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 | 3,760 | 3,770 | 3,655 | 3,655 | -1.35% | 96,700 | 1317億6676万 | -3.84% | 10.55 | 1.45 |
| 03/30 | 3,745 | 3,755 | 3,705 | 3,705 | -1.46% | 60,100 | 1335億6932万 | -2.73% | 10.69 | 1.47 |
| 03/29 | 3,790 | 3,800 | 3,720 | 3,760 | 0% | 55,900 | 1355億5213万 | -1.42% | 10.85 | 1.49 |
| 03/28 | 3,695 | 3,765 | 3,695 | 3,760 | +3.44% | 104,000 | 1355億5213万 | -1.36% | 10.85 | 1.49 |
| 03/27 | 3,635 | 3,655 | 3,610 | 3,635 | -0.27% | 72,300 | 1310億4574万 | -4.54% | 10.49 | 1.44 |
| 03/24 | 3,620 | 3,710 | 3,600 | 3,645 | +0.69% | 76,200 | 1314億625万 | -4.13% | 10.52 | 1.44 |
| 03/23 | 3,620 | 3,635 | 3,530 | 3,620 | -1.63% | 98,400 | 1305億497万 | -4.74% | 10.44 | 1.43 |
| 03/22 | 3,725 | 3,765 | 3,680 | 3,680 | -4.54% | 89,900 | 1326億6804万 | -3% | 10.62 | 1.46 |
| 03/21 | 3,845 | 3,880 | 3,820 | 3,855 | -0.64% | 63,800 | 1389億7698万 | +1.96% | 11.12 | 1.53 |
| 03/17 | 3,860 | 3,920 | 3,840 | 3,880 | +0.52% | 71,800 | 1398億7826万 | +3.25% | 11.19 | 1.54 |
| 03/16 | 3,790 | 3,865 | 3,780 | 3,860 | 0% | 39,700 | 1391億5724万 | +3.43% | 11.14 | 1.53 |
| 03/15 | 3,865 | 3,880 | 3,835 | 3,860 | -0.26% | 46,800 | 1391億5724万 | +4.32% | 11.14 | 1.53 |
| 03/14 | 3,915 | 3,915 | 3,830 | 3,870 | -1.02% | 50,500 | 1395億1775万 | +5.42% | 11.17 | 1.53 |
| 03/13 | 3,875 | 3,935 | 3,865 | 3,910 | +0.13% | 48,200 | 1409億5979万 | +7.42% | 11.28 | 1.55 |
| 03/10 | 3,900 | 4,065 | 3,870 | 3,905 | -1.26% | 198,800 | 1407億7954万 | +8.17% | 11.27 | 1.55 |
| 03/09 | 3,915 | 3,975 | 3,895 | 3,955 | +2.73% | 86,400 | 1425億8209万 | +10.47% | 11.41 | 1.57 |
| 03/08 | 3,840 | 3,865 | 3,810 | 3,850 | +0.39% | 51,900 | 1387億9673万 | +8.48% | 11.11 | 1.52 |
| 03/07 | 3,815 | 3,855 | 3,815 | 3,835 | -0.78% | 53,500 | 1382億5596万 | +8.83% | 11.06 | 1.52 |
| 03/06 | 3,825 | 3,890 | 3,825 | 3,865 | 0% | 42,200 | 1393億3749万 | +10.43% | 11.15 | 1.53 |
| 03/03 | 3,820 | 3,890 | 3,815 | 3,865 | +1.18% | 53,200 | 1393億3749万 | +11.19% | 11.15 | 1.53 |
| 03/02 | 3,875 | 3,890 | 3,815 | 3,820 | +0.13% | 73,900 | 1377億1519万 | +10.56% | 11.02 | 1.51 |
| 03/01 | 3,825 | 3,870 | 3,800 | 3,815 | -0.26% | 93,000 | 1375億3494万 | +11.03% | 11.01 | 1.51 |
| 02/28 | 3,825 | 3,900 | 3,810 | 3,825 | +1.06% | 116,600 | 1378億9545万 | +11.97% | 11.04 | 1.51 |
| 02/27 | 3,785 | 3,810 | 3,735 | 3,785 | -0.66% | 64,200 | 1364億5340万 | +11.62% | 10.92 | 1.5 |
