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 | 3,360 | 3,455 | 3,355 | 3,370 | +0.45% | 1,309,700 | 4431億1973万 | -6.47% | 15.57 | 0.71 |
| 03/30 | 3,365 | 3,410 | 3,350 | 3,355 | -1.03% | 921,400 | 4411億4738万 | -7.42% | 15.5 | 0.71 |
| 03/29 | 3,400 | 3,435 | 3,380 | 3,390 | -0.29% | 670,700 | 4457億4952万 | -7.02% | 15.66 | 0.71 |
| 03/28 | 3,410 | 3,450 | 3,395 | 3,400 | +0.59% | 835,100 | 4470億6441万 | -7.26% | 15.71 | 0.72 |
| 03/27 | 3,435 | 3,435 | 3,365 | 3,380 | -2.59% | 993,400 | 4444億3462万 | -8.23% | 15.62 | 0.71 |
| 03/24 | 3,450 | 3,500 | 3,435 | 3,470 | -0.14% | 633,000 | 4562億6868万 | -6.24% | 16.03 | 0.73 |
| 03/23 | 3,455 | 3,490 | 3,435 | 3,475 | +0.43% | 871,800 | 4569億2613万 | -6.54% | 16.05 | 0.73 |
| 03/22 | 3,500 | 3,505 | 3,440 | 3,460 | -3.08% | 962,300 | 4549億5379万 | -7.36% | 15.98 | 0.73 |
| 03/21 | 3,600 | 3,615 | 3,560 | 3,570 | -1.52% | 762,600 | 4694億1763万 | -4.8% | 16.49 | 0.75 |
| 03/17 | 3,650 | 3,655 | 3,620 | 3,625 | -1.09% | 709,100 | 4766億4956万 | -3.59% | 16.75 | 0.76 |
| 03/16 | 3,640 | 3,675 | 3,640 | 3,665 | +0.83% | 625,800 | 4819億914万 | -2.47% | 16.93 | 0.77 |
| 03/15 | 3,625 | 3,640 | 3,610 | 3,635 | +0.28% | 556,500 | 4779億6445万 | -3.38% | 16.79 | 0.77 |
| 03/14 | 3,680 | 3,700 | 3,625 | 3,625 | -0.55% | 679,900 | 4766億4956万 | -3.82% | 16.75 | 0.76 |
| 03/13 | 3,635 | 3,645 | 3,590 | 3,645 | -0.41% | 1,010,200 | 4792億7935万 | -3.49% | 16.84 | 0.77 |
| 03/10 | 3,705 | 3,710 | 3,640 | 3,660 | -1.08% | 1,107,900 | 4812億5169万 | -3.28% | 16.91 | 0.77 |
| 03/09 | 3,740 | 3,740 | 3,680 | 3,700 | -0.27% | 607,900 | 4865億1127万 | -2.37% | 17.09 | 0.78 |
| 03/08 | 3,740 | 3,760 | 3,685 | 3,710 | -1.07% | 758,900 | 4878億2617万 | -2.21% | 17.14 | 0.78 |
| 03/07 | 3,740 | 3,760 | 3,725 | 3,750 | -0.4% | 505,600 | 4930億8575万 | -1.32% | 17.32 | 0.79 |
| 03/06 | 3,745 | 3,780 | 3,740 | 3,765 | +0.27% | 371,900 | 4950億5809万 | -1.05% | 17.39 | 0.79 |
| 03/03 | 3,765 | 3,785 | 3,735 | 3,755 | -1.44% | 700,600 | 4937億4320万 | -1.5% | 17.35 | 0.79 |
| 03/02 | 3,760 | 3,845 | 3,760 | 3,810 | +2.97% | 996,400 | 5009億7512万 | -0.31% | 17.6 | 0.8 |
| 03/01 | 3,755 | 3,755 | 3,660 | 3,700 | -0.8% | 1,462,800 | 4865億1127万 | -3.39% | 17.09 | 0.78 |
| 02/28 | 3,715 | 3,785 | 3,715 | 3,730 | +0.81% | 985,100 | 4904億5596万 | -2.86% | 17.23 | 0.79 |
| 02/27 | 3,685 | 3,715 | 3,640 | 3,700 | -0.54% | 833,600 | 4865億1127万 | -3.72% | 17.09 | 0.78 |
| 02/24 | 3,835 | 3,840 | 3,705 | 3,720 | -4.49% | 1,288,000 | 4891億4107万 | -3.33% | 17.19 | 0.78 |
