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 | 2,817 | 2,827 | 2,756 | 2,756 | -2.13% | 74,600 | 323億6532万 | -4.07% | 3.95 | 0.61 |
| 03/30 | 2,829 | 2,861 | 2,806 | 2,816 | -0.6% | 65,300 | 330億6994万 | -2.19% | 4.04 | 0.62 |
| 03/29 | 2,827 | 2,857 | 2,811 | 2,833 | +0.18% | 42,400 | 332億6958万 | -1.84% | 4.07 | 0.62 |
| 03/28 | 2,806 | 2,835 | 2,806 | 2,828 | +0.93% | 48,100 | 332億1086万 | -2.31% | 4.06 | 0.62 |
| 03/27 | 2,830 | 2,837 | 2,796 | 2,802 | -1.13% | 50,600 | 329億553万 | -3.51% | 4.02 | 0.62 |
| 03/24 | 2,849 | 2,864 | 2,832 | 2,834 | 0% | 36,700 | 332億8132万 | -2.71% | 4.07 | 0.62 |
| 03/23 | 2,810 | 2,840 | 2,810 | 2,834 | +0.85% | 71,200 | 332億8132万 | -2.95% | 4.07 | 0.62 |
| 03/22 | 2,854 | 2,875 | 2,810 | 2,810 | -2.53% | 83,800 | 329億9947万 | -3.9% | 4.03 | 0.62 |
| 03/21 | 2,890 | 2,910 | 2,883 | 2,883 | -0.38% | 61,500 | 338億5676万 | -1.4% | 4.14 | 0.63 |
| 03/17 | 2,908 | 2,927 | 2,890 | 2,894 | -0.75% | 52,000 | 339億8594万 | -0.92% | 4.15 | 0.64 |
| 03/16 | 2,850 | 2,922 | 2,850 | 2,916 | +1.53% | 55,000 | 342億4429万 | -0.03% | 4.18 | 0.64 |
| 03/15 | 2,901 | 2,920 | 2,850 | 2,872 | -1% | 68,000 | 337億2758万 | -1.37% | 4.12 | 0.63 |
| 03/14 | 2,924 | 2,924 | 2,898 | 2,901 | -0.14% | 32,700 | 340億6814万 | -0.58% | 4.16 | 0.64 |
| 03/13 | 2,933 | 2,948 | 2,902 | 2,905 | -0.68% | 38,100 | 341億1512万 | -0.58% | 4.17 | 0.64 |
| 03/10 | 2,895 | 2,931 | 2,895 | 2,925 | +1.04% | 40,300 | 343億4999万 | -0.07% | 4.2 | 0.64 |
| 03/09 | 2,919 | 2,919 | 2,887 | 2,895 | -0.28% | 53,100 | 339億9768万 | -1.26% | 4.15 | 0.64 |
| 03/08 | 2,898 | 2,913 | 2,890 | 2,903 | -0.31% | 38,200 | 340億9163万 | -1.16% | 4.17 | 0.64 |
| 03/07 | 2,919 | 2,926 | 2,907 | 2,912 | -0.24% | 28,200 | 341億9732万 | -1.12% | 4.18 | 0.64 |
| 03/06 | 2,909 | 2,936 | 2,887 | 2,919 | +0.27% | 27,000 | 342億7953万 | -1.02% | 4.19 | 0.64 |
| 03/03 | 2,905 | 2,916 | 2,893 | 2,911 | -0.78% | 59,700 | 341億8558万 | -1.46% | 4.18 | 0.64 |
| 03/02 | 2,988 | 3,000 | 2,927 | 2,934 | -0.58% | 73,800 | 344億5568万 | -0.88% | 4.21 | 0.65 |
| 03/01 | 2,873 | 2,951 | 2,872 | 2,951 | +2.75% | 74,600 | 346億5532万 | -0.4% | 4.23 | 0.65 |
| 02/28 | 2,900 | 2,928 | 2,868 | 2,872 | +0.38% | 69,700 | 337億2758万 | -3.1% | 4.12 | 0.63 |
| 02/27 | 2,877 | 2,877 | 2,815 | 2,861 | -0.24% | 73,400 | 335億9840万 | -3.61% | 4.11 | 0.63 |
| 02/24 | 2,912 | 2,917 | 2,861 | 2,868 | -1.27% | 106,800 | 336億8060万 | -3.53% | 4.12 | 0.63 |
