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 | 2,982 | 2,992 | 2,897 | 2,897 | -1.86% | 89,100 | 1565億122万 | -2.16% | 10.65 | 1.23 |
| 03/30 | 2,953 | 2,998 | 2,935 | 2,952 | -0.14% | 77,000 | 1594億7242万 | -0.44% | 10.85 | 1.25 |
| 03/29 | 2,931 | 2,984 | 2,918 | 2,956 | +1.27% | 129,000 | 1596億8851万 | -0.27% | 10.86 | 1.25 |
| 03/28 | 2,888 | 2,929 | 2,888 | 2,919 | +2.75% | 158,000 | 1576億8970万 | -1.48% | 10.73 | 1.24 |
| 03/27 | 2,835 | 2,872 | 2,828 | 2,841 | -0.91% | 61,700 | 1534億7600万 | -4.12% | 10.44 | 1.2 |
| 03/24 | 2,855 | 2,882 | 2,829 | 2,867 | +0.03% | 96,900 | 1548億8056万 | -3.4% | 10.54 | 1.21 |
| 03/23 | 2,892 | 2,892 | 2,845 | 2,866 | -1.61% | 121,200 | 1548億2654万 | -3.57% | 10.53 | 1.21 |
| 03/22 | 2,945 | 2,945 | 2,911 | 2,913 | -2.58% | 82,300 | 1573億6557万 | -2.12% | 10.7 | 1.23 |
| 03/21 | 2,995 | 3,015 | 2,975 | 2,990 | -0.33% | 62,800 | 1615億2525万 | +0.61% | 10.99 | 1.27 |
| 03/17 | 3,010 | 3,015 | 2,984 | 3,000 | -0.17% | 51,400 | 1620億6547万 | +1.15% | 11.02 | 1.27 |
| 03/16 | 2,988 | 3,015 | 2,965 | 3,005 | -0.33% | 95,800 | 1623億3558万 | +1.52% | 11.04 | 1.27 |
| 03/15 | 2,999 | 3,035 | 2,984 | 3,015 | +0.5% | 72,300 | 1628億7579万 | +2.17% | 11.08 | 1.28 |
| 03/14 | 3,015 | 3,020 | 2,980 | 3,000 | -0.5% | 139,500 | 1620億6547万 | +1.97% | 11.02 | 1.27 |
| 03/13 | 3,000 | 3,045 | 2,987 | 3,015 | 0% | 135,600 | 1628億7579万 | +2.76% | 11.08 | 1.28 |
| 03/10 | 3,000 | 3,025 | 2,992 | 3,015 | +1.34% | 168,400 | 1628億7579万 | +3.04% | 11.08 | 1.28 |
| 03/09 | 2,968 | 2,981 | 2,944 | 2,975 | +0.85% | 83,500 | 1607億1492万 | +1.95% | 10.93 | 1.26 |
| 03/08 | 2,961 | 2,962 | 2,925 | 2,950 | -0.27% | 77,700 | 1593億6438万 | +1.34% | 10.84 | 1.25 |
| 03/07 | 3,010 | 3,025 | 2,956 | 2,958 | -2.38% | 102,200 | 1597億9655万 | +1.72% | 10.87 | 1.25 |
| 03/06 | 3,020 | 3,045 | 3,005 | 3,030 | +0.33% | 52,900 | 1636億8612万 | +4.3% | 11.13 | 1.28 |
| 03/03 | 2,995 | 3,045 | 2,995 | 3,020 | +0.5% | 109,700 | 1631億4590万 | +4.25% | 11.1 | 1.28 |
| 03/02 | 2,997 | 3,025 | 2,990 | 3,005 | +1.45% | 81,300 | 1623億3558万 | +4.02% | 11.04 | 1.27 |
| 03/01 | 2,950 | 2,964 | 2,906 | 2,962 | +0.44% | 81,200 | 1600億1264万 | +2.7% | 10.88 | 1.25 |
| 02/28 | 2,973 | 3,015 | 2,949 | 2,949 | +0.14% | 74,000 | 1593億1035万 | +2.43% | 10.84 | 1.25 |
| 02/27 | 2,970 | 2,970 | 2,922 | 2,945 | -0.98% | 76,000 | 1590億9427万 | +2.58% | 10.82 | 1.25 |
| 02/24 | 2,981 | 2,995 | 2,946 | 2,974 | -0.87% | 124,800 | 1606億6090万 | +3.84% | 10.93 | 1.26 |