| 02/23 | 3,915 | 3,925 | 3,850 | 3,895 | -0.76% | 641,500 | 5121億5173万 | +1.12% | 17.99 | 0.82 |
| 02/22 | 3,905 | 3,945 | 3,890 | 3,925 | +1.29% | 766,700 | 5160億9642万 | +2.03% | 18.13 | 0.83 |
| 02/21 | 3,850 | 3,880 | 3,845 | 3,875 | +0.91% | 447,100 | 5095億2194万 | +0.94% | 17.9 | 0.82 |
| 02/20 | 3,835 | 3,855 | 3,805 | 3,840 | +0.26% | 423,200 | 5049億1981万 | +0.21% | 17.74 | 0.81 |
| 02/17 | 3,860 | 3,860 | 3,805 | 3,830 | -1.16% | 482,400 | 5036億491万 | +0.13% | 17.69 | 0.81 |
| 02/16 | 3,900 | 3,900 | 3,830 | 3,875 | -0.9% | 580,300 | 5095億2194万 | +1.39% | 17.9 | 0.82 |
| 02/15 | 3,865 | 3,935 | 3,860 | 3,910 | +1.69% | 831,800 | 5141億2408万 | +2.49% | 18.06 | 0.82 |
| 02/14 | 3,820 | 3,910 | 3,815 | 3,845 | +1.18% | 1,168,600 | 5055億7726万 | +0.95% | 17.76 | 0.81 |
| 02/13 | 3,680 | 3,820 | 3,655 | 3,800 | +5.7% | 1,347,600 | 4996億6023万 | -0.03% | 17.56 | 0.8 |
| 02/10 | 3,605 | 3,615 | 3,535 | 3,595 | -4.01% | 1,914,300 | 4727億487万 | -5.3% | 16.61 | 0.76 |
| 02/09 | 3,815 | 3,855 | 3,735 | 3,745 | -2.09% | 880,500 | 4924億2830万 | -1.47% | 17.3 | 0.79 |
| 02/08 | 3,810 | 3,830 | 3,790 | 3,825 | +0.26% | 416,000 | 5029億4747万 | +0.66% | 17.67 | 0.81 |
| 02/07 | 3,800 | 3,830 | 3,785 | 3,815 | 0% | 626,200 | 5016億3257万 | +0.63% | 17.62 | 0.8 |
| 02/06 | 3,850 | 3,870 | 3,805 | 3,815 | -0.26% | 524,400 | 5016億3257万 | +0.87% | 17.62 | 0.8 |
| 02/03 | 3,825 | 3,865 | 3,815 | 3,825 | +0.92% | 663,700 | 5029億4747万 | +1.27% | 17.67 | 0.81 |
| 02/02 | 3,890 | 3,895 | 3,780 | 3,790 | -2.19% | 709,300 | 4983億4533万 | +0.56% | 17.51 | 0.8 |
| 02/01 | 3,815 | 3,885 | 3,790 | 3,875 | +0.52% | 665,700 | 5095億2194万 | +2.98% | 17.9 | 0.82 |
| 01/31 | 3,905 | 3,925 | 3,845 | 3,855 | -2.65% | 842,700 | 5068億9215万 | +2.64% | 17.81 | 0.81 |
| 01/30 | 3,970 | 3,995 | 3,930 | 3,960 | -0.88% | 699,900 | 5206億9855万 | +5.63% | 18.29 | 0.83 |
| 01/27 | 4,020 | 4,020 | 3,955 | 3,995 | -0.62% | 626,500 | 5253億69万 | +6.85% | 18.46 | 0.84 |
| 01/26 | 3,980 | 4,030 | 3,975 | 4,020 | +2.29% | 1,054,300 | 5285億8793万 | +7.83% | 18.57 | 0.85 |
| 01/25 | 3,880 | 3,940 | 3,880 | 3,930 | +3.15% | 781,400 | 5167億5387万 | +5.67% | 18.16 | 0.83 |
| 01/24 | 3,825 | 3,850 | 3,805 | 3,810 | -0.52% | 484,600 | 5009億7512万 | +2.64% | 17.6 | 0.8 |
| 01/23 | 3,850 | 3,870 | 3,795 | 3,830 | +0.13% | 880,300 | 5036億491万 | +3.18% | 17.69 | 0.81 |
| 01/20 | 3,760 | 3,830 | 3,760 | 3,825 | +1.73% | 690,100 | 5029億4747万 | +3.07% | 17.67 | 0.81 |
