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 | 5,090 | 5,090 | 4,910 | 4,910 | -2.96% | 23,200 | 522億8396万 | +2.19% | 12.29 | 0.73 |
| 03/30 | 5,140 | 5,140 | 5,050 | 5,060 | -1.56% | 13,300 | 538億8123万 | +5.79% | 12.67 | 0.75 |
| 03/29 | 5,170 | 5,220 | 5,080 | 5,140 | -0.96% | 19,200 | 547億3311万 | +8.07% | 12.87 | 0.76 |
| 03/28 | 4,995 | 5,190 | 4,990 | 5,190 | +4.22% | 39,100 | 552億6553万 | +9.84% | 12.99 | 0.77 |
| 03/27 | 5,100 | 5,100 | 4,970 | 4,980 | -2.35% | 18,600 | 530億2936万 | +6.21% | 12.47 | 0.74 |
| 03/24 | 5,160 | 5,160 | 5,050 | 5,100 | -1.16% | 22,500 | 543億717万 | +9.4% | 12.77 | 0.75 |
| 03/23 | 5,130 | 5,330 | 5,110 | 5,160 | +2.58% | 59,300 | 549億4608万 | +11.4% | 12.92 | 0.76 |
| 03/22 | 5,170 | 5,190 | 5,000 | 5,030 | -4.55% | 101,800 | 535億6178万 | +9.32% | 12.59 | 0.74 |
| 03/21 | 5,080 | 5,270 | 5,070 | 5,270 | +3.94% | 69,500 | 561億1741万 | +15.22% | 13.19 | 0.78 |
| 03/17 | 5,000 | 5,080 | 5,000 | 5,070 | +1.6% | 44,400 | 539億8772万 | +11.72% | 12.69 | 0.75 |
| 03/16 | 5,000 | 5,050 | 4,950 | 4,990 | -0.6% | 44,800 | 531億3584万 | +10.69% | 12.49 | 0.74 |
| 03/15 | 4,930 | 5,030 | 4,910 | 5,020 | +1.41% | 27,400 | 534億5529万 | +12.18% | 12.57 | 0.74 |
| 03/14 | 4,930 | 5,030 | 4,920 | 4,950 | +0.61% | 27,600 | 527億990万 | +11.44% | 12.39 | 0.73 |
| 03/13 | 4,715 | 4,945 | 4,715 | 4,920 | +3.91% | 47,700 | 523億9045万 | +11.51% | 12.32 | 0.73 |
| 03/10 | 4,575 | 4,760 | 4,515 | 4,735 | +6.52% | 49,700 | 504億2048万 | +7.91% | 11.85 | 0.7 |
| 03/09 | 4,430 | 4,495 | 4,420 | 4,445 | +0.34% | 9,700 | 473億3243万 | +1.69% | 11.13 | 0.66 |
| 03/08 | 4,420 | 4,465 | 4,405 | 4,430 | -0.56% | 6,500 | 471億7270万 | +1.47% | 11.09 | 0.65 |
| 03/07 | 4,555 | 4,555 | 4,445 | 4,455 | -2.3% | 9,800 | 474億3891万 | +2.13% | 11.15 | 0.66 |
| 03/06 | 4,490 | 4,575 | 4,455 | 4,560 | +1.11% | 10,400 | 485億5700万 | +4.68% | 11.41 | 0.67 |
| 03/03 | 4,500 | 4,535 | 4,455 | 4,510 | +0.22% | 8,000 | 480億2458万 | +3.8% | 11.29 | 0.67 |
| 03/02 | 4,495 | 4,545 | 4,480 | 4,500 | +0.56% | 9,800 | 479億1809万 | +3.76% | 11.26 | 0.67 |
| 03/01 | 4,445 | 4,490 | 4,425 | 4,475 | +0.67% | 9,800 | 476億5188万 | +3.47% | 11.2 | 0.66 |
| 02/28 | 4,450 | 4,535 | 4,445 | 4,445 | +0.79% | 19,300 | 473億3243万 | +3.06% | 11.13 | 0.66 |
| 02/27 | 4,365 | 4,435 | 4,300 | 4,410 | +0.92% | 21,600 | 469億5973万 | +2.58% | 11.04 | 0.65 |
| 02/24 | 4,310 | 4,395 | 4,310 | 4,370 | +0.23% | 8,600 | 465億3379万 | +1.86% | 10.94 | 0.65 |