| 02/23 | 2,992 | 2,992 | 2,903 | 2,905 | -2.91% | 131,800 | 341億1512万 | -2.45% | 4.17 | 0.64 |
| 02/22 | 3,045 | 3,065 | 2,969 | 2,992 | -1.74% | 67,900 | 351億3681万 | +0.37% | 4.29 | 0.66 |
| 02/21 | 3,025 | 3,060 | 3,010 | 3,045 | -0.65% | 33,600 | 357億5922万 | +2.22% | 4.37 | 0.67 |
| 02/20 | 3,015 | 3,070 | 2,999 | 3,065 | +1.66% | 40,200 | 359億9409万 | +3.03% | 4.4 | 0.67 |
| 02/17 | 3,000 | 3,035 | 2,972 | 3,015 | +0.33% | 58,500 | 354億691万 | +1.48% | 4.33 | 0.66 |
| 02/16 | 2,998 | 3,145 | 2,965 | 3,005 | +1.93% | 163,400 | 352億8947万 | +1.08% | 4.31 | 0.66 |
| 02/15 | 2,860 | 2,989 | 2,856 | 2,948 | +4.8% | 160,600 | 346億2009万 | -0.91% | 4.23 | 0.65 |
| 02/14 | 2,812 | 2,844 | 2,806 | 2,813 | +0.86% | 101,200 | 330億3471万 | -5.57% | 4.04 | 0.62 |
| 02/13 | 2,816 | 2,827 | 2,774 | 2,789 | -0.75% | 142,600 | 327億5286万 | -6.63% | 4 | 0.61 |
| 02/10 | 2,771 | 2,858 | 2,722 | 2,810 | +0.75% | 198,700 | 329億9947万 | -6.27% | 4.03 | 0.62 |
| 02/09 | 2,950 | 2,950 | 2,785 | 2,789 | -7.5% | 216,400 | 327億5286万 | -7.25% | 4 | 0.61 |
| 02/08 | 3,020 | 3,030 | 2,991 | 3,015 | +0.33% | 29,600 | 354億691万 | -0.13% | 4.33 | 0.66 |
| 02/07 | 3,035 | 3,045 | 2,988 | 3,005 | -1.15% | 41,600 | 352億8947万 | -0.5% | 4.31 | 0.66 |
| 02/06 | 3,055 | 3,065 | 3,035 | 3,040 | +0.16% | 22,600 | 357億50万 | +0.7% | 4.36 | 0.67 |
| 02/03 | 3,050 | 3,080 | 3,020 | 3,035 | +0.17% | 44,200 | 356億4178万 | +0.5% | 4.36 | 0.67 |
| 02/02 | 3,100 | 3,100 | 3,025 | 3,030 | -2.26% | 42,800 | 355億8306万 | +0.33% | 4.35 | 0.67 |
| 02/01 | 3,030 | 3,110 | 3,010 | 3,100 | +2.82% | 108,200 | 364億511万 | +2.62% | 4.45 | 0.68 |
| 01/31 | 3,005 | 3,040 | 2,976 | 3,015 | -0.99% | 82,200 | 354億691万 | -0.1% | 4.33 | 0.66 |
| 01/30 | 3,035 | 3,060 | 3,010 | 3,045 | -0.16% | 57,800 | 357億5922万 | +0.89% | 4.37 | 0.67 |
| 01/27 | 3,020 | 3,050 | 2,985 | 3,050 | +1.67% | 56,300 | 358億1794万 | +1.06% | 4.38 | 0.67 |
| 01/26 | 3,040 | 3,040 | 3,000 | 3,000 | +0.47% | 39,700 | 352億3076万 | -0.5% | 4.31 | 0.66 |
| 01/25 | 2,989 | 3,015 | 2,945 | 2,986 | +0.27% | 30,100 | 350億6635万 | -0.99% | 4.28 | 0.66 |
| 01/24 | 2,974 | 2,986 | 2,931 | 2,978 | +0.13% | 64,600 | 349億7240万 | -1.23% | 4.27 | 0.66 |
| 01/23 | 3,010 | 3,010 | 2,961 | 2,974 | -1.2% | 31,100 | 349億2542万 | -1.33% | 4.27 | 0.65 |
| 01/20 | 2,968 | 3,020 | 2,965 | 3,010 | +1.04% | 38,400 | 353億4819万 | -0.2% | 4.32 | 0.66 |
