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 | 3,670 | 3,700 | 3,630 | 3,635 | +0.69% | 1,222,300 | 3698億1055万 | +4.18% | 17.93 | 1.36 |
03/30 | 3,580 | 3,665 | 3,565 | 3,610 | +0.28% | 906,000 | 3672億6715万 | +3.77% | 17.81 | 1.35 |
03/29 | 3,590 | 3,600 | 3,565 | 3,600 | +2.42% | 787,600 | 3662億4979万 | +3.81% | 17.76 | 1.35 |
03/28 | 3,435 | 3,535 | 3,430 | 3,515 | +3.53% | 1,313,500 | 3576億222万 | +1.65% | 17.34 | 1.32 |
03/27 | 3,440 | 3,460 | 3,390 | 3,395 | -3.28% | 752,600 | 3453億9389万 | -1.65% | 16.75 | 1.27 |
03/24 | 3,475 | 3,540 | 3,470 | 3,510 | +1.01% | 384,100 | 3570億9354万 | +1.68% | 17.31 | 1.31 |
03/23 | 3,535 | 3,535 | 3,455 | 3,475 | -1.14% | 701,100 | 3535億3278万 | +0.78% | 17.14 | 1.3 |
03/22 | 3,500 | 3,535 | 3,495 | 3,515 | -1.82% | 553,500 | 3576億222万 | +2.06% | 17.34 | 1.32 |
03/21 | 3,595 | 3,640 | 3,565 | 3,580 | +0.85% | 741,400 | 3641億9072万 | +4.19% | 17.66 | 1.34 |
03/17 | 3,495 | 3,560 | 3,485 | 3,550 | +1.14% | 1,059,200 | 3611億3884万 | +3.65% | 17.51 | 1.33 |
03/16 | 3,455 | 3,510 | 3,455 | 3,510 | +1.01% | 476,600 | 3570億6967万 | +2.72% | 17.31 | 1.31 |
03/15 | 3,450 | 3,485 | 3,425 | 3,475 | -0.71% | 437,400 | 3535億915万 | +2.09% | 17.14 | 1.3 |
03/14 | 3,505 | 3,510 | 3,470 | 3,500 | -0.99% | 663,200 | 3560億5238万 | +2.85% | 17.26 | 1.31 |
03/13 | 3,550 | 3,575 | 3,525 | 3,535 | -1.12% | 372,000 | 3596億1290万 | +3.88% | 17.44 | 1.32 |
03/10 | 3,510 | 3,590 | 3,510 | 3,575 | +1.85% | 906,300 | 3636億8207万 | +5.09% | 17.63 | 1.34 |
03/09 | 3,535 | 3,535 | 3,500 | 3,510 | -0.28% | 793,100 | 3570億6967万 | +3.3% | 17.31 | 1.31 |
03/08 | 3,550 | 3,550 | 3,480 | 3,520 | -1.68% | 949,400 | 3580億8697万 | +3.65% | 17.36 | 1.32 |
03/07 | 3,485 | 3,595 | 3,470 | 3,580 | +3.02% | 1,110,200 | 3641億9072万 | +5.42% | 17.66 | 1.34 |
03/06 | 3,375 | 3,485 | 3,375 | 3,475 | +1.91% | 890,400 | 3535億915万 | +2.45% | 17.14 | 1.3 |
03/03 | 3,400 | 3,425 | 3,385 | 3,410 | -0.87% | 697,800 | 3468億9675万 | +0.41% | 16.82 | 1.28 |
03/02 | 3,385 | 3,450 | 3,355 | 3,440 | +2.84% | 1,145,700 | 3499億4863万 | +1.12% | 16.97 | 1.29 |
03/01 | 3,310 | 3,355 | 3,285 | 3,345 | +1.06% | 523,800 | 3402億8435万 | -1.82% | 16.5 | 1.25 |
02/28 | 3,340 | 3,360 | 3,305 | 3,310 | -0.3% | 634,000 | 3367億2382万 | -2.99% | 16.33 | 1.24 |
02/27 | 3,300 | 3,320 | 3,265 | 3,320 | -0.75% | 651,200 | 3377億4111万 | -2.84% | 16.38 | 1.24 |
02/24 | 3,350 | 3,360 | 3,310 | 3,345 | -1.04% | 685,600 | 3402億8435万 | -2.25% | 16.5 | 1.25 |