| 02/23 | 4,385 | 4,385 | 4,305 | 4,360 | -0.46% | 13,200 | 464億2731万 | +1.75% | 10.91 | 0.64 |
| 02/22 | 4,380 | 4,415 | 4,350 | 4,380 | +0.23% | 7,500 | 466億4028万 | +2.31% | 10.96 | 0.65 |
| 02/21 | 4,290 | 4,385 | 4,290 | 4,370 | +1.98% | 6,800 | 465億3379万 | +2.22% | 10.94 | 0.65 |
| 02/20 | 4,305 | 4,320 | 4,250 | 4,285 | -0.46% | 12,000 | 456億2867万 | +0.33% | 10.73 | 0.63 |
| 02/17 | 4,300 | 4,345 | 4,295 | 4,305 | -0.92% | 10,100 | 458億4164万 | +0.82% | 10.78 | 0.64 |
| 02/16 | 4,375 | 4,430 | 4,330 | 4,345 | -0.91% | 6,400 | 462億6758万 | +1.78% | 10.88 | 0.64 |
| 02/15 | 4,400 | 4,470 | 4,370 | 4,385 | +0.23% | 8,000 | 466億9352万 | +2.77% | 10.98 | 0.65 |
| 02/14 | 4,370 | 4,440 | 4,355 | 4,375 | +0.11% | 16,700 | 465億8703万 | +2.56% | 10.95 | 0.65 |
| 02/13 | 4,355 | 4,370 | 4,290 | 4,370 | +1.51% | 6,900 | 465億3379万 | +2.41% | 10.94 | 0.65 |
| 02/10 | 4,185 | 4,370 | 4,185 | 4,305 | +3.49% | 11,200 | 458億4164万 | +0.82% | 10.78 | 0.64 |
| 02/09 | 4,200 | 4,200 | 4,135 | 4,160 | -0.95% | 4,700 | 442億9761万 | -2.74% | 10.41 | 0.61 |
| 02/08 | 4,170 | 4,240 | 4,160 | 4,200 | -0.36% | 9,800 | 447億2355万 | -2.12% | 10.51 | 0.62 |
| 02/07 | 4,300 | 4,310 | 4,200 | 4,215 | -2.09% | 9,700 | 448億8328万 | -1.98% | 10.55 | 0.62 |
| 02/06 | 4,380 | 4,380 | 4,240 | 4,305 | -0.12% | 11,400 | 458億4164万 | -0.09% | 10.78 | 0.64 |
| 02/03 | 4,325 | 4,415 | 4,310 | 4,310 | -0.46% | 10,100 | 458億9488万 | -0.09% | 10.79 | 0.64 |
| 02/02 | 4,335 | 4,355 | 4,285 | 4,330 | 0% | 18,200 | 461億785万 | +0.3% | 10.84 | 0.64 |
| 02/01 | 4,230 | 4,345 | 4,230 | 4,330 | +0.93% | 9,400 | 461億785万 | +0.23% | 10.84 | 0.64 |
| 01/31 | 4,215 | 4,315 | 4,215 | 4,290 | +0.12% | 13,600 | 456億8191万 | -0.79% | 10.74 | 0.63 |
| 01/30 | 4,315 | 4,315 | 4,215 | 4,285 | -0.81% | 8,300 | 456億2867万 | -0.97% | 10.73 | 0.63 |
| 01/27 | 4,245 | 4,350 | 4,245 | 4,320 | +2.61% | 15,500 | 460億137万 | -0.32% | 10.81 | 0.64 |
| 01/26 | 4,200 | 4,225 | 4,160 | 4,210 | +1.2% | 8,700 | 448億3004万 | -3.02% | 10.54 | 0.62 |
| 01/25 | 4,165 | 4,175 | 4,135 | 4,160 | +1.59% | 11,900 | 442億9761万 | -4.39% | 10.41 | 0.61 |
| 01/24 | 4,205 | 4,205 | 4,085 | 4,095 | -2.5% | 11,400 | 436億546万 | -6.12% | 10.25 | 0.61 |
| 01/23 | 4,175 | 4,235 | 4,175 | 4,200 | -0.94% | 5,900 | 447億2355万 | -3.96% | 10.51 | 0.62 |
| 01/20 | 4,230 | 4,280 | 4,195 | 4,240 | -0.59% | 12,000 | 451億4949万 | -3.22% | 10.61 | 0.63 |
