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 | 4,565 | 4,590 | 4,560 | 4,560 | -0.11% | 1,200 | 98億597万 | -2.1% | - | 1.6 |
| 03/30 | 4,580 | 4,595 | 4,565 | 4,565 | -0.54% | 2,400 | 98億1673万 | -2.08% | - | 1.6 |
| 03/29 | 4,535 | 4,595 | 4,535 | 4,590 | -1.82% | 4,800 | 98億7049万 | -1.61% | - | 1.61 |
| 03/28 | 4,685 | 4,695 | 4,675 | 4,675 | -0.21% | 8,100 | 100億5327万 | +0.17% | - | 1.64 |
| 03/27 | 4,690 | 4,690 | 4,675 | 4,685 | -0.11% | 3,100 | 100億7478万 | +0.43% | - | 1.64 |
| 03/24 | 4,690 | 4,695 | 4,670 | 4,690 | 0% | 2,300 | 100億8553万 | +0.58% | - | 1.64 |
| 03/23 | 4,675 | 4,690 | 4,675 | 4,690 | +0.32% | 1,800 | 100億8553万 | +0.62% | - | 1.64 |
| 03/22 | 4,680 | 4,690 | 4,675 | 4,675 | -0.21% | 3,000 | 100億5327万 | +0.34% | - | 1.64 |
| 03/21 | 4,680 | 4,690 | 4,680 | 4,685 | 0% | 2,400 | 100億7478万 | +0.6% | - | 1.64 |
| 03/17 | 4,680 | 4,685 | 4,680 | 4,685 | +0.11% | 900 | 100億7478万 | +0.67% | - | 1.64 |
| 03/16 | 4,675 | 4,680 | 4,675 | 4,680 | +0.11% | 1,100 | 100億6403万 | +0.6% | - | 1.64 |
| 03/15 | 4,680 | 4,680 | 4,675 | 4,675 | -0.11% | 800 | 100億5327万 | +0.54% | - | 1.64 |
| 03/14 | 4,680 | 4,685 | 4,680 | 4,680 | 0% | 1,900 | 100億6403万 | +0.69% | - | 1.64 |
| 03/13 | 4,680 | 4,685 | 4,675 | 4,680 | 0% | 900 | 100億6403万 | +0.75% | - | 1.64 |
| 03/10 | 4,680 | 4,685 | 4,675 | 4,680 | -0.11% | 1,500 | 100億6403万 | +0.82% | - | 1.64 |
| 03/09 | 4,685 | 4,685 | 4,670 | 4,685 | +0.43% | 500 | 100億7478万 | +0.97% | - | 1.64 |
| 03/08 | 4,665 | 4,690 | 4,655 | 4,665 | 0% | 2,500 | 100億3177万 | +0.63% | - | 1.64 |
| 03/07 | 4,660 | 4,665 | 4,660 | 4,665 | +0.11% | 1,000 | 100億3177万 | +0.65% | - | 1.64 |
| 03/06 | 4,650 | 4,660 | 4,645 | 4,660 | +0.22% | 1,400 | 100億2102万 | +0.6% | - | 1.63 |
| 03/03 | 4,650 | 4,655 | 4,650 | 4,650 | 0% | 1,000 | 99億9951万 | +0.43% | - | 1.63 |
| 03/02 | 4,655 | 4,655 | 4,650 | 4,650 | 0% | 1,000 | 99億9951万 | +0.45% | - | 1.63 |
| 03/01 | 4,650 | 4,650 | 4,645 | 4,650 | 0% | 1,800 | 99億9951万 | +0.48% | - | 1.63 |
| 02/28 | 4,645 | 4,650 | 4,645 | 4,650 | +0.11% | 1,000 | 99億9951万 | +0.52% | - | 1.63 |
| 02/27 | 4,650 | 4,650 | 4,645 | 4,645 | 0% | 1,400 | 99億8876万 | +0.45% | - | 1.63 |
