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 | 3,600 | 3,605 | 3,500 | 3,560 | -0.42% | 396,800 | 2854億9420万 | -10.03% | 15.08 | 1.08 |
| 03/30 | 3,700 | 3,700 | 3,535 | 3,575 | -2.05% | 352,100 | 2866億9712万 | -10.22% | 15.14 | 1.09 |
| 03/29 | 3,700 | 3,720 | 3,620 | 3,650 | -2.41% | 448,500 | 2927億1175万 | -8.89% | 15.46 | 1.11 |
| 03/28 | 3,745 | 3,775 | 3,670 | 3,740 | +0.27% | 299,600 | 2999億2930万 | -7.24% | 15.84 | 1.14 |
| 03/27 | 3,770 | 3,865 | 3,725 | 3,730 | -2.1% | 315,800 | 2991億2735万 | -7.88% | 15.8 | 1.13 |
| 03/24 | 3,695 | 3,815 | 3,695 | 3,810 | +3.67% | 319,300 | 3055億4295万 | -6.25% | 16.13 | 1.16 |
| 03/23 | 3,650 | 3,695 | 3,630 | 3,675 | +1.66% | 203,600 | 2947億1662万 | -9.86% | 15.56 | 1.12 |
| 03/22 | 3,700 | 3,715 | 3,615 | 3,615 | -3.47% | 373,000 | 2899億492万 | -11.68% | 15.31 | 1.1 |
| 03/21 | 3,685 | 3,745 | 3,615 | 3,745 | +2.04% | 224,500 | 3003億3027万 | -9.04% | 15.86 | 1.14 |
| 03/17 | 3,770 | 3,800 | 3,665 | 3,670 | -1.48% | 326,900 | 2943億1565万 | -11.31% | 15.54 | 1.12 |
| 03/16 | 3,670 | 3,740 | 3,660 | 3,725 | +1.5% | 461,200 | 2987億2637万 | -10.52% | 15.77 | 1.13 |
| 03/15 | 3,745 | 3,870 | 3,605 | 3,670 | -2.65% | 662,000 | 2943億1565万 | -12.16% | 15.54 | 1.12 |
| 03/14 | 3,945 | 3,945 | 3,760 | 3,770 | -4.56% | 582,400 | 3023億3515万 | -10.15% | 15.97 | 1.15 |
| 03/13 | 4,000 | 4,005 | 3,925 | 3,950 | -1.25% | 433,900 | 3167億7025万 | -6.22% | 16.73 | 1.2 |
| 03/10 | 3,965 | 4,070 | 3,960 | 4,000 | -8.78% | 1,818,200 | 3207億8000万 | -5.28% | 16.94 | 1.22 |
| 03/09 | 4,450 | 4,470 | 4,385 | 4,385 | -1.24% | 111,100 | 3516億5507万 | +3.71% | 18.57 | 1.33 |
| 03/08 | 4,555 | 4,555 | 4,400 | 4,440 | -2.95% | 320,700 | 3560億6580万 | +5.21% | 18.8 | 1.35 |
| 03/07 | 4,555 | 4,765 | 4,525 | 4,575 | +0.44% | 432,900 | 3668億9212万 | +8.72% | 19.37 | 1.39 |
| 03/06 | 4,340 | 4,560 | 4,270 | 4,555 | +5.68% | 357,800 | 3652億8822万 | +8.74% | 19.29 | 1.39 |
| 03/03 | 4,255 | 4,320 | 4,230 | 4,310 | +1.29% | 182,500 | 3456億4045万 | +3.46% | 18.25 | 1.31 |
| 03/02 | 4,205 | 4,255 | 4,135 | 4,255 | +2.28% | 183,700 | 3412億2972万 | +2.48% | 18.02 | 1.29 |
| 03/01 | 4,160 | 4,195 | 4,115 | 4,160 | +0.73% | 128,300 | 3336億1120万 | +0.43% | 17.62 | 1.27 |
| 02/28 | 4,105 | 4,195 | 4,095 | 4,130 | +0.98% | 123,800 | 3312億535万 | +0.07% | 17.49 | 1.26 |
| 02/27 | 4,150 | 4,150 | 4,050 | 4,090 | -1.45% | 101,200 | 3279億9755万 | -0.54% | 17.32 | 1.24 |
| 02/24 | 4,185 | 4,185 | 4,145 | 4,150 | -0.72% | 48,100 | 3328億925万 | +1.49% | 17.57 | 1.26 |