| 01/19 | 4,250 | 4,320 | 4,250 | 4,265 | +0.83% | 10,200 | 454億1570万 | -2.78% | 10.68 | 0.63 |
| 01/18 | 4,260 | 4,265 | 4,170 | 4,230 | -0.7% | 10,200 | 450億4301万 | -3.64% | 10.59 | 0.63 |
| 01/17 | 4,260 | 4,325 | 4,200 | 4,260 | 0% | 13,900 | 453億6246万 | -3.12% | 10.66 | 0.63 |
| 01/16 | 4,240 | 4,295 | 4,235 | 4,260 | -0.58% | 11,200 | 453億6246万 | -3.18% | 10.66 | 0.63 |
| 01/13 | 4,250 | 4,300 | 4,235 | 4,285 | -0.23% | 10,200 | 456億2867万 | -2.61% | 10.73 | 0.63 |
| 01/12 | 4,315 | 4,370 | 4,265 | 4,295 | -1.6% | 10,600 | 457億3516万 | -2.36% | 10.75 | 0.63 |
| 01/11 | 4,400 | 4,400 | 4,335 | 4,365 | -0.46% | 13,100 | 464億8055万 | -0.71% | 10.93 | 0.65 |
| 01/10 | 4,425 | 4,430 | 4,380 | 4,385 | -1.35% | 19,200 | 466億9352万 | -0.14% | 10.98 | 0.65 |
| 01/06 | 4,400 | 4,495 | 4,400 | 4,445 | -1% | 16,600 | 473億3243万 | +1.41% | 11.13 | 0.66 |
| 01/05 | 4,510 | 4,510 | 4,450 | 4,490 | -0.44% | 10,100 | 478億1161万 | +2.7% | 11.24 | 0.66 |
| 01/04 | 4,425 | 4,530 | 4,425 | 4,510 | +1.92% | 16,100 | 480億2458万 | +3.44% | 11.29 | 0.67 |
| 2016 |
| 12/30 | 4,440 | 4,440 | 4,310 | 4,425 | -0.34% | 11,000 | 471億1946万 | +1.72% | 11.08 | 0.65 |
| 12/29 | 4,380 | 4,440 | 4,365 | 4,440 | +0.57% | 13,600 | 472億7918万 | +2.33% | 11.12 | 0.66 |
| 12/28 | 4,400 | 4,420 | 4,350 | 4,415 | +0.34% | 7,900 | 470億1297万 | +2.08% | 11.05 | 0.65 |
| 12/27 | 4,380 | 4,440 | 4,380 | 4,400 | +0.23% | 6,300 | 468億5325万 | +2.04% | 11.02 | 0.65 |
| 12/26 | 4,445 | 4,450 | 4,365 | 4,390 | -1.24% | 8,300 | 467億4676万 | +2.12% | 10.99 | 0.65 |
| 12/22 | 4,415 | 4,460 | 4,375 | 4,445 | +1.83% | 16,100 | 473億3243万 | +3.76% | 11.13 | 0.66 |
| 12/21 | 4,420 | 4,465 | 4,345 | 4,365 | -1.8% | 8,700 | 464億8055万 | +2.44% | 10.93 | 0.65 |
| 12/20 | 4,495 | 4,500 | 4,420 | 4,445 | -1.11% | 12,400 | 473億3243万 | +4.83% | 11.13 | 0.66 |
| 12/19 | 4,470 | 4,525 | 4,425 | 4,495 | +0.56% | 13,300 | 478億6485万 | +6.62% | 11.25 | 0.66 |
| 12/16 | 4,450 | 4,490 | 4,425 | 4,470 | +0.68% | 15,400 | 475億9864万 | +6.84% | 11.19 | 0.66 |
| 12/15 | 4,400 | 4,440 | 4,365 | 4,440 | +1.83% | 14,800 | 472億7918万 | +6.78% | 11.12 | 0.66 |
| 12/14 | 4,420 | 4,420 | 4,300 | 4,360 | -1.13% | 12,200 | 464億2731万 | +5.75% | 10.92 | 0.64 |
| 12/13 | 4,400 | 4,435 | 4,275 | 4,410 | +0.68% | 26,100 | 469億5973万 | +7.61% | 11.04 | 0.65 |
| 12/12 | 4,400 | 4,400 | 4,295 | 4,380 | +0.81% | 14,900 | 466億4028万 | +7.59% | 10.97 | 0.65 |
