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 | 3,345 | 3,345 | 3,215 | 3,215 | -3.89% | 56,200 | 714億9476万 | -4.57% | 13.63 | 1.38 |
| 03/30 | 3,340 | 3,365 | 3,325 | 3,345 | +0.15% | 25,400 | 743億8568万 | -0.86% | 14.18 | 1.44 |
| 03/29 | 3,350 | 3,370 | 3,325 | 3,340 | -0.89% | 19,700 | 742億7449万 | -1.01% | 14.16 | 1.43 |
| 03/28 | 3,345 | 3,370 | 3,330 | 3,370 | +0.6% | 42,100 | 749億4163万 | -0.18% | 14.29 | 1.45 |
| 03/27 | 3,345 | 3,355 | 3,295 | 3,350 | -0.74% | 35,000 | 744億9687万 | -0.77% | 14.2 | 1.44 |
| 03/24 | 3,340 | 3,390 | 3,330 | 3,375 | +0.9% | 25,500 | 750億5282万 | -0.09% | 14.31 | 1.45 |
| 03/23 | 3,360 | 3,370 | 3,340 | 3,345 | -0.89% | 19,600 | 743億8568万 | -0.98% | 14.18 | 1.44 |
| 03/22 | 3,375 | 3,395 | 3,375 | 3,375 | -1.32% | 17,800 | 750億5282万 | -0.15% | 14.31 | 1.45 |
| 03/21 | 3,370 | 3,435 | 3,370 | 3,420 | +0.29% | 23,000 | 760億5352万 | +1.18% | 14.5 | 1.47 |
| 03/17 | 3,410 | 3,420 | 3,365 | 3,410 | -0.15% | 31,100 | 758億3114万 | +0.92% | 14.46 | 1.46 |
| 03/16 | 3,400 | 3,435 | 3,390 | 3,415 | +0.44% | 26,000 | 759億4233万 | +1.1% | 14.48 | 1.47 |
| 03/15 | 3,400 | 3,410 | 3,350 | 3,400 | -0.58% | 21,800 | 756億876万 | +0.8% | 14.41 | 1.46 |
| 03/14 | 3,440 | 3,440 | 3,390 | 3,420 | -0.44% | 27,300 | 760億5352万 | +1.51% | 14.5 | 1.47 |
| 03/13 | 3,410 | 3,440 | 3,400 | 3,435 | +0.88% | 27,700 | 763億8709万 | +2.14% | 14.56 | 1.47 |
| 03/10 | 3,395 | 3,440 | 3,380 | 3,405 | +0.74% | 50,600 | 757億1995万 | +1.46% | 14.44 | 1.46 |
| 03/09 | 3,370 | 3,390 | 3,350 | 3,380 | +0.3% | 22,100 | 751億6401万 | +0.9% | 14.33 | 1.45 |
| 03/08 | 3,395 | 3,395 | 3,350 | 3,370 | -0.59% | 17,600 | 749億4163万 | +0.81% | 14.29 | 1.45 |
| 03/07 | 3,365 | 3,390 | 3,345 | 3,390 | +0.89% | 32,700 | 753億8638万 | +1.59% | 14.37 | 1.45 |
| 03/06 | 3,360 | 3,375 | 3,330 | 3,360 | -0.15% | 29,700 | 747億1925万 | +0.87% | 14.24 | 1.44 |
| 03/03 | 3,355 | 3,370 | 3,350 | 3,365 | -0.3% | 17,400 | 748億3044万 | +1.14% | 14.27 | 1.44 |
| 03/02 | 3,400 | 3,410 | 3,360 | 3,375 | -0.3% | 48,400 | 750億5282万 | +1.6% | 14.31 | 1.45 |
| 03/01 | 3,315 | 3,390 | 3,275 | 3,385 | +2.11% | 56,600 | 752億7520万 | +2.11% | 14.35 | 1.45 |
| 02/28 | 3,300 | 3,335 | 3,280 | 3,315 | +0.15% | 30,800 | 737億1854万 | +0.27% | 14.05 | 1.42 |
| 02/27 | 3,310 | 3,330 | 3,280 | 3,310 | -1.34% | 36,700 | 736億735万 | +0.3% | 14.03 | 1.42 |
| 02/24 | 3,320 | 3,370 | 3,315 | 3,355 | +0.15% | 24,300 | 746億806万 | +1.82% | 14.22 | 1.44 |