| 02/23 | 4,200 | 4,200 | 4,120 | 4,180 | 0% | 77,300 | 3352億1510万 | +2.9% | 17.7 | 1.27 |
| 02/22 | 4,275 | 4,285 | 4,110 | 4,180 | -2.45% | 177,600 | 3352億1510万 | +3.59% | 17.7 | 1.27 |
| 02/21 | 4,155 | 4,285 | 4,155 | 4,285 | +2.76% | 181,900 | 3436億3557万 | +6.94% | 18.15 | 1.3 |
| 02/20 | 4,105 | 4,180 | 4,105 | 4,170 | +1.34% | 100,600 | 3344億1315万 | +4.85% | 17.66 | 1.27 |
| 02/17 | 4,095 | 4,145 | 4,060 | 4,115 | -0.24% | 96,800 | 3300億242万 | +4.02% | 17.43 | 1.25 |
| 02/16 | 4,080 | 4,140 | 3,975 | 4,125 | +1.1% | 165,200 | 3308億437万 | +4.62% | 17.47 | 1.25 |
| 02/15 | 4,220 | 4,255 | 4,080 | 4,080 | -3.09% | 203,300 | 3271億9560万 | +3.82% | 17.28 | 1.24 |
| 02/14 | 4,260 | 4,275 | 4,210 | 4,210 | -1.64% | 138,200 | 3376億2095万 | +7.43% | 17.83 | 1.28 |
| 02/13 | 4,210 | 4,335 | 4,160 | 4,280 | 0% | 282,700 | 3432億3460万 | +9.63% | 18.13 | 1.3 |
| 02/10 | 4,135 | 4,280 | 4,135 | 4,280 | +4.01% | 237,100 | 3432億3460万 | +10.05% | 18.13 | 1.3 |
| 02/09 | 4,065 | 4,150 | 4,065 | 4,115 | +0.12% | 106,000 | 3300億242万 | +6.63% | 17.43 | 1.25 |
| 02/08 | 4,125 | 4,150 | 4,045 | 4,110 | -1.32% | 205,200 | 3296億145万 | +7.31% | 17.41 | 1.25 |
| 02/07 | 4,300 | 4,300 | 4,090 | 4,165 | -1.54% | 284,000 | 3340億1217万 | +9.58% | 17.64 | 1.27 |
| 02/06 | 4,140 | 4,235 | 4,100 | 4,230 | +2.79% | 260,100 | 3392億2485万 | +12.44% | 17.91 | 1.29 |
| 02/03 | 4,185 | 4,205 | 4,100 | 4,115 | -1.67% | 256,400 | 3300億242万 | +10.65% | 17.43 | 1.25 |
| 02/02 | 4,245 | 4,300 | 4,160 | 4,185 | +0.72% | 293,300 | 3356億1607万 | +13.72% | 17.72 | 1.27 |
| 02/01 | 4,130 | 4,340 | 4,110 | 4,155 | +1.22% | 668,200 | 3332億1022万 | +14.18% | 17.6 | 1.26 |
| 01/31 | 3,920 | 4,140 | 3,915 | 4,105 | +3.66% | 365,000 | 3292億47万 | +14.03% | 17.38 | 1.25 |
| 01/30 | 3,960 | 3,985 | 3,880 | 3,960 | -0.13% | 160,400 | 3175億7220万 | +11.36% | 16.77 | 1.2 |
| 01/27 | 4,025 | 4,045 | 3,915 | 3,965 | -1.25% | 279,900 | 3179億7317万 | +12.77% | 16.79 | 1.21 |
| 01/26 | 3,820 | 4,045 | 3,785 | 4,015 | +6.08% | 470,600 | 3219億8292万 | +15.47% | 17 | 1.22 |
| 01/25 | 3,720 | 3,840 | 3,720 | 3,785 | +0.8% | 291,200 | 3035億3807万 | +10.13% | 16.03 | 1.15 |
| 01/24 | 3,820 | 3,940 | 3,700 | 3,755 | +6.68% | 733,000 | 3011億3222万 | +10.31% | 15.9 | 1.14 |
| 01/23 | 3,465 | 3,550 | 3,445 | 3,520 | +1.59% | 145,700 | 2822億8640万 | +4.23% | 14.91 | 1.07 |
| 01/20 | 3,510 | 3,515 | 3,405 | 3,465 | -1.28% | 229,400 | 2778億7567万 | +3.25% | 14.67 | 1.05 |