| 12/09 | 4,330 | 4,355 | 4,250 | 4,345 | -1.25% | 16,700 | 462億6758万 | +7.47% | 10.88 | 0.64 |
| 12/08 | 4,370 | 4,400 | 4,285 | 4,400 | +1.27% | 12,900 | 468億5325万 | +9.45% | 11.02 | 0.65 |
| 12/07 | 4,290 | 4,345 | 4,285 | 4,345 | +1.88% | 14,500 | 462億6758万 | +8.63% | 10.88 | 0.64 |
| 12/06 | 4,280 | 4,300 | 4,225 | 4,265 | +0.59% | 14,400 | 454億1570万 | +7.16% | 10.68 | 0.63 |
| 12/05 | 4,215 | 4,245 | 4,180 | 4,240 | +0.47% | 9,400 | 451億4949万 | +6.96% | 10.62 | 0.63 |
| 12/02 | 4,255 | 4,255 | 4,170 | 4,220 | -0.94% | 6,500 | 449億3652万 | +7% | 10.57 | 0.62 |
| 12/01 | 4,250 | 4,300 | 4,220 | 4,260 | +1.91% | 25,000 | 453億6246万 | +8.51% | 10.67 | 0.63 |
| 11/30 | 4,160 | 4,180 | 4,140 | 4,180 | +0.36% | 14,300 | 445億1058万 | +7.01% | 10.47 | 0.62 |
| 11/29 | 4,140 | 4,170 | 4,140 | 4,165 | -0.72% | 9,600 | 443億5086万 | +7.12% | 10.43 | 0.62 |
| 11/28 | 4,180 | 4,245 | 4,145 | 4,195 | -1.29% | 20,700 | 446億7031万 | +8.48% | 10.5 | 0.62 |
| 11/25 | 4,160 | 4,250 | 4,160 | 4,250 | +2.41% | 20,300 | 452億5598万 | +10.53% | 10.64 | 0.63 |
| 11/24 | 4,125 | 4,160 | 4,035 | 4,150 | +1.59% | 13,500 | 441億9113万 | +8.64% | 10.39 | 0.61 |
| 11/22 | 4,105 | 4,105 | 4,065 | 4,085 | -0.61% | 7,000 | 434億9898万 | +7.56% | 10.23 | 0.6 |
| 11/21 | 4,070 | 4,115 | 4,050 | 4,110 | +1.36% | 12,100 | 437億6519万 | +8.76% | 10.29 | 0.61 |
| 11/18 | 4,070 | 4,070 | 4,020 | 4,055 | +1% | 13,600 | 431億7952万 | +7.93% | 10.15 | 0.6 |
| 11/17 | 3,870 | 4,015 | 3,870 | 4,015 | +3.21% | 19,500 | 427億5359万 | +7.41% | 10.05 | 0.59 |
| 11/16 | 3,880 | 3,890 | 3,835 | 3,890 | +1.3% | 8,200 | 414億2253万 | +4.65% | 9.74 | 0.58 |
| 11/15 | 3,875 | 3,880 | 3,835 | 3,840 | -0.13% | 10,800 | 408億9010万 | +3.67% | 9.61 | 0.57 |
| 11/14 | 3,755 | 3,860 | 3,725 | 3,845 | +4.34% | 12,000 | 409億4335万 | +4.12% | 9.63 | 0.57 |
| 11/11 | 3,810 | 3,900 | 3,640 | 3,685 | -3.28% | 28,500 | 392億3959万 | +0.05% | 9.23 | 0.54 |
| 11/10 | 3,775 | 3,820 | 3,710 | 3,810 | +6.57% | 11,200 | 405億7065万 | +3.62% | 9.54 | 0.56 |
| 11/09 | 3,750 | 3,785 | 3,550 | 3,575 | -4.41% | 20,100 | 380億6826万 | -2.51% | 8.95 | 0.53 |
| 11/08 | 3,740 | 3,755 | 3,730 | 3,740 | +0.4% | 3,800 | 398億2526万 | +1.94% | 9.36 | 0.55 |
| 11/07 | 3,710 | 3,760 | 3,705 | 3,725 | +1.22% | 9,400 | 396億6553万 | +1.83% | 9.33 | 0.55 |
| 11/04 | 3,695 | 3,750 | 3,635 | 3,680 | -2.77% | 19,500 | 391億8635万 | +0.93% | 9.21 | 0.54 |