| 02/23 | 3,330 | 3,355 | 3,285 | 3,350 | +0.15% | 19,000 | 744億9687万 | +1.89% | 14.2 | 1.44 |
| 02/22 | 3,360 | 3,360 | 3,325 | 3,345 | -1.18% | 32,400 | 743億8568万 | +1.92% | 14.18 | 1.44 |
| 02/21 | 3,360 | 3,395 | 3,355 | 3,385 | +0.89% | 23,900 | 752億7520万 | +3.36% | 14.35 | 1.45 |
| 02/20 | 3,375 | 3,375 | 3,330 | 3,355 | -1.32% | 34,300 | 746億806万 | +2.66% | 14.22 | 1.44 |
| 02/17 | 3,380 | 3,410 | 3,355 | 3,400 | +0.44% | 27,900 | 756億876万 | +4.17% | 14.41 | 1.46 |
| 02/16 | 3,365 | 3,385 | 3,325 | 3,385 | -0.15% | 31,400 | 752億7520万 | +3.87% | 14.35 | 1.45 |
| 02/15 | 3,385 | 3,405 | 3,370 | 3,390 | +0.59% | 19,400 | 753億8638万 | +4.21% | 14.37 | 1.45 |
| 02/14 | 3,405 | 3,405 | 3,360 | 3,370 | -0.88% | 29,500 | 749億4163万 | +3.76% | 14.29 | 1.45 |
| 02/13 | 3,390 | 3,430 | 3,380 | 3,400 | +0.59% | 55,100 | 756億876万 | +4.84% | 14.41 | 1.46 |
| 02/10 | 3,320 | 3,385 | 3,300 | 3,380 | +2.11% | 74,300 | 751億6401万 | +4.35% | 14.33 | 1.45 |
| 02/09 | 3,290 | 3,345 | 3,285 | 3,310 | +0.46% | 60,300 | 736億735万 | +2.35% | 14.03 | 1.42 |
| 02/08 | 3,240 | 3,300 | 3,240 | 3,295 | +1.23% | 47,100 | 732億7379万 | +1.98% | 13.97 | 1.41 |
| 02/07 | 3,255 | 3,280 | 3,240 | 3,255 | -0.46% | 42,400 | 723億8427万 | +0.87% | 13.8 | 1.4 |
| 02/06 | 3,265 | 3,285 | 3,250 | 3,270 | +0.46% | 37,700 | 727億1784万 | +1.43% | 13.86 | 1.4 |
| 02/03 | 3,245 | 3,275 | 3,230 | 3,255 | +1.24% | 71,600 | 723億8427万 | +1.02% | 13.8 | 1.4 |
| 02/02 | 3,220 | 3,245 | 3,195 | 3,215 | +0.16% | 44,100 | 714億9476万 | -0.06% | 13.63 | 1.38 |
| 02/01 | 3,220 | 3,220 | 3,135 | 3,210 | -1.08% | 96,800 | 713億8357万 | -0.22% | 13.61 | 1.38 |
| 01/31 | 3,300 | 3,300 | 3,200 | 3,245 | -0.15% | 114,200 | 721億6189万 | +0.87% | 13.76 | 1.39 |
| 01/30 | 3,240 | 3,255 | 3,185 | 3,250 | +0.15% | 63,000 | 722億7308万 | +1.12% | 13.78 | 1.39 |
| 01/27 | 3,235 | 3,280 | 3,225 | 3,245 | +1.09% | 89,000 | 721億6189万 | +1% | 13.76 | 1.39 |
| 01/26 | 3,190 | 3,230 | 3,185 | 3,210 | +1.74% | 57,200 | 713億8357万 | -0.03% | 13.61 | 1.38 |
| 01/25 | 3,180 | 3,180 | 3,120 | 3,155 | -0.16% | 61,500 | 701億6048万 | -1.77% | 13.38 | 1.35 |
| 01/24 | 3,175 | 3,185 | 3,130 | 3,160 | -0.47% | 68,300 | 702億7167万 | -1.71% | 13.4 | 1.36 |
| 01/23 | 3,165 | 3,195 | 3,130 | 3,175 | -0.47% | 59,800 | 706億524万 | -1.27% | 13.46 | 1.36 |
| 01/20 | 3,190 | 3,205 | 3,180 | 3,190 | 0% | 35,400 | 709億3881万 | -0.72% | 13.52 | 1.37 |