| 02/24 | 4,640 | 4,650 | 4,640 | 4,645 | 0% | 1,000 | 99億8876万 | +0.5% | - | 1.63 |
| 02/23 | 4,635 | 4,650 | 4,635 | 4,645 | 0% | 700 | 99億8876万 | +0.54% | - | 1.63 |
| 02/22 | 4,645 | 4,650 | 4,645 | 4,645 | +0.22% | 600 | 99億8876万 | +0.56% | - | 1.63 |
| 02/21 | 4,635 | 4,635 | 4,635 | 4,635 | 0% | 900 | 99億6726万 | +0.41% | - | 1.63 |
| 02/20 | 4,635 | 4,650 | 4,635 | 4,635 | 0% | 1,700 | 99億6726万 | +0.43% | - | 1.63 |
| 02/17 | 4,635 | 4,635 | 4,625 | 4,635 | 0% | 900 | 99億6726万 | +0.46% | - | 1.63 |
| 02/16 | 4,635 | 4,635 | 4,635 | 4,635 | 0% | 400 | 99億6726万 | +0.5% | - | 1.63 |
| 02/15 | 4,620 | 4,635 | 4,620 | 4,635 | +0.11% | 500 | 99億6726万 | +0.54% | - | 1.63 |
| 02/14 | 4,620 | 4,630 | 4,620 | 4,630 | +0.22% | 300 | 99億5650万 | +0.5% | - | 1.62 |
| 02/13 | 4,620 | 4,630 | 4,620 | 4,620 | 0% | 500 | 99億3500万 | +0.3% | - | 1.62 |
| 02/10 | 4,630 | 4,635 | 4,615 | 4,620 | -0.22% | 1,600 | 99億3500万 | +0.37% | - | 1.62 |
| 02/09 | 4,610 | 4,630 | 4,610 | 4,630 | -0.11% | 400 | 99億5650万 | +0.61% | - | 1.62 |
| 02/08 | 4,605 | 4,635 | 4,605 | 4,635 | +0.65% | 700 | 99億6726万 | +0.76% | - | 1.63 |
| 02/07 | 4,605 | 4,625 | 4,600 | 4,605 | -0.11% | 1,400 | 99億274万 | +0.17% | - | 1.62 |
| 02/06 | 4,610 | 4,615 | 4,610 | 4,610 | 0% | 500 | 99億1350万 | +0.33% | - | 1.62 |
| 02/03 | 4,605 | 4,630 | 4,605 | 4,610 | +0.11% | 900 | 99億1350万 | +0.39% | - | 1.62 |
| 02/02 | 4,630 | 4,630 | 4,605 | 4,605 | -0.32% | 800 | 99億274万 | +0.33% | - | 1.62 |
| 02/01 | 4,620 | 4,620 | 4,620 | 4,620 | +0.22% | 200 | 99億3500万 | +0.7% | - | 1.62 |
| 01/31 | 4,605 | 4,620 | 4,605 | 4,610 | +0.11% | 400 | 99億1350万 | +0.55% | - | 1.62 |
| 01/30 | 4,620 | 4,630 | 4,605 | 4,605 | -0.11% | 600 | 99億274万 | +0.48% | - | 1.62 |
| 01/27 | 4,620 | 4,620 | 4,610 | 4,610 | -0.43% | 300 | 99億1350万 | +0.61% | - | 1.62 |
| 01/26 | 4,615 | 4,630 | 4,600 | 4,630 | +0.65% | 1,000 | 99億5650万 | +1.09% | - | 1.62 |
| 01/25 | 4,610 | 4,610 | 4,595 | 4,600 | +0.11% | 700 | 98億9199万 | +0.48% | - | 1.61 |
| 01/24 | 4,600 | 4,605 | 4,595 | 4,595 | 0% | 500 | 98億8124万 | +0.39% | - | 1.61 |
| 01/23 | 4,595 | 4,610 | 4,595 | 4,595 | -0.33% | 800 | 98億8124万 | +0.42% | - | 1.61 |
| 01/20 | 4,610 | 4,610 | 4,585 | 4,610 | -0.11% | 500 | 99億1350万 | +0.77% | - | 1.62 |