| 01/19 | 2,951 | 2,980 | 2,936 | 2,979 | +1.19% | 30,900 | 349億8414万 | -1.26% | 4.27 | 0.66 |
| 01/18 | 2,881 | 2,956 | 2,875 | 2,944 | +0.51% | 38,400 | 345億7312万 | -2.61% | 4.22 | 0.65 |
| 01/17 | 2,975 | 2,976 | 2,918 | 2,929 | -1.68% | 74,300 | 343億9696万 | -3.3% | 4.2 | 0.64 |
| 01/16 | 3,030 | 3,060 | 2,971 | 2,979 | -2.81% | 64,300 | 349億8414万 | -1.85% | 4.27 | 0.66 |
| 01/13 | 3,020 | 3,070 | 3,020 | 3,065 | +0.66% | 53,100 | 359億9409万 | +0.92% | 4.4 | 0.67 |
| 01/12 | 3,070 | 3,075 | 3,015 | 3,045 | -0.33% | 46,200 | 357億5922万 | +0.33% | 4.37 | 0.67 |
| 01/11 | 3,045 | 3,080 | 3,025 | 3,055 | +1.16% | 46,800 | 358億7665万 | +0.66% | 4.38 | 0.67 |
| 01/10 | 3,045 | 3,065 | 3,005 | 3,020 | -0.66% | 53,300 | 354億6563万 | -0.4% | 4.33 | 0.66 |
| 01/06 | 3,065 | 3,095 | 3,020 | 3,040 | -0.16% | 70,400 | 357億50万 | +0.4% | 4.36 | 0.67 |
| 01/05 | 3,080 | 3,080 | 3,025 | 3,045 | -1.3% | 62,600 | 357億5922万 | +0.73% | 4.37 | 0.67 |
| 01/04 | 3,000 | 3,085 | 3,000 | 3,085 | +1.65% | 72,500 | 362億2896万 | +2.19% | 4.43 | 0.68 |
| 2016 |
| 12/30 | 2,966 | 3,045 | 2,954 | 3,035 | +1.51% | 63,500 | 356億4178万 | +0.66% | 4.36 | 0.67 |
| 12/29 | 3,020 | 3,030 | 2,983 | 2,990 | -2.45% | 75,900 | 351億1332万 | -0.7% | 4.29 | 0.66 |
| 12/28 | 3,030 | 3,080 | 3,010 | 3,065 | +0.99% | 49,800 | 359億9409万 | +1.93% | 4.4 | 0.67 |
| 12/27 | 3,050 | 3,060 | 3,030 | 3,035 | -0.49% | 43,400 | 356億4178万 | +1.2% | 4.36 | 0.67 |
| 12/26 | 3,025 | 3,065 | 3,025 | 3,050 | +0.99% | 70,800 | 358億1794万 | +1.9% | 4.38 | 0.67 |
| 12/22 | 3,020 | 3,030 | 2,991 | 3,020 | 0% | 42,200 | 354億6563万 | +1.1% | 4.33 | 0.66 |
| 12/21 | 3,080 | 3,095 | 3,015 | 3,020 | -0.82% | 104,000 | 354億6563万 | +1.27% | 4.33 | 0.66 |
| 12/20 | 2,973 | 3,070 | 2,963 | 3,045 | +2.42% | 102,100 | 357億5922万 | +2.32% | 4.37 | 0.67 |
| 12/19 | 3,030 | 3,030 | 2,971 | 2,973 | -1.88% | 69,600 | 349億1368万 | +0.1% | 4.27 | 0.65 |
| 12/16 | 2,976 | 3,050 | 2,976 | 3,030 | +1.88% | 92,400 | 355億8306万 | +2.19% | 4.35 | 0.67 |
| 12/15 | 2,935 | 2,999 | 2,930 | 2,974 | +0.71% | 125,600 | 349億2542万 | +0.51% | 4.27 | 0.65 |
| 12/14 | 3,000 | 3,000 | 2,935 | 2,953 | -2.06% | 161,200 | 346億7881万 | +0.27% | 4.24 | 0.65 |
| 12/13 | 3,000 | 3,025 | 2,950 | 3,015 | -0.33% | 113,300 | 354億691万 | +2.76% | 4.33 | 0.66 |
| 12/12 | 3,150 | 3,160 | 3,005 | 3,025 | -3.97% | 146,200 | 355億2435万 | +3.67% | 4.34 | 0.67 |