| 02/23 | 3,000 | 3,110 | 2,993 | 3,000 | +2.15% | 186,700 | 1620億6547万 | +4.86% | 11.02 | 1.27 |
| 02/22 | 2,911 | 2,939 | 2,884 | 2,937 | +0.17% | 109,300 | 1586億6209万 | +2.84% | 10.79 | 1.24 |
| 02/21 | 2,925 | 2,940 | 2,907 | 2,932 | +0.34% | 43,300 | 1583億9198万 | +2.84% | 10.77 | 1.24 |
| 02/20 | 2,943 | 2,949 | 2,889 | 2,922 | -1.25% | 139,200 | 1578億5176万 | +2.67% | 10.74 | 1.24 |
| 02/17 | 2,965 | 2,980 | 2,950 | 2,959 | -0.54% | 107,600 | 1598億5057万 | +4.04% | 10.87 | 1.25 |
| 02/16 | 2,974 | 3,020 | 2,958 | 2,975 | +0.81% | 188,700 | 1607億1492万 | +4.64% | 10.93 | 1.26 |
| 02/15 | 2,870 | 2,955 | 2,862 | 2,951 | +4.5% | 211,400 | 1594億1840万 | +3.91% | 10.84 | 1.25 |
| 02/14 | 2,862 | 2,874 | 2,817 | 2,824 | -0.46% | 117,000 | 1525億5763万 | -0.63% | 10.38 | 1.19 |
| 02/13 | 2,858 | 2,869 | 2,824 | 2,837 | -0.11% | 86,900 | 1532億5991万 | -0.25% | 10.42 | 1.2 |
| 02/10 | 2,831 | 2,846 | 2,801 | 2,840 | +1.9% | 144,600 | 1534億2198万 | -0.25% | 10.44 | 1.2 |
| 02/09 | 2,790 | 2,794 | 2,763 | 2,787 | -0.36% | 105,800 | 1505億5882万 | -2.28% | 10.24 | 1.18 |
| 02/08 | 2,762 | 2,797 | 2,762 | 2,797 | +0.25% | 84,000 | 1510億9904万 | -2.24% | 10.28 | 1.18 |
| 02/07 | 2,784 | 2,805 | 2,771 | 2,790 | -0.99% | 150,400 | 1507億2088万 | -2.65% | 10.25 | 1.18 |
| 02/06 | 2,802 | 2,820 | 2,771 | 2,818 | +0.11% | 129,000 | 1522億3350万 | -1.85% | 10.36 | 1.19 |
| 02/03 | 2,800 | 2,868 | 2,800 | 2,815 | +0.54% | 79,300 | 1520億7143万 | -2.16% | 10.34 | 1.19 |
| 02/02 | 2,856 | 2,867 | 2,794 | 2,800 | -2.64% | 123,300 | 1512億6110万 | -2.91% | 10.29 | 1.18 |
| 02/01 | 2,919 | 2,919 | 2,858 | 2,876 | 0% | 185,100 | 1553億6676万 | -0.48% | 10.57 | 1.22 |
| 01/31 | 2,825 | 2,926 | 2,817 | 2,876 | +1.2% | 268,200 | 1553億6676万 | -0.59% | 10.57 | 1.22 |
| 01/30 | 2,800 | 2,846 | 2,800 | 2,842 | +0.89% | 124,400 | 1535億3002万 | -1.9% | 10.44 | 1.2 |
| 01/27 | 2,851 | 2,851 | 2,798 | 2,817 | -1.81% | 268,300 | 1521億7947万 | -3% | 10.35 | 1.19 |
| 01/26 | 2,860 | 2,887 | 2,834 | 2,869 | +1.09% | 117,500 | 1549億8861万 | -1.38% | 10.54 | 1.21 |
| 01/25 | 2,796 | 2,852 | 2,791 | 2,838 | +3.5% | 197,500 | 1533億1393万 | -2.57% | 10.43 | 1.2 |
| 01/24 | 2,783 | 2,793 | 2,736 | 2,742 | -1.47% | 169,300 | 1481億2784万 | -6.03% | 10.08 | 1.16 |
| 01/23 | 2,799 | 2,811 | 2,760 | 2,783 | -3.87% | 267,900 | 1503億4273万 | -4.79% | 10.23 | 1.18 |
| 01/20 | 2,870 | 2,906 | 2,844 | 2,895 | +0.77% | 94,600 | 1563億9318万 | -1.06% | 10.64 | 1.23 |
