000万 | +5.99% | 16.6 | 1.18 |
| 11/09 | 3,490 | 3,515 | 3,325 | 3,395 | -1.59% | 512,600 | 3191億3000万 | +1.46% | 15.86 | 1.13 |
| 11/08 | 3,380 | 3,510 | 3,335 | 3,450 | +2.07% | 463,100 | 3243億 | +3.08% | 16.11 | 1.15 |
| 11/07 | 3,385 | 3,395 | 3,360 | 3,380 | +0.9% | 225,700 | 3177億2000万 | +0.96% | 15.79 | 1.12 |
| 11/04 | 3,340 | 3,355 | 3,315 | 3,350 | -0.45% | 193,200 | 3149億 | -0.12% | 15.65 | 1.11 |