| 01/19 | 3,195 | 3,225 | 3,175 | 3,190 | +0.16% | 34,400 | 709億3881万 | -0.53% | 13.52 | 1.37 |
| 01/18 | 3,190 | 3,200 | 3,160 | 3,185 | -0.93% | 38,200 | 708億2762万 | -0.53% | 13.5 | 1.37 |
| 01/17 | 3,225 | 3,235 | 3,195 | 3,215 | -0.77% | 35,200 | 714億9476万 | +0.59% | 13.63 | 1.38 |
| 01/16 | 3,255 | 3,255 | 3,230 | 3,240 | -1.22% | 23,200 | 720億5070万 | +1.69% | 13.74 | 1.39 |
| 01/13 | 3,215 | 3,290 | 3,200 | 3,280 | +1.55% | 36,800 | 729億4022万 | +3.34% | 13.91 | 1.41 |
| 01/12 | 3,265 | 3,265 | 3,205 | 3,230 | -1.07% | 36,100 | 718億2832万 | +2.22% | 13.69 | 1.39 |
| 01/11 | 3,250 | 3,270 | 3,230 | 3,265 | +0.62% | 37,000 | 726億665万 | +3.62% | 13.84 | 1.4 |
| 01/10 | 3,315 | 3,315 | 3,170 | 3,245 | -1.67% | 60,300 | 721億6189万 | +3.38% | 13.76 | 1.39 |
| 01/06 | 3,265 | 3,310 | 3,240 | 3,300 | +1.23% | 44,600 | 733億8498万 | +5.57% | 13.99 | 1.42 |
| 01/05 | 3,280 | 3,280 | 3,250 | 3,260 | +0.46% | 26,900 | 724億9546万 | +4.89% | 13.82 | 1.4 |
| 01/04 | 3,185 | 3,255 | 3,175 | 3,245 | +2.04% | 63,600 | 721億6189万 | +4.91% | 13.76 | 1.39 |
| 2016 |
| 12/30 | 3,180 | 3,220 | 3,170 | 3,180 | 0% | 35,900 | 707億1643万 | +3.31% | 13.51 | 1.37 |
| 12/29 | 3,185 | 3,200 | 3,145 | 3,180 | -1.09% | 44,600 | 707億1643万 | +3.79% | 13.51 | 1.37 |
| 12/28 | 3,160 | 3,230 | 3,130 | 3,215 | +2.06% | 25,600 | 714億9476万 | +5.34% | 13.66 | 1.38 |
| 12/27 | 3,205 | 3,205 | 3,135 | 3,150 | -1.87% | 37,100 | 700億4929万 | +3.69% | 13.39 | 1.36 |
| 12/26 | 3,200 | 3,225 | 3,185 | 3,210 | +0.31% | 19,300 | 713億8357万 | +6.12% | 13.64 | 1.38 |
| 12/22 | 3,190 | 3,235 | 3,180 | 3,200 | +0.63% | 33,300 | 711億6119万 | +6.35% | 13.6 | 1.38 |
| 12/21 | 3,205 | 3,205 | 3,160 | 3,180 | -1.09% | 42,200 | 707億1643万 | +6.28% | 13.51 | 1.37 |
| 12/20 | 3,190 | 3,225 | 3,170 | 3,215 | +0.63% | 34,600 | 714億9476万 | +7.96% | 13.66 | 1.38 |
| 12/19 | 3,240 | 3,265 | 3,190 | 3,195 | -1.69% | 50,000 | 710億5000万 | +7.87% | 13.58 | 1.37 |
| 12/16 | 3,220 | 3,250 | 3,220 | 3,250 | +1.09% | 48,800 | 722億7308万 | +10.32% | 13.81 | 1.4 |
| 12/15 | 3,185 | 3,240 | 3,185 | 3,215 | +0.94% | 49,100 | 714億9476万 | +9.69% | 13.66 | 1.38 |
| 12/14 | 3,120 | 3,195 | 3,120 | 3,185 | +2.91% | 65,900 | 708億2762万 | +9.22% | 13.54 | 1.37 |
| 12/13 | 3,050 | 3,110 | 3,035 | 3,095 | +1.14% | 43,100 | 688億2621万 | +6.61% | 13.15 | 1.33 |
| 12/12 | 3,050 | 3,080 | 3,000 | 3,060 | +0.49% | 65,800 | 680億4789万 | +5.7% | 13 | 1.32 |