| 02/24 | 3,800 | 3,855 | 3,785 | 3,810 | -0.91% | 67,100 | 1373億5468万 | +13.09% | 10.99 | 1.51 |
| 02/23 | 3,800 | 3,860 | 3,790 | 3,845 | +0.39% | 63,500 | 1386億1647万 | +14.88% | 11.09 | 1.52 |
| 02/22 | 3,735 | 3,840 | 3,725 | 3,830 | +3.1% | 105,700 | 1380億7570万 | +15.19% | 11.05 | 1.52 |
| 02/21 | 3,670 | 3,735 | 3,645 | 3,715 | +1.5% | 56,100 | 1338億2209万 | +12.54% | 10.71 | 1.47 |
| 02/20 | 3,540 | 3,670 | 3,505 | 3,660 | +4.57% | 99,800 | 1318億4088万 | +11.55% | 10.55 | 1.45 |
| 02/17 | 3,510 | 3,540 | 3,485 | 3,500 | -2.1% | 62,000 | 1260億7734万 | +7.2% | 10.09 | 1.38 |
| 02/16 | 3,505 | 3,600 | 3,505 | 3,575 | +2.73% | 136,300 | 1287億7900万 | +9.8% | 10.31 | 1.41 |
| 02/15 | 3,430 | 3,565 | 3,430 | 3,480 | +3.42% | 130,500 | 1253億5690万 | +7.27% | 10.03 | 1.38 |
| 02/14 | 3,260 | 3,415 | 3,260 | 3,365 | +3.22% | 104,000 | 1212億1436万 | +3.95% | 9.7 | 1.33 |
| 02/13 | 3,290 | 3,300 | 3,235 | 3,260 | +0.77% | 65,400 | 1174億3204万 | +0.74% | 9.4 | 1.29 |
| 02/10 | 3,135 | 3,235 | 3,135 | 3,235 | +5.55% | 72,000 | 1165億3149万 | -0.12% | 9.33 | 1.28 |
| 02/09 | 3,095 | 3,095 | 3,045 | 3,065 | -2.23% | 46,400 | 1104億773万 | -5.58% | 8.84 | 1.21 |
| 02/08 | 3,100 | 3,140 | 3,080 | 3,135 | +1.62% | 37,900 | 1129億2928万 | -3.89% | 9.04 | 1.24 |
| 02/07 | 3,140 | 3,165 | 3,085 | 3,085 | -2.99% | 53,700 | 1111億2817万 | -5.6% | 8.89 | 1.22 |
| 02/06 | 3,200 | 3,215 | 3,130 | 3,180 | +0.79% | 37,300 | 1145億5027万 | -2.93% | 9.17 | 1.26 |
| 02/03 | 3,145 | 3,185 | 3,125 | 3,155 | -0.16% | 48,600 | 1136億4972万 | -3.93% | 9.1 | 1.25 |
| 02/02 | 3,250 | 3,260 | 3,145 | 3,160 | -2.62% | 44,800 | 1138億2983万 | -4.01% | 9.11 | 1.25 |
| 02/01 | 3,190 | 3,255 | 3,155 | 3,245 | +0.62% | 53,300 | 1168億9171万 | -1.7% | 9.35 | 1.28 |
| 01/31 | 3,215 | 3,255 | 3,215 | 3,225 | -1.38% | 39,500 | 1161億7126万 | -2.48% | 9.3 | 1.28 |
| 01/30 | 3,305 | 3,315 | 3,240 | 3,270 | -1.65% | 32,400 | 1177億9226万 | -1.36% | 9.43 | 1.29 |
| 01/27 | 3,370 | 3,370 | 3,310 | 3,325 | -1.04% | 57,400 | 1197億7347万 | +0.09% | 9.59 | 1.32 |
| 01/26 | 3,360 | 3,365 | 3,300 | 3,360 | +1.51% | 57,000 | 1210億3425万 | +0.99% | 9.69 | 1.33 |
| 01/25 | 3,250 | 3,315 | 3,250 | 3,310 | +3.6% | 73,200 | 1192億3314万 | -0.63% | 9.54 | 1.31 |
| 01/24 | 3,200 | 3,225 | 3,180 | 3,195 | -1.08% | 59,300 | 1150億9060万 | -4.2% | 9.21 | 1.26 |
| 01/23 | 3,245 | 3,275 | 3,205 | 3,230 | -1.37% | 48,100 | 1163億5137万 | -3.32% | 9.31 | 1.28 |