02/23 | 3,350 | 3,390 | 3,320 | 3,380 | +1.5% | 717,600 | 3438億4487万 | -1.34% | 16.67 | 1.26 |
02/22 | 3,335 | 3,345 | 3,305 | 3,330 | -0.3% | 604,400 | 3387億5841万 | -2.75% | 16.42 | 1.25 |
02/21 | 3,375 | 3,375 | 3,325 | 3,340 | -0.74% | 612,100 | 3397億5766万 | -2.4% | 16.47 | 1.25 |
02/20 | 3,365 | 3,390 | 3,305 | 3,365 | -1.32% | 533,000 | 3423億76万 | -1.58% | 16.6 | 1.26 |
02/17 | 3,360 | 3,420 | 3,330 | 3,410 | +0.29% | 723,500 | 3468億7833万 | -0.26% | 16.82 | 1.28 |
02/16 | 3,385 | 3,435 | 3,375 | 3,400 | +0.44% | 635,300 | 3458億6110万 | -0.47% | 16.77 | 1.27 |
02/15 | 3,375 | 3,385 | 3,315 | 3,385 | +2.27% | 836,900 | 3443億3524万 | -0.82% | 16.7 | 1.27 |
02/14 | 3,350 | 3,390 | 3,310 | 3,310 | +0.3% | 924,000 | 3367億595万 | -2.99% | 16.33 | 1.24 |
02/13 | 3,315 | 3,330 | 3,275 | 3,300 | -1.35% | 1,102,600 | 3356億8871万 | -3.25% | 16.28 | 1.23 |
02/10 | 3,245 | 3,355 | 3,240 | 3,345 | +4.69% | 1,939,900 | 3402億6628万 | -1.91% | 16.5 | 1.25 |
02/09 | 3,050 | 3,215 | 3,040 | 3,195 | -7.53% | 3,661,600 | 3250億771万 | -6.33% | 15.76 | 1.2 |
02/08 | 3,415 | 3,475 | 3,370 | 3,455 | -0.86% | 1,039,000 | 3514億5591万 | +1.02% | 17.04 | 1.29 |
02/07 | 3,470 | 3,505 | 3,425 | 3,485 | -0.71% | 665,900 | 3545億762万 | +2.05% | 17.19 | 1.3 |
02/06 | 3,525 | 3,525 | 3,480 | 3,510 | +1.01% | 605,500 | 3570億5072万 | +3.02% | 17.31 | 1.31 |
02/03 | 3,480 | 3,500 | 3,450 | 3,475 | -0.14% | 663,800 | 3534億9038万 | +2.18% | 17.14 | 1.3 |
02/02 | 3,530 | 3,530 | 3,470 | 3,480 | -0.57% | 701,100 | 3539億9900万 | +2.56% | 17.16 | 1.3 |
02/01 | 3,450 | 3,510 | 3,410 | 3,500 | +0.29% | 666,800 | 3560億3348万 | +3.37% | 17.26 | 1.31 |
01/31 | 3,510 | 3,540 | 3,455 | 3,490 | -2.1% | 855,000 | 3550億1624万 | +3.38% | 17.21 | 1.31 |
01/30 | 3,540 | 3,570 | 3,500 | 3,565 | -0.28% | 1,041,700 | 3626億4553万 | +5.88% | 17.58 | 1.33 |
01/27 | 3,605 | 3,620 | 3,560 | 3,575 | +0.14% | 855,600 | 3636億6277万 | +6.62% | 17.63 | 1.34 |
01/26 | 3,510 | 3,570 | 3,495 | 3,570 | +3.03% | 1,354,300 | 3631億5415万 | +6.92% | 17.61 | 1.34 |
01/25 | 3,490 | 3,505 | 3,440 | 3,465 | +1.02% | 664,100 | 3524億7315万 | +4.24% | 17.09 | 1.3 |
01/24 | 3,450 | 3,460 | 3,415 | 3,430 | -0.72% | 699,000 | 3489億1281万 | +3.56% | 16.92 | 1.28 |
01/23 | 3,450 | 3,510 | 3,425 | 3,455 | +0.44% | 1,053,300 | 3412億9023万 | +4.63% | 16.55 | 1.26 |
01/20 | 3,350 | 3,455 | 3,340 | 3,440 | +3.46% | 1,139,400 | 3398億851万 | +4.53% | 16.47 | 1.25 |