| 01/19 | 4,585 | 4,615 | 4,585 | 4,615 | +0.76% | 300 | 99億2425万 | +0.92% | - | 1.62 |
| 01/18 | 4,625 | 4,625 | 4,580 | 4,580 | -0.33% | 400 | 98億4898万 | +0.17% | - | 1.61 |
| 01/17 | 4,590 | 4,615 | 4,575 | 4,595 | -0.54% | 1,100 | 98億8124万 | +0.53% | - | 1.61 |
| 01/16 | 4,600 | 4,620 | 4,575 | 4,620 | +0.76% | 1,200 | 99億3500万 | +1.12% | - | 1.62 |
| 01/13 | 4,575 | 4,585 | 4,575 | 4,585 | +0.22% | 500 | 98億5973万 | +0.39% | - | 1.61 |
| 01/12 | 4,595 | 4,595 | 4,575 | 4,575 | +0.11% | 500 | 98億3823万 | +0.2% | - | 1.6 |
| 01/11 | 4,575 | 4,600 | 4,570 | 4,570 | -0.44% | 1,000 | 98億2748万 | +0.11% | - | 1.6 |
| 01/10 | 4,590 | 4,590 | 4,570 | 4,590 | +0.66% | 1,300 | 98億7049万 | +0.57% | - | 1.61 |
| 01/06 | 4,570 | 4,570 | 4,560 | 4,560 | -0.65% | 500 | 98億597万 | -0.07% | - | 1.6 |
| 01/05 | 4,585 | 4,590 | 4,580 | 4,590 | +0.11% | 1,000 | 98億7049万 | +0.61% | - | 1.61 |
| 01/04 | 4,590 | 4,590 | 4,565 | 4,585 | +0.44% | 900 | 98億5973万 | +0.55% | - | 1.61 |
| 2016 |
| 12/30 | 4,565 | 4,585 | 4,545 | 4,565 | +0.44% | 800 | 98億1673万 | +0.15% | - | 1.6 |
| 12/29 | 4,565 | 4,565 | 4,540 | 4,545 | 0% | 700 | 97億7372万 | -0.26% | - | 1.59 |
| 12/28 | 4,540 | 4,555 | 4,540 | 4,545 | 0% | 800 | 97億7372万 | -0.24% | - | 1.59 |
| 12/27 | 4,555 | 4,555 | 4,540 | 4,545 | -0.11% | 1,200 | 97億7372万 | -0.22% | - | 1.59 |
| 12/26 | 4,560 | 4,570 | 4,550 | 4,550 | -0.33% | 1,700 | 97億8447万 | -0.09% | - | 1.6 |
| 12/22 | 4,560 | 4,565 | 4,555 | 4,565 | +0.11% | 1,000 | 98億1673万 | +0.26% | - | 1.6 |
| 12/21 | 4,565 | 4,565 | 4,560 | 4,560 | -0.11% | 800 | 98億597万 | +0.2% | - | 1.6 |
| 12/20 | 4,580 | 4,590 | 4,555 | 4,565 | -0.22% | 1,100 | 98億1673万 | +0.35% | - | 1.6 |
| 12/19 | 4,570 | 4,575 | 4,560 | 4,575 | +0.22% | 1,600 | 98億3823万 | +0.62% | - | 1.6 |
| 12/16 | 4,575 | 4,575 | 4,565 | 4,565 | -0.22% | 700 | 98億1673万 | +0.46% | - | 1.6 |
| 12/15 | 4,575 | 4,580 | 4,575 | 4,575 | +0.22% | 500 | 98億3823万 | +0.73% | - | 1.6 |
| 12/14 | 4,575 | 4,575 | 4,560 | 4,565 | -0.11% | 800 | 98億1673万 | +0.57% | - | 1.6 |
| 12/13 | 4,590 | 4,600 | 4,570 | 4,570 | 0% | 2,000 | 98億2748万 | +0.73% | - | 1.6 |
| 12/12 | 4,590 | 4,595 | 4,565 | 4,570 | -0.44% | 800 | 98億2748万 | +0.77% | - | 1.6 |