| 01/20 | 3,280 | 3,295 | 3,240 | 3,275 | -0.61% | 34,600 | 1179億7237万 | -2.18% | 9.44 | 1.3 |
| 01/19 | 3,280 | 3,305 | 3,245 | 3,295 | +2.01% | 42,200 | 1186億9281万 | -1.67% | 9.5 | 1.3 |
| 01/18 | 3,175 | 3,240 | 3,140 | 3,230 | +0.62% | 41,700 | 1163億5137万 | -3.58% | 9.31 | 1.28 |
| 01/17 | 3,250 | 3,285 | 3,210 | 3,210 | -1.23% | 68,100 | 1156億3093万 | -4.18% | 9.25 | 1.27 |
| 01/16 | 3,280 | 3,290 | 3,210 | 3,250 | -0.76% | 56,900 | 1170億7182万 | -2.96% | 9.37 | 1.29 |
| 01/13 | 3,275 | 3,300 | 3,265 | 3,275 | 0% | 38,000 | 1179億7237万 | -2.12% | 9.44 | 1.3 |
| 01/12 | 3,310 | 3,315 | 3,260 | 3,275 | -1.5% | 32,500 | 1179億7237万 | -1.98% | 9.44 | 1.3 |
| 01/11 | 3,350 | 3,350 | 3,300 | 3,325 | 0% | 37,500 | 1197億7347万 | -0.33% | 9.59 | 1.32 |
| 01/10 | 3,330 | 3,365 | 3,295 | 3,325 | -0.6% | 54,100 | 1197億7347万 | -0.27% | 9.59 | 1.32 |
| 01/06 | 3,355 | 3,475 | 3,320 | 3,345 | -1.76% | 41,800 | 1204億9392万 | +0.48% | 9.64 | 1.32 |
| 01/05 | 3,455 | 3,455 | 3,385 | 3,405 | -1.45% | 51,200 | 1226億5524万 | +2.47% | 9.82 | 1.35 |
| 01/04 | 3,330 | 3,470 | 3,330 | 3,455 | +5.02% | 149,700 | 1244億5635万 | +4.19% | 9.96 | 1.37 |
| 2016 |
| 12/30 | 3,275 | 3,315 | 3,240 | 3,290 | -0.15% | 84,600 | 1185億1270万 | -0.48% | 9.48 | 1.3 |
| 12/29 | 3,355 | 3,355 | 3,285 | 3,295 | -2.23% | 58,500 | 1186億9281万 | -0.18% | 9.5 | 1.3 |
| 12/28 | 3,340 | 3,375 | 3,340 | 3,370 | 0% | 37,500 | 1213億9447万 | +2.4% | 9.71 | 1.33 |
| 12/27 | 3,350 | 3,410 | 3,350 | 3,370 | -0.15% | 35,000 | 1213億9447万 | +2.84% | 9.71 | 1.33 |
| 12/26 | 3,410 | 3,410 | 3,365 | 3,375 | -0.74% | 42,700 | 1215億7458万 | +3.4% | 9.73 | 1.34 |
| 12/22 | 3,400 | 3,410 | 3,375 | 3,400 | -0.29% | 54,600 | 1224億7513万 | +4.65% | 9.8 | 1.35 |
| 12/21 | 3,460 | 3,475 | 3,405 | 3,410 | -1.16% | 54,300 | 1228億3535万 | +5.54% | 9.83 | 1.35 |
| 12/20 | 3,435 | 3,460 | 3,410 | 3,450 | 0% | 46,000 | 1242億7624万 | +7.41% | 9.95 | 1.36 |
| 12/19 | 3,460 | 3,460 | 3,410 | 3,450 | -0.29% | 48,200 | 1242億7624万 | +8.15% | 9.95 | 1.36 |
| 12/16 | 3,470 | 3,475 | 3,410 | 3,460 | +1.32% | 76,800 | 1246億3646万 | +9.11% | 9.97 | 1.37 |
| 12/15 | 3,365 | 3,420 | 3,365 | 3,415 | +2.09% | 53,300 | 1230億1546万 | +8.34% | 9.84 | 1.35 |
| 12/14 | 3,395 | 3,395 | 3,325 | 3,345 | -1.47% | 52,600 | 1204億9392万 | +6.9% | 9.64 | 1.32 |
| 12/13 | 3,390 | 3,405 | 3,345 | 3,395 | +0.89% | 69,000 | 1222億9502万 | +8.81% | 9.79 | 1.34 |
| 12/12 | 3,315 | 3,370 | 3,305 | 3,365 | +2.75% | 78,000 | 1212億1436万 | +8.34% | 9.7 | 1.33 |