01/19 | 3,305 | 3,335 | 3,295 | 3,325 | +1.53% | 545,200 | 3284億4863万 | +1.34% | 15.92 | 1.21 |
01/18 | 3,240 | 3,285 | 3,215 | 3,275 | +0.15% | 488,100 | 3235億955万 | 0% | 15.68 | 1.19 |
01/17 | 3,340 | 3,345 | 3,260 | 3,270 | -2.68% | 838,800 | 3230億1564万 | -0.03% | 15.66 | 1.19 |
01/16 | 3,335 | 3,375 | 3,325 | 3,360 | +0.6% | 859,500 | 3319億598万 | +2.97% | 16.09 | 1.22 |
01/13 | 3,310 | 3,345 | 3,305 | 3,340 | +0.45% | 639,700 | 3299億3035万 | +2.71% | 16 | 1.21 |
01/12 | 3,365 | 3,380 | 3,310 | 3,325 | -0.89% | 591,500 | 3284億4863万 | +2.56% | 15.92 | 1.21 |
01/11 | 3,315 | 3,390 | 3,315 | 3,355 | +1.98% | 780,700 | 3314億1208万 | +3.77% | 16.07 | 1.22 |
01/10 | 3,285 | 3,305 | 3,260 | 3,290 | +0.3% | 762,300 | 3249億9127万 | +2.14% | 15.76 | 1.2 |
01/06 | 3,320 | 3,320 | 3,225 | 3,280 | -2.67% | 1,446,000 | 3240億346万 | +2.21% | 15.71 | 1.19 |
01/05 | 3,395 | 3,405 | 3,345 | 3,370 | -1.03% | 780,900 | 3328億9380万 | +5.41% | 16.14 | 1.22 |
01/04 | 3,320 | 3,410 | 3,310 | 3,405 | +2.25% | 793,800 | 3363億5115万 | +6.91% | 16.31 | 1.24 |
2016 |
12/30 | 3,290 | 3,350 | 3,275 | 3,330 | +1.06% | 674,200 | 3387億4043万 | +4.98% | 16.42 | 1.25 |
12/29 | 3,325 | 3,355 | 3,275 | 3,295 | -1.79% | 1,083,600 | 3351億8009万 | +4.17% | 16.25 | 1.23 |
12/28 | 3,340 | 3,380 | 3,310 | 3,355 | +2.44% | 940,700 | 3412億8352万 | +6.41% | 16.55 | 1.26 |
12/27 | 3,260 | 3,305 | 3,240 | 3,275 | -0.76% | 551,700 | 3331億4561万 | +4.27% | 16.15 | 1.23 |
12/26 | 3,340 | 3,360 | 3,295 | 3,300 | +0.92% | 698,100 | 3356億8871万 | +5.33% | 16.28 | 1.23 |
12/22 | 3,260 | 3,285 | 3,230 | 3,270 | +0.31% | 809,800 | 3326億3699万 | +4.74% | 16.13 | 1.22 |
12/21 | 3,245 | 3,305 | 3,240 | 3,260 | +1.24% | 1,202,200 | 3039億1642万 | +4.76% | 14.73 | 1.12 |
12/20 | 3,220 | 3,235 | 3,185 | 3,220 | +0.47% | 508,900 | 3001億8739万 | +3.9% | 14.55 | 1.1 |
12/19 | 3,205 | 3,210 | 3,165 | 3,205 | -0.31% | 459,200 | 2987億8900万 | +3.72% | 14.49 | 1.1 |
12/16 | 3,180 | 3,225 | 3,170 | 3,215 | +1.9% | 810,200 | 2997億2126万 | +4.38% | 14.53 | 1.1 |
12/15 | 3,190 | 3,200 | 3,145 | 3,155 | -0.79% | 628,000 | 2941億2770万 | +2.64% | 14.26 | 1.08 |
12/14 | 3,185 | 3,195 | 3,160 | 3,180 | +0.16% | 550,700 | 2964億5835万 | +3.85% | 14.37 | 1.09 |
12/13 | 3,200 | 3,210 | 3,140 | 3,175 | -0.63% | 509,000 | 2959億9222万 | +3.96% | 14.35 | 1.09 |
12/12 | 3,210 | 3,230 | 3,175 | 3,195 | +0.63% | 1,008,800 | 2978億5674万 | +4.79% | 14.44 | 1.1 |