| 12/09 | 3,090 | 3,150 | 3,085 | 3,150 | +2.11% | 161,500 | 369億9229万 | +8.7% | 4.52 | 0.69 |
| 12/08 | 3,090 | 3,095 | 3,065 | 3,085 | +0.49% | 55,900 | 362億2896万 | +7.34% | 4.43 | 0.68 |
| 12/07 | 3,065 | 3,085 | 3,050 | 3,070 | +0.82% | 65,600 | 360億5281万 | +7.53% | 4.41 | 0.68 |
| 12/06 | 3,040 | 3,065 | 3,030 | 3,045 | +1% | 96,100 | 357億5922万 | +7.33% | 4.37 | 0.67 |
| 12/05 | 3,035 | 3,040 | 2,990 | 3,015 | -0.33% | 78,500 | 354億691万 | +6.99% | 4.33 | 0.66 |
| 12/02 | 3,000 | 3,035 | 2,988 | 3,025 | +1.44% | 101,800 | 355億2435万 | +8.11% | 4.34 | 0.67 |
| 12/01 | 2,950 | 3,020 | 2,943 | 2,982 | +1.57% | 128,700 | 350億1937万 | +7.34% | 4.28 | 0.66 |
| 11/30 | 2,917 | 2,938 | 2,900 | 2,936 | +0.65% | 66,800 | 344億7917万 | +6.69% | 4.21 | 0.65 |
| 11/29 | 2,918 | 2,918 | 2,872 | 2,917 | -0.61% | 107,600 | 342億5604万 | +6.93% | 4.19 | 0.64 |
| 11/28 | 2,976 | 2,984 | 2,891 | 2,935 | -1.44% | 97,600 | 344億6742万 | +8.54% | 4.21 | 0.65 |
| 11/25 | 2,950 | 3,015 | 2,948 | 2,978 | +1.26% | 158,400 | 349億7240万 | +11.16% | 4.27 | 0.66 |
| 11/24 | 2,900 | 2,950 | 2,891 | 2,941 | +1.69% | 133,300 | 345億3788万 | +10.9% | 4.22 | 0.65 |
| 11/22 | 2,864 | 2,895 | 2,863 | 2,892 | +0.98% | 69,500 | 339億6245万 | +10.13% | 4.15 | 0.64 |
| 11/21 | 2,896 | 2,896 | 2,830 | 2,864 | -1.04% | 82,300 | 336億3363万 | +10.11% | 4.11 | 0.63 |
| 11/18 | 2,900 | 2,925 | 2,888 | 2,894 | +0.35% | 138,300 | 339億8594万 | +12.39% | 4.15 | 0.64 |
| 11/17 | 2,891 | 2,891 | 2,833 | 2,884 | -0.24% | 78,100 | 338億6850万 | +13.23% | 4.14 | 0.63 |
| 11/16 | 2,911 | 2,925 | 2,859 | 2,891 | +0.56% | 78,400 | 339億5071万 | +14.81% | 4.15 | 0.64 |
| 11/15 | 2,883 | 2,909 | 2,790 | 2,875 | -1.17% | 176,900 | 337億6281万 | +15.51% | 4.13 | 0.63 |
| 11/14 | 2,900 | 2,940 | 2,878 | 2,909 | +2% | 178,900 | 341億6209万 | +18.25% | 4.17 | 0.64 |
| 11/11 | 2,880 | 2,908 | 2,782 | 2,852 | -0.28% | 181,800 | 334億9271万 | +17.41% | 4.09 | 0.63 |
| 11/10 | 2,780 | 2,877 | 2,751 | 2,860 | +8.37% | 369,000 | 335億8665万 | +19.12% | 4.1 | 0.63 |
| 11/09 | 2,690 | 2,799 | 2,605 | 2,639 | -1.6% | 403,500 | 309億9132万 | +11.26% | 3.79 | 0.58 |
| 11/08 | 2,607 | 2,687 | 2,570 | 2,682 | +2.52% | 217,800 | 314億9630万 | +14.18% | 3.85 | 0.59 |
| 11/07 | 2,522 | 2,624 | 2,522 | 2,616 | +4.02% | 143,700 | 307億2122万 | +12.47% | 3.75 | 0.58 |
| 11/04 | 2,529 | 2,537 | 2,474 | 2,515 | -1.57% | 78,000 | 295億3512万 | +9.11% | 3.61 | 0.55 |