| 01/19 | 2,861 | 2,882 | 2,847 | 2,873 | +1.88% | 64,100 | 1552億470万 | -1.81% | 10.56 | 1.22 |
| 01/18 | 2,800 | 2,824 | 2,777 | 2,820 | +0.43% | 55,100 | 1523億4154万 | -3.62% | 10.36 | 1.19 |
| 01/17 | 2,864 | 2,864 | 2,805 | 2,808 | -2.19% | 95,500 | 1516億9328万 | -4.1% | 10.32 | 1.19 |
| 01/16 | 2,911 | 2,917 | 2,865 | 2,871 | -1.81% | 72,600 | 1550億9665万 | -1.95% | 10.55 | 1.21 |
| 01/13 | 2,900 | 2,936 | 2,889 | 2,924 | +0.27% | 66,400 | 1579億5981万 | -0.07% | 10.74 | 1.24 |
| 01/12 | 2,950 | 2,963 | 2,913 | 2,916 | -2.21% | 117,500 | 1575億2763万 | -0.21% | 10.72 | 1.23 |
| 01/11 | 2,916 | 2,994 | 2,900 | 2,982 | +3.18% | 212,100 | 1610億9307万 | +2.19% | 10.96 | 1.26 |
| 01/10 | 2,854 | 2,929 | 2,825 | 2,890 | -0.28% | 173,900 | 1561億2307万 | -0.76% | 10.62 | 1.22 |
| 01/06 | 2,928 | 2,928 | 2,873 | 2,898 | -2.13% | 128,500 | 1565億5524万 | -0.21% | 10.65 | 1.23 |
| 01/05 | 3,015 | 3,015 | 2,948 | 2,961 | -1.79% | 94,100 | 1599億5862万 | +2.24% | 10.88 | 1.25 |
| 01/04 | 2,942 | 3,015 | 2,934 | 3,015 | +3.04% | 129,100 | 1628億7579万 | +4.51% | 11.08 | 1.28 |
| 2016 |
| 12/30 | 2,903 | 2,943 | 2,884 | 2,926 | +0.21% | 118,700 | 1580億6785万 | +1.84% | 10.73 | 1.24 |
| 12/29 | 2,955 | 2,955 | 2,910 | 2,920 | -1.85% | 78,800 | 1577億4372万 | +1.99% | 10.71 | 1.23 |
| 12/28 | 2,987 | 2,987 | 2,916 | 2,975 | -0.57% | 201,600 | 1607億1492万 | +4.24% | 10.91 | 1.26 |
| 12/27 | 2,960 | 3,025 | 2,952 | 2,992 | +1.77% | 183,500 | 1616億3329万 | +5.32% | 10.97 | 1.26 |
| 12/26 | 2,976 | 2,978 | 2,925 | 2,940 | -0.47% | 51,500 | 1588億2416万 | +4% | 10.78 | 1.24 |
| 12/22 | 2,969 | 2,979 | 2,949 | 2,954 | -0.64% | 61,300 | 1595億8046万 | +4.94% | 10.83 | 1.25 |
| 12/21 | 3,005 | 3,010 | 2,964 | 2,973 | -1.23% | 88,400 | 1606億688万 | +6.14% | 10.9 | 1.26 |
| 12/20 | 2,961 | 3,030 | 2,955 | 3,010 | +1.62% | 194,900 | 1626億569万 | +8.12% | 11.04 | 1.27 |
| 12/19 | 2,967 | 2,969 | 2,945 | 2,962 | -0.24% | 67,200 | 1600億1264万 | +7.12% | 10.86 | 1.25 |
| 12/16 | 2,950 | 2,981 | 2,916 | 2,969 | +0.99% | 154,600 | 1603億9079万 | +8.2% | 10.89 | 1.25 |
| 12/15 | 2,880 | 2,945 | 2,877 | 2,940 | +2.58% | 222,900 | 1588億2416万 | +7.97% | 10.78 | 1.24 |
| 12/14 | 2,869 | 2,885 | 2,853 | 2,866 | -0.49% | 65,800 | 1548億2654万 | +6.07% | 10.51 | 1.21 |
| 12/13 | 2,880 | 2,888 | 2,861 | 2,880 | -0.14% | 158,500 | 1555億8285万 | +7.1% | 10.56 | 1.22 |
| 12/12 | 2,893 | 2,908 | 2,856 | 2,884 | +0.31% | 113,900 | 1557億9894万 | +7.85% | 10.58 | 1.22 |