| 01/19 | 3,745 | 3,785 | 3,730 | 3,760 | +0.67% | 619,100 | 4944億65万 | +1.21% | 17.37 | 0.79 |
| 01/18 | 3,660 | 3,735 | 3,630 | 3,735 | +1.36% | 696,700 | 4911億1341万 | +0.38% | 17.26 | 0.79 |
| 01/17 | 3,675 | 3,735 | 3,645 | 3,685 | +0.27% | 622,700 | 4845億3893万 | -1.07% | 17.02 | 0.78 |
| 01/16 | 3,725 | 3,740 | 3,665 | 3,675 | -1.87% | 527,700 | 4832億2404万 | -1.47% | 16.98 | 0.77 |
| 01/13 | 3,700 | 3,750 | 3,700 | 3,745 | +0.67% | 915,400 | 4924億2830万 | +0.4% | 17.3 | 0.79 |
| 01/12 | 3,740 | 3,775 | 3,705 | 3,720 | -0.8% | 684,300 | 4891億4107万 | -0.05% | 17.19 | 0.78 |
| 01/11 | 3,720 | 3,775 | 3,715 | 3,750 | +2.74% | 1,004,000 | 4930億8575万 | +0.97% | 17.32 | 0.79 |
| 01/10 | 3,690 | 3,695 | 3,605 | 3,650 | -0.54% | 861,600 | 4799億3680万 | -1.4% | 16.86 | 0.77 |
| 01/06 | 3,690 | 3,710 | 3,645 | 3,670 | -1.48% | 799,800 | 4825億6659万 | -0.6% | 16.95 | 0.77 |
| 01/05 | 3,770 | 3,815 | 3,705 | 3,725 | 0% | 876,400 | 4897億9851万 | +1.14% | 17.21 | 0.79 |
| 01/04 | 3,625 | 3,725 | 3,615 | 3,725 | +3.76% | 931,200 | 4897億9851万 | +1.39% | 17.21 | 0.79 |
| 2016 |
| 12/30 | 3,570 | 3,600 | 3,535 | 3,590 | -0.28% | 632,800 | 4720億4743万 | -1.99% | 16.59 | 0.76 |
| 12/29 | 3,620 | 3,630 | 3,580 | 3,600 | -2.04% | 707,000 | 4733億6232万 | -1.56% | 16.63 | 0.76 |
| 12/28 | 3,660 | 3,710 | 3,655 | 3,675 | +0.96% | 489,000 | 4832億2404万 | +0.66% | 16.98 | 0.77 |
| 12/27 | 3,585 | 3,665 | 3,570 | 3,640 | +0.28% | 655,100 | 4786億2190万 | +0.03% | 16.82 | 0.77 |
| 12/26 | 3,650 | 3,665 | 3,615 | 3,630 | -1.63% | 470,300 | 4773億701万 | -0.08% | 16.77 | 0.77 |
| 12/22 | 3,680 | 3,700 | 3,650 | 3,690 | 0% | 700,200 | 4851億9638万 | +1.82% | 17.05 | 0.78 |
| 12/21 | 3,745 | 3,765 | 3,660 | 3,690 | -0.54% | 951,700 | 4851億9638万 | +2.07% | 17.05 | 0.78 |
| 12/20 | 3,690 | 3,725 | 3,660 | 3,710 | 0% | 791,800 | 4878億2617万 | +2.86% | 17.14 | 0.78 |
| 12/19 | 3,755 | 3,765 | 3,680 | 3,710 | -2.24% | 884,000 | 4878億2617万 | +3.11% | 17.14 | 0.78 |
| 12/16 | 3,790 | 3,825 | 3,790 | 3,795 | +1.07% | 785,500 | 4990億278万 | +5.8% | 17.53 | 0.8 |
| 12/15 | 3,755 | 3,780 | 3,700 | 3,755 | -1.44% | 1,177,200 | 4937億4320万 | +5.39% | 17.35 | 0.79 |
| 12/14 | 3,830 | 3,830 | 3,765 | 3,810 | -0.39% | 675,300 | 5009億7512万 | +7.96% | 17.6 | 0.8 |
| 12/13 | 3,840 | 3,890 | 3,790 | 3,825 | -2.05% | 1,265,000 | 5029億4747万 | +9.35% | 17.67 | 0.81 |
| 12/12 | 3,965 | 3,980 | 3,825 | 3,905 | -0.51% | 1,175,900 | 5134億6663万 | +12.67% | 18.04 | 0.82 |