| 12/09 | 3,230 | 3,280 | 3,215 | 3,275 | +1.39% | 77,000 | 1179億7237万 | +5.95% | 9.44 | 1.3 |
| 12/08 | 3,200 | 3,230 | 3,180 | 3,230 | +1.41% | 50,000 | 1163億5137万 | +4.87% | 9.31 | 1.28 |
| 12/07 | 3,185 | 3,215 | 3,140 | 3,185 | +0.79% | 50,100 | 1147億3038万 | +3.68% | 9.18 | 1.26 |
| 12/06 | 3,210 | 3,230 | 3,150 | 3,160 | 0% | 49,700 | 1138億2983万 | +3.07% | 9.11 | 1.25 |
| 12/05 | 3,105 | 3,165 | 3,105 | 3,160 | +0.16% | 62,000 | 1138億2983万 | +3.23% | 9.11 | 1.25 |
| 12/02 | 3,260 | 3,260 | 3,140 | 3,155 | -3.52% | 77,600 | 1136億4972万 | +3.31% | 9.1 | 1.25 |
| 12/01 | 3,265 | 3,305 | 3,245 | 3,270 | +2.19% | 105,400 | 1177億9226万 | +7.25% | 9.43 | 1.29 |
| 11/30 | 3,185 | 3,215 | 3,170 | 3,200 | +0.63% | 70,700 | 1152億7071万 | +5.33% | 9.22 | 1.27 |
| 11/29 | 3,205 | 3,205 | 3,160 | 3,180 | -1.7% | 51,400 | 1145億5027万 | +4.95% | 9.17 | 1.26 |
| 11/28 | 3,205 | 3,240 | 3,155 | 3,235 | +0.47% | 74,300 | 1165億3149万 | +7.08% | 9.33 | 1.28 |
| 11/25 | 3,175 | 3,245 | 3,170 | 3,220 | +1.9% | 80,300 | 1159億9115万 | +6.94% | 9.28 | 1.27 |
| 11/24 | 3,080 | 3,165 | 3,070 | 3,160 | +4.12% | 104,400 | 1138億2983万 | +5.33% | 9.11 | 1.25 |
| 11/22 | 3,055 | 3,060 | 3,020 | 3,035 | +0.66% | 66,400 | 1093億2707万 | +1.51% | 8.75 | 1.2 |
| 11/21 | 3,090 | 3,090 | 3,010 | 3,015 | -1.47% | 69,600 | 1086億662万 | +0.94% | 8.69 | 1.19 |
| 11/18 | 2,980 | 3,065 | 2,977 | 3,060 | +2.55% | 105,500 | 1102億2762万 | +2.58% | 8.82 | 1.21 |
| 11/17 | 2,968 | 2,990 | 2,950 | 2,984 | +0.54% | 134,800 | 1074億8994万 | +0.24% | 8.6 | 1.18 |
| 11/16 | 2,975 | 2,986 | 2,943 | 2,968 | +1.3% | 95,300 | 1069億1358万 | -0.2% | 8.56 | 1.17 |
| 11/15 | 2,906 | 2,954 | 2,891 | 2,930 | +0.69% | 149,600 | 1055億4475万 | -1.41% | 8.45 | 1.16 |
| 11/14 | 2,974 | 2,983 | 2,879 | 2,910 | -2.15% | 276,700 | 1048億2430万 | -2.12% | 8.39 | 1.15 |
| 11/11 | 3,015 | 3,035 | 2,945 | 2,974 | -0.23% | 81,100 | 1071億2972万 | 0% | 8.57 | 1.18 |
| 11/10 | 3,035 | 3,045 | 2,954 | 2,981 | +4.93% | 122,500 | 1073億8187万 | +0.3% | 8.59 | 1.18 |
| 11/09 | 3,110 | 3,140 | 2,820 | 2,841 | -8.65% | 143,100 | 1023億3878万 | -4.25% | 8.19 | 1.12 |
| 11/08 | 3,050 | 3,120 | 3,035 | 3,110 | +2.47% | 69,300 | 1120億2872万 | +4.86% | 8.97 | 1.23 |
| 11/07 | 3,045 | 3,090 | 3,020 | 3,035 | +1% | 80,400 | 1093億2707万 | +2.71% | 8.75 | 1.2 |
| 11/04 | 3,000 | 3,015 | 2,952 | 3,005 | 0% | 89,800 | 1082億4640万 | +1.97% | 8.66 | 1.19 |
