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 | 3,615 | 3,625 | 3,505 | 3,505 | -2.23% | 227,400 | 1454億4201万 | -3.5% | 14.67 | 1.68 |
| 03/30 | 3,590 | 3,640 | 3,550 | 3,585 | +1.27% | 218,900 | 1487億6165万 | -1.54% | 15 | 1.72 |
| 03/29 | 3,580 | 3,595 | 3,505 | 3,540 | -1.12% | 214,200 | 1468億9435万 | -3.01% | 14.81 | 1.7 |
| 03/28 | 3,565 | 3,590 | 3,535 | 3,580 | +0.7% | 172,400 | 1485億5417万 | -2.21% | 14.98 | 1.72 |
| 03/27 | 3,530 | 3,575 | 3,525 | 3,555 | -0.14% | 135,800 | 1475億1679万 | -3.16% | 14.87 | 1.71 |
| 03/24 | 3,515 | 3,585 | 3,475 | 3,560 | +1.57% | 218,900 | 1477億2426万 | -3.34% | 14.9 | 1.71 |
| 03/23 | 3,505 | 3,530 | 3,490 | 3,505 | -0.14% | 136,700 | 1454億4201万 | -5.04% | 14.67 | 1.68 |
| 03/22 | 3,515 | 3,530 | 3,480 | 3,510 | -2.5% | 188,400 | 1456億4948万 | -5.14% | 14.69 | 1.68 |
| 03/21 | 3,605 | 3,645 | 3,595 | 3,600 | -1.1% | 146,500 | 1492億769万 | -3.07% | 15.04 | 1.73 |
| 03/17 | 3,620 | 3,650 | 3,620 | 3,640 | -0.68% | 111,900 | 1508億6555万 | -2.31% | 15.21 | 1.75 |
| 03/16 | 3,600 | 3,675 | 3,590 | 3,665 | +1.52% | 130,500 | 1519億171万 | -1.87% | 15.32 | 1.76 |
| 03/15 | 3,620 | 3,645 | 3,610 | 3,610 | -2.17% | 125,200 | 1496億2215万 | -3.48% | 15.09 | 1.73 |
| 03/14 | 3,700 | 3,705 | 3,670 | 3,690 | +0.41% | 101,700 | 1529億3788万 | -1.55% | 15.42 | 1.77 |
| 03/13 | 3,710 | 3,715 | 3,670 | 3,675 | -0.94% | 121,700 | 1523億1618万 | -2.03% | 15.36 | 1.76 |
| 03/10 | 3,715 | 3,715 | 3,675 | 3,710 | +0.95% | 161,300 | 1537億6681万 | -1.12% | 15.5 | 1.78 |
| 03/09 | 3,650 | 3,685 | 3,650 | 3,675 | +1.38% | 132,500 | 1523億1618万 | -2.05% | 15.36 | 1.76 |
| 03/08 | 3,630 | 3,660 | 3,605 | 3,625 | -0.14% | 175,700 | 1502億4385万 | -3.36% | 15.15 | 1.74 |
| 03/07 | 3,680 | 3,685 | 3,625 | 3,630 | -1.63% | 169,100 | 1504億5108万 | -3.3% | 15.17 | 1.74 |
| 03/06 | 3,705 | 3,705 | 3,680 | 3,690 | -1.07% | 153,000 | 1529億3788万 | -1.76% | 15.42 | 1.77 |
| 03/03 | 3,765 | 3,770 | 3,715 | 3,730 | -1.45% | 159,300 | 1545億9574万 | -0.77% | 15.59 | 1.79 |
| 03/02 | 3,760 | 3,795 | 3,730 | 3,785 | +2.44% | 196,200 | 1568億7530万 | +0.64% | 15.82 | 1.81 |
| 03/01 | 3,635 | 3,700 | 3,580 | 3,695 | +1.09% | 194,100 | 1531億4511万 | -1.78% | 15.44 | 1.77 |
| 02/28 | 3,680 | 3,695 | 3,645 | 3,655 | 0% | 216,900 | 1514億8725万 | -2.87% | 15.27 | 1.75 |
| 02/27 | 3,700 | 3,700 | 3,635 | 3,655 | -1.75% | 138,300 | 1514億8725万 | -2.95% | 15.27 | 1.75 |
| 02/24 | 3,700 | 3,780 | 3,700 | 3,720 | -0.53% | 262,900 | 1541億8128万 | -1.22% | 15.55 | 1.78 |
| 02/23 | 3,795 | 3,805 | 3,730 | 3,740 | -1.71% | 203,800 | 1550億1021万 | -0.51% | 15.63 | 1.79 |
| 02/22 | 3,800 | 3,830 | 3,770 | 3,805 | -0.52% | 162,700 | 1577億424万 | +1.39% | 15.9 | 1.82 |
| 02/21 | 3,820 | 3,850 | 3,785 | 3,825 | -0.26% | 136,700 | 1585億3317万 | +2.22% | 15.99 | 1.83 |
| 02/20 | 3,835 | 3,870 | 3,825 | 3,835 | -0.39% | 146,300 | 1589億4763万 | +2.9% | 16.03 | 1.84 |
| 02/17 | 3,745 | 3,865 | 3,745 | 3,850 | +2.53% | 349,000 | 1595億6933万 | +3.61% | 16.09 | 1.85 |
| 02/16 | 3,775 | 3,790 | 3,730 | 3,755 | +0.4% | 302,000 | 1556億3191万 | +1.35% | 15.69 | 1.8 |
| 02/15 | 3,775 | 3,790 | 3,655 | 3,740 | -2.73% | 571,500 | 1550億1021万 | +1.16% | 15.63 | 1.79 |
| 02/14 | 3,950 | 3,965 | 3,830 | 3,845 | -1.54% | 340,200 | 1593億6210万 | +4.2% | 16.07 | 1.84 |
| 02/13 | 3,915 | 3,925 | 3,885 | 3,905 | +0.77% | 176,900 | 1618億4889万 | +6.17% | 16.32 | 1.87 |
| 02/10 | 3,830 | 3,895 | 3,820 | 3,875 | +2.51% | 277,200 | 1606億550万 | +5.73% | 16.19 | 1.86 |
| 02/09 | 3,755 | 3,800 | 3,740 | 3,780 | -0.92% | 186,700 | 1566億6807万 | +3.5% | 15.8 | 