| 12/09 | 3,870 | 3,930 | 3,850 | 3,925 | +2.21% | 1,567,000 | 5160億9642万 | +14.5% | 18.13 | 0.83 |
| 12/08 | 3,795 | 3,840 | 3,760 | 3,840 | +1.32% | 1,166,200 | 5049億1981万 | +13.27% | 17.74 | 0.81 |
| 12/07 | 3,735 | 3,800 | 3,725 | 3,790 | +2.57% | 1,442,700 | 4983億4533万 | +12.86% | 17.51 | 0.8 |
| 12/06 | 3,595 | 3,705 | 3,590 | 3,695 | +4.53% | 1,664,900 | 4858億5383万 | +11.06% | 17.07 | 0.78 |
| 12/05 | 3,510 | 3,535 | 3,485 | 3,535 | +0.57% | 1,041,900 | 4648億1550万 | +7.12% | 16.33 | 0.75 |
| 12/02 | 3,450 | 3,525 | 3,440 | 3,515 | +1.44% | 1,121,900 | 4621億8571万 | +7.3% | 16.24 | 0.74 |
| 12/01 | 3,445 | 3,540 | 3,435 | 3,465 | +2.36% | 1,515,100 | 4556億1123万 | +6.55% | 16.01 | 0.73 |
| 11/30 | 3,450 | 3,450 | 3,380 | 3,385 | -2.03% | 1,575,200 | 4450億9207万 | +4.9% | 15.64 | 0.71 |
| 11/29 | 3,465 | 3,480 | 3,425 | 3,455 | -0.86% | 854,800 | 4542億9634万 | +7.83% | 15.96 | 0.73 |
| 11/28 | 3,475 | 3,490 | 3,435 | 3,485 | +0.43% | 1,066,300 | 4582億4102万 | +9.73% | 16.1 | 0.73 |
| 11/25 | 3,450 | 3,510 | 3,440 | 3,470 | +0.87% | 1,743,600 | 4562億6868万 | +10.26% | 16.03 | 0.73 |
| 11/24 | 3,480 | 3,510 | 3,435 | 3,440 | +0.15% | 1,185,700 | 4523億2400万 | +10.36% | 15.89 | 0.73 |
| 11/22 | 3,410 | 3,440 | 3,375 | 3,435 | +1.48% | 1,037,100 | 4516億6655万 | +11.24% | 15.87 | 0.72 |
| 11/21 | 3,440 | 3,450 | 3,355 | 3,385 | -2.73% | 1,093,700 | 4450億9207万 | +10.66% | 15.64 | 0.71 |
| 11/18 | 3,460 | 3,485 | 3,430 | 3,480 | +2.05% | 847,500 | 4575億8358万 | +14.81% | 16.08 | 0.73 |
| 11/17 | 3,390 | 3,420 | 3,375 | 3,410 | -1.87% | 936,300 | 4483億7931万 | +13.7% | 15.75 | 0.72 |
| 11/16 | 3,470 | 3,495 | 3,400 | 3,475 | 0% | 1,484,100 | 4569億2613万 | +16.92% | 16.05 | 0.73 |
| 11/15 | 3,495 | 3,560 | 3,470 | 3,475 | -0.71% | 1,143,000 | 4569億2613万 | +18.04% | 16.05 | 0.73 |
| 11/14 | 3,420 | 3,535 | 3,400 | 3,500 | +2.19% | 1,417,300 | 4602億1337万 | +20.07% | 16.17 | 0.74 |
| 11/11 | 3,270 | 3,460 | 3,270 | 3,425 | +6.86% | 2,639,400 | 4503億5165万 | +18.76% | 15.82 | 0.72 |
| 11/10 | 3,245 | 3,385 | 3,185 | 3,205 | +11.13% | 2,829,200 | 4214億2395万 | +12.1% | 14.81 | 0.68 |
| 11/09 | 3,050 | 3,110 | 2,832 | 2,884 | -5.44% | 1,249,500 | 3792億1581万 | +1.44% | 13.32 | 0.61 |
| 11/08 | 3,020 | 3,070 | 3,020 | 3,050 | +1.16% | 751,400 | 4010億4308万 | +7.47% | 14.09 | 0.64 |
| 11/07 | 3,010 | 3,050 | 2,999 | 3,015 | +1.72% | 753,800 | 3964億4094万 | +6.73% | 13.93 | 0.64 |
| 11/04 | 2,932 | 2,972 | 2,923 | 2,964 | -0.4% | 574,200 | 3897億3498万 | +5.18% | 13.69 | 0.62 |