| 12/09 | 4,545 | 4,590 | 4,545 | 4,590 | +0.66% | 1,800 | 98億7049万 | +1.28% | - | 1.61 |
| 12/08 | 4,550 | 4,560 | 4,550 | 4,560 | +0.22% | 600 | 98億597万 | +0.68% | - | 1.6 |
| 12/07 | 4,560 | 4,560 | 4,550 | 4,550 | 0% | 500 | 97億8447万 | +0.51% | - | 1.6 |
| 12/06 | 4,550 | 4,555 | 4,550 | 4,550 | -0.22% | 600 | 97億8447万 | +0.53% | - | 1.6 |
| 12/05 | 4,550 | 4,560 | 4,550 | 4,560 | +0.11% | 800 | 98億597万 | +0.8% | - | 1.6 |
| 12/02 | 4,565 | 4,565 | 4,555 | 4,555 | -0.11% | 400 | 97億9522万 | +0.73% | - | 1.6 |
| 12/01 | 4,550 | 4,560 | 4,540 | 4,560 | +0.33% | 800 | 98億597万 | +0.88% | - | 1.6 |
| 11/30 | 4,550 | 4,550 | 4,545 | 4,545 | 0% | 400 | 97億7372万 | +0.6% | - | 1.59 |
| 11/29 | 4,550 | 4,555 | 4,545 | 4,545 | +0.11% | 500 | 97億7372万 | +0.62% | - | 1.59 |
| 11/28 | 4,550 | 4,550 | 4,540 | 4,540 | +0.33% | 200 | 97億6297万 | +0.55% | - | 1.59 |
| 11/25 | 4,550 | 4,550 | 4,525 | 4,525 | -0.33% | 1,000 | 97億3071万 | +0.24% | - | 1.59 |
| 11/24 | 4,530 | 4,540 | 4,530 | 4,540 | +0.33% | 1,100 | 97億6297万 | +0.6% | - | 1.59 |
| 11/22 | 4,525 | 4,530 | 4,525 | 4,525 | 0% | 900 | 97億3071万 | +0.27% | - | 1.59 |
| 11/21 | 4,525 | 4,525 | 4,525 | 4,525 | 0% | 400 | 97億3071万 | +0.29% | - | 1.59 |
| 11/18 | 4,520 | 4,525 | 4,520 | 4,525 | +0.22% | 500 | 97億3071万 | +0.31% | - | 1.59 |
| 11/17 | 4,515 | 4,515 | 4,515 | 4,515 | 0% | 600 | 97億920万 | +0.11% | - | 1.58 |
| 11/16 | 4,515 | 4,520 | 4,510 | 4,515 | +0.11% | 700 | 97億920万 | +0.11% | - | 1.58 |
| 11/15 | 4,510 | 4,510 | 4,510 | 4,510 | -0.22% | 400 | 96億9845万 | 0% | - | 1.58 |
| 11/14 | 4,505 | 4,520 | 4,505 | 4,520 | +0.22% | 700 | 97億1996万 | +0.22% | - | 1.59 |
| 11/11 | 4,505 | 4,510 | 4,505 | 4,510 | 0% | 600 | 96億9845万 | +0.02% | - | 1.58 |
| 11/10 | 4,530 | 4,530 | 4,510 | 4,510 | +0.22% | 400 | 96億9845万 | +0.02% | - | 1.58 |
| 11/09 | 4,515 | 4,515 | 4,495 | 4,500 | -0.11% | 2,600 | 96億7695万 | -0.22% | - | 1.58 |
| 11/08 | 4,510 | 4,510 | 4,505 | 4,505 | -0.22% | 300 | 96億8770万 | -0.11% | - | 1.58 |
| 11/07 | 4,515 | 4,520 | 4,515 | 4,515 | 0% | 400 | 97億920万 | +0.09% | - | 1.58 |
| 11/04 | 4,505 | 4,515 | 4,505 | 4,515 | +0.22% | 1,000 | 97億920万 | +0.09% | - | 1.58 |