| 12/09 | 3,045 | 3,065 | 3,010 | 3,045 | 0% | 43,900 | 677億1432万 | +5.44% | 12.94 | 1.31 |
| 12/08 | 2,990 | 3,050 | 2,948 | 3,045 | +3.12% | 105,100 | 677億1432万 | +5.58% | 12.94 | 1.31 |
| 12/07 | 2,947 | 2,954 | 2,927 | 2,953 | +0.41% | 30,100 | 656億6843万 | +2.71% | 12.55 | 1.27 |
| 12/06 | 2,980 | 2,980 | 2,929 | 2,941 | -0.24% | 46,000 | 654億158万 | +2.44% | 12.5 | 1.27 |
| 12/05 | 2,994 | 2,994 | 2,887 | 2,948 | -1.54% | 80,200 | 655億5724万 | +2.93% | 12.53 | 1.27 |
| 12/02 | 2,967 | 2,994 | 2,919 | 2,994 | +0.91% | 75,700 | 665億8019万 | +4.83% | 12.72 | 1.29 |
| 12/01 | 2,950 | 2,992 | 2,945 | 2,967 | +1.44% | 70,300 | 659億7976万 | +4.25% | 12.61 | 1.28 |
| 11/30 | 2,856 | 2,937 | 2,843 | 2,925 | +2.42% | 75,200 | 650億4577万 | +3.07% | 12.43 | 1.26 |
| 11/29 | 2,865 | 2,865 | 2,818 | 2,856 | -0.38% | 58,700 | 635億1136万 | +0.88% | 12.14 | 1.23 |
| 11/28 | 2,843 | 2,873 | 2,827 | 2,867 | -0.28% | 60,200 | 637億5598万 | +1.38% | 12.18 | 1.23 |
| 11/25 | 2,845 | 2,880 | 2,834 | 2,875 | +1.05% | 58,500 | 639億3388万 | +1.77% | 12.22 | 1.24 |
| 11/24 | 2,874 | 2,874 | 2,835 | 2,845 | -0.91% | 58,200 | 632億6674万 | +0.82% | 12.09 | 1.22 |
| 11/22 | 2,881 | 2,886 | 2,856 | 2,871 | +0.45% | 32,200 | 638億4493万 | +1.74% | 12.2 | 1.24 |
| 11/21 | 2,848 | 2,867 | 2,832 | 2,858 | +1.06% | 36,900 | 635億5584万 | +1.46% | 12.15 | 1.23 |
| 11/18 | 2,846 | 2,846 | 2,803 | 2,828 | +0.5% | 38,400 | 628億8870万 | +0.5% | 12.02 | 1.22 |
| 11/17 | 2,781 | 2,821 | 2,759 | 2,814 | +1.04% | 40,400 | 625億7737万 | +0.14% | 11.96 | 1.21 |
| 11/16 | 2,845 | 2,848 | 2,775 | 2,785 | -1.24% | 52,700 | 619億3247万 | -0.82% | 11.84 | 1.2 |
| 11/15 | 2,820 | 2,825 | 2,777 | 2,820 | -0.11% | 58,600 | 627億1080万 | +0.53% | 11.98 | 1.21 |
| 11/14 | 2,823 | 2,849 | 2,789 | 2,823 | +1.36% | 54,700 | 627億7751万 | +0.79% | 12 | 1.21 |
| 11/11 | 2,873 | 2,889 | 2,774 | 2,785 | -3.06% | 87,400 | 619億3247万 | -0.43% | 11.84 | 1.2 |
| 11/10 | 2,901 | 2,937 | 2,866 | 2,873 | +1.16% | 64,600 | 638億8940万 | +2.83% | 12.21 | 1.24 |
| 11/09 | 2,873 | 2,915 | 2,795 | 2,840 | -0.8% | 95,200 | 631億5555万 | +1.9% | 12.07 | 1.22 |
| 11/08 | 2,900 | 2,923 | 2,858 | 2,863 | -0.73% | 35,900 | 636億6703万 | +3.02% | 12.17 | 1.23 |
| 11/07 | 2,878 | 2,933 | 2,870 | 2,884 | -0.52% | 51,900 | 641億3402万 | +4.38% | 12.26 | 1.24 |
| 11/04 | 2,934 | 2,934 | 2,879 | 2,899 | -1.73% | 79,100 | 644億6759万 | +5.46% | 12.32 | 1.25 |