12/09 | 3,100 | 3,215 | 3,100 | 3,175 | +0.16% | 1,325,900 | 2959億9222万 | +4.37% | 14.35 | 1.09 |
12/08 | 3,115 | 3,175 | 3,095 | 3,170 | +2.76% | 1,039,600 | 2955億2609万 | +4.38% | 14.33 | 1.09 |
12/07 | 3,085 | 3,100 | 3,050 | 3,085 | 0% | 752,400 | 2876億189万 | +1.65% | 13.94 | 1.06 |
12/06 | 3,110 | 3,125 | 3,080 | 3,085 | -0.16% | 851,800 | 2876億189万 | +1.58% | 13.94 | 1.06 |
12/05 | 3,070 | 3,095 | 3,040 | 3,090 | +0.32% | 712,000 | 2880億6802万 | +1.71% | 13.97 | 1.06 |
12/02 | 3,105 | 3,175 | 3,075 | 3,080 | +0.33% | 1,301,200 | 2871億3576万 | +1.35% | 13.92 | 1.06 |
12/01 | 3,035 | 3,095 | 3,025 | 3,070 | +3.23% | 1,280,900 | 2862億350万 | +0.92% | 13.87 | 1.05 |
11/30 | 2,990 | 2,990 | 2,933 | 2,974 | -0.87% | 1,317,900 | 2772億5382万 | -2.4% | 13.44 | 1.02 |
11/29 | 3,025 | 3,030 | 2,996 | 3,000 | -1.8% | 894,100 | 2796億7769万 | -1.8% | 13.56 | 1.03 |
11/28 | 3,060 | 3,065 | 3,020 | 3,055 | -1.29% | 800,500 | 2848億511万 | -0.26% | 13.81 | 1.05 |
11/25 | 3,105 | 3,145 | 3,075 | 3,095 | +0.16% | 799,900 | 2885億3415万 | +0.88% | 13.99 | 1.06 |
11/24 | 3,085 | 3,115 | 3,045 | 3,090 | +0.98% | 638,600 | 2880億6802万 | +0.65% | 13.97 | 1.06 |
11/22 | 3,095 | 3,095 | 3,035 | 3,060 | +0.33% | 752,700 | 2852億7124万 | -0.46% | 13.83 | 1.05 |
11/21 | 3,125 | 3,135 | 3,045 | 3,050 | -0.65% | 577,200 | 2843億3898万 | -0.88% | 13.78 | 1.05 |
11/18 | 3,060 | 3,090 | 3,025 | 3,070 | +1.49% | 1,000,600 | 2862億350万 | -0.29% | 13.87 | 1.05 |
11/17 | 3,055 | 3,070 | 2,999 | 3,025 | +0.5% | 904,500 | 2820億834万 | -1.82% | 13.67 | 1.04 |
11/16 | 2,990 | 3,040 | 2,963 | 3,010 | +2.31% | 1,279,500 | 2806億995万 | -2.43% | 13.6 | 1.03 |
11/15 | 3,000 | 3,015 | 2,934 | 2,942 | -2.26% | 1,670,200 | 2742億7059万 | -4.88% | 13.3 | 1.01 |
11/14 | 3,080 | 3,130 | 3,000 | 3,010 | +2.45% | 1,661,400 | 2806億995万 | -2.93% | 13.6 | 1.03 |
11/11 | 2,840 | 3,035 | 2,834 | 2,938 | -3.99% | 1,983,900 | 2738億9768万 | -5.41% | 13.28 | 1.01 |
11/10 | 3,125 | 3,125 | 3,020 | 3,060 | +6.69% | 999,900 | 2852億7124万 | -1.67% | 13.83 | 1.05 |
11/09 | 3,040 | 3,075 | 2,806 | 2,868 | -3.92% | 1,709,400 | 2673億7187万 | -7.87% | 12.96 | 0.98 |
11/08 | 3,050 | 3,070 | 2,978 | 2,985 | -2.13% | 929,100 | 2782億7930万 | -4.23% | 13.49 | 1.02 |
11/07 | 3,055 | 3,090 | 3,040 | 3,050 | +1.16% | 650,700 | 2843億3898万 | -2.12% | 13.78 | 1.05 |
11/04 | 3,010 | 3,045 | 2,998 | 3,015 | -1.15% | 631,800 | 2810億7608万 | -3.21% | 13.63 | 1.03 |