| 01/19 | 3,550 | 3,600 | 3,480 | 3,510 | +0.86% | 218,500 | 2814億8445万 | +5.22% | 14.86 | 1.07 |
| 01/18 | 3,510 | 3,545 | 3,425 | 3,480 | -1.28% | 281,000 | 2790億7860万 | +4.98% | 14.74 | 1.06 |
| 01/17 | 3,570 | 3,610 | 3,510 | 3,525 | -3.16% | 352,200 | 2826億8737万 | +6.98% | 14.93 | 1.07 |
| 01/16 | 3,755 | 3,785 | 3,615 | 3,640 | -4.21% | 252,700 | 2919億980万 | +11.25% | 15.41 | 1.11 |
| 01/13 | 3,780 | 3,820 | 3,730 | 3,800 | -0.13% | 192,900 | 3047億4100万 | +17.1% | 16.09 | 1.16 |
| 01/12 | 3,795 | 3,840 | 3,715 | 3,805 | +0.26% | 197,800 | 3051億4197万 | +18.43% | 16.11 | 1.16 |
| 01/11 | 3,800 | 3,815 | 3,700 | 3,795 | -0.91% | 339,400 | 3043億4002万 | +19.19% | 16.07 | 1.15 |
| 01/10 | 3,835 | 3,865 | 3,655 | 3,830 | -1.92% | 578,700 | 3071億4685万 | +21.32% | 16.22 | 1.17 |
| 01/06 | 3,485 | 3,945 | 3,480 | 3,905 | +10.47% | 593,600 | 3131億6147万 | +24.84% | 16.54 | 1.19 |
| 01/05 | 3,400 | 3,535 | 3,365 | 3,535 | +3.97% | 219,300 | 2834億8932万 | +14.25% | 14.97 | 1.08 |
| 01/04 | 3,375 | 3,455 | 3,350 | 3,400 | +0.74% | 262,500 | 2726億6300万 | +10.5% | 14.4 | 1.03 |
| 2016 |
| 12/30 | 3,175 | 3,410 | 3,175 | 3,375 | +5.47% | 409,900 | 2706億5812万 | +10.26% | 13.29 | 0.95 |
| 12/29 | 3,160 | 3,220 | 3,090 | 3,200 | +1.43% | 140,100 | 2566億2400万 | +5.02% | 12.61 | 0.91 |
| 12/28 | 3,120 | 3,170 | 3,080 | 3,155 | +0.48% | 72,300 | 2530億1522万 | +3.85% | 12.43 | 0.89 |
| 12/27 | 3,125 | 3,185 | 3,075 | 3,140 | -0.79% | 157,000 | 2518億1230万 | +3.6% | 12.37 | 0.89 |
| 12/26 | 3,270 | 3,270 | 3,100 | 3,165 | -0.47% | 283,700 | 2538億1717万 | +4.56% | 12.47 | 0.9 |
| 12/22 | 2,994 | 3,180 | 2,988 | 3,180 | +6.46% | 359,800 | 2550億2010万 | +5.05% | 12.53 | 0.9 |
| 12/21 | 2,963 | 2,995 | 2,960 | 2,987 | +0.27% | 112,800 | 2395億4246万 | -1.09% | 11.77 | 0.85 |
| 12/20 | 3,035 | 3,040 | 2,960 | 2,979 | -0.1% | 159,500 | 2389億90万 | -1.42% | 11.73 | 0.84 |
| 12/19 | 3,000 | 3,015 | 2,970 | 2,982 | -0.6% | 62,900 | 2391億4149万 | -1.42% | 11.75 | 0.84 |
| 12/16 | 2,992 | 3,000 | 2,956 | 3,000 | +0.64% | 97,400 | 2405億8500万 | -0.83% | 11.82 | 0.85 |
| 12/15 | 3,075 | 3,100 | 2,965 | 2,981 | -3.06% | 146,500 | 2390億6129万 | -1.45% | 11.74 | 0.84 |
| 12/14 | 3,030 | 3,100 | 3,005 | 3,075 | +2.84% | 147,900 | 2465億9962万 | +1.82% | 12.11 | 0.87 |
| 12/13 | 2,986 | 3,010 | 2,953 | 2,990 | +0.61% | 109,800 | 2397億8305万 | -0.86% | 11.78 | 0.85 |
| 12/12 | 2,974 | 2,993 | 2,951 | 2,972 | -0.1% | 88,100 | 2383億3954万 | -1.49% | 11.71 | 0.84 |