| 12/09 | 2,865 | 2,875 | 2,833 | 2,875 | +0.35% | 137,000 | 1553億1274万 | +8.16% | 10.54 | 1.21 |
| 12/08 | 2,859 | 2,870 | 2,845 | 2,865 | +1.49% | 107,600 | 1547億7252万 | +8.4% | 10.51 | 1.21 |
| 12/07 | 2,824 | 2,849 | 2,797 | 2,823 | +0.11% | 96,400 | 1525億360万 | +7.46% | 10.35 | 1.19 |
| 12/06 | 2,845 | 2,906 | 2,812 | 2,820 | +0.57% | 256,300 | 1523億4154万 | +8% | 10.34 | 1.19 |
| 12/05 | 2,835 | 2,835 | 2,776 | 2,804 | -0.95% | 186,900 | 1514億7719万 | +8.22% | 10.28 | 1.18 |
| 12/02 | 2,820 | 2,848 | 2,806 | 2,831 | +0.39% | 202,700 | 1529億3578万 | +10.16% | 10.38 | 1.2 |
| 12/01 | 2,748 | 2,879 | 2,747 | 2,820 | +4.29% | 364,500 | 1523億4154万 | +10.72% | 10.34 | 1.19 |
| 11/30 | 2,690 | 2,710 | 2,676 | 2,704 | +0.33% | 80,700 | 1460億7501万 | +7.09% | 9.92 | 1.14 |
| 11/29 | 2,670 | 2,711 | 2,659 | 2,695 | +0.75% | 88,600 | 1455億8881万 | +7.5% | 9.88 | 1.14 |
| 11/28 | 2,701 | 2,702 | 2,662 | 2,675 | -1.29% | 129,100 | 1445億837万 | +7.47% | 9.81 | 1.13 |
| 11/25 | 2,690 | 2,715 | 2,676 | 2,710 | +0.56% | 107,300 | 1463億9914万 | +9.63% | 9.94 | 1.14 |
| 11/24 | 2,701 | 2,708 | 2,678 | 2,695 | +0.19% | 44,700 | 1455億8881万 | +9.91% | 9.88 | 1.14 |
| 11/22 | 2,651 | 2,698 | 2,642 | 2,690 | +1.55% | 96,900 | 1453億1870万 | +10.56% | 9.87 | 1.14 |
| 11/21 | 2,651 | 2,677 | 2,623 | 2,649 | +0.04% | 114,400 | 1431億381万 | +9.69% | 9.71 | 1.12 |
| 11/18 | 2,651 | 2,655 | 2,631 | 2,648 | +0.23% | 110,800 | 1430億4978万 | +10.47% | 9.71 | 1.12 |
| 11/17 | 2,613 | 2,656 | 2,583 | 2,642 | +1.5% | 183,800 | 1427億2565万 | +11.1% | 9.69 | 1.12 |
| 11/16 | 2,573 | 2,617 | 2,569 | 2,603 | +2.32% | 216,100 | 1406億1880万 | +10.39% | 9.55 | 1.1 |
| 11/15 | 2,548 | 2,575 | 2,522 | 2,544 | +0.67% | 100,600 | 1374億3152万 | +8.58% | 9.33 | 1.07 |
| 11/14 | 2,477 | 2,532 | 2,464 | 2,527 | +3.44% | 81,500 | 1365億1314万 | +8.5% | 9.27 | 1.07 |
| 11/11 | 2,494 | 2,526 | 2,434 | 2,443 | -0.2% | 118,600 | 1319億7531万 | +5.48% | 8.96 | 1.03 |
| 11/10 | 2,554 | 2,562 | 2,446 | 2,448 | +1.37% | 265,600 | 1322億4542万 | +6.16% | 8.98 | 1.03 |
| 11/09 | 2,549 | 2,558 | 2,373 | 2,415 | -4.32% | 152,400 | 1304億6270万 | +5.27% | 8.86 | 1.02 |
| 11/08 | 2,539 | 2,539 | 2,500 | 2,524 | -0.12% | 101,600 | 1363億5108万 | +10.56% | 9.26 | 1.07 |
| 11/07 | 2,527 | 2,572 | 2,512 | 2,527 | +1.69% | 180,500 | 1365億1314万 | +11.52% | 9.27 | 1.07 |
| 11/04 | 2,465 | 2,510 | 2,447 | 2,485 | +0.32% | 220,900 | 1342億4423万 | +10.4% | 9.11 | 1.05 |