| 12/09 | 2,987 | 2,987 | 2,931 | 2,975 | -0.07% | 89,000 | 2385億8012万 | -1.49% | 11.72 | 0.84 |
| 12/08 | 2,962 | 3,010 | 2,945 | 2,977 | +1.09% | 83,800 | 2387億4051万 | -1.55% | 11.73 | 0.84 |
| 12/07 | 2,958 | 2,971 | 2,923 | 2,945 | -1.11% | 125,200 | 2361億7427万 | -2.77% | 11.6 | 0.83 |
| 12/06 | 2,993 | 3,000 | 2,950 | 2,978 | -0.53% | 182,700 | 2388億2071万 | -1.94% | 11.73 | 0.84 |
| 12/05 | 3,025 | 3,045 | 2,963 | 2,994 | -2.79% | 168,200 | 2401億383万 | -1.61% | 11.79 | 0.85 |
| 12/02 | 3,180 | 3,280 | 3,050 | 3,080 | -1.6% | 358,800 | 2470億60万 | +0.95% | 12.13 | 0.87 |
| 12/01 | 3,150 | 3,215 | 3,115 | 3,130 | +1.13% | 195,800 | 2510億1035万 | +2.39% | 12.33 | 0.89 |
| 11/30 | 3,075 | 3,115 | 3,060 | 3,095 | +1.14% | 79,600 | 2482億352万 | +1.24% | 12.19 | 0.88 |
| 11/29 | 3,075 | 3,105 | 3,030 | 3,060 | -1.61% | 92,100 | 2453億9670万 | +0.07% | 12.05 | 0.87 |
| 11/28 | 3,045 | 3,150 | 3,015 | 3,110 | +3.74% | 164,600 | 2494億645万 | +1.6% | 12.25 | 0.88 |
| 11/25 | 2,955 | 3,035 | 2,950 | 2,998 | -0.56% | 152,700 | 2404億2461万 | -2.25% | 11.81 | 0.85 |
| 11/24 | 3,000 | 3,030 | 2,961 | 3,015 | +0.84% | 90,300 | 2417億8792万 | -2.05% | 11.88 | 0.85 |
| 11/22 | 2,930 | 3,010 | 2,890 | 2,990 | +0.61% | 224,000 | 2397億8305万 | -3.05% | 11.78 | 0.85 |
| 11/21 | 3,025 | 3,025 | 2,938 | 2,972 | -2.56% | 204,100 | 2383億3954万 | -3.79% | 11.71 | 0.84 |
| 11/18 | 3,180 | 3,180 | 3,025 | 3,050 | -3.63% | 179,600 | 2445億9475万 | -1.42% | 12.01 | 0.86 |
| 11/17 | 3,020 | 3,175 | 2,992 | 3,165 | +5.15% | 180,500 | 2538億1717万 | +2.2% | 12.47 | 0.9 |
| 11/16 | 3,020 | 3,055 | 2,982 | 3,010 | -0.66% | 104,200 | 2413億8695万 | -2.65% | 11.86 | 0.85 |
| 11/15 | 3,020 | 3,055 | 2,981 | 3,030 | -0.49% | 105,200 | 2429億9085万 | -2.07% | 11.94 | 0.86 |
| 11/14 | 3,095 | 3,095 | 2,998 | 3,045 | +1.5% | 118,000 | 2441億9377万 | -1.71% | 11.99 | 0.86 |
| 11/11 | 3,020 | 3,080 | 3,000 | 3,000 | +0.54% | 102,900 | 2405億8500万 | -3.19% | 11.82 | 0.85 |
| 11/10 | 2,988 | 3,000 | 2,955 | 2,984 | +4.04% | 99,000 | 2393億188万 | -3.96% | 11.75 | 0.84 |
| 11/09 | 2,935 | 3,025 | 2,770 | 2,868 | -3.04% | 316,900 | 2299億9926万 | -8.02% | 11.3 | 0.81 |
| 11/08 | 3,000 | 3,005 | 2,932 | 2,958 | -2.05% | 143,300 | 2372億1681万 | -5.62% | 11.65 | 0.84 |
| 11/07 | 3,080 | 3,080 | 3,005 | 3,020 | -1.15% | 107,500 | 2421億8890万 | -3.67% | 11.9 | 0.85 |
| 11/04 | 3,065 | 3,090 | 3,020 | 3,055 | -0.33% | 132,100 | 2449億9572万 | -2.61% | 12.03 | 0.86 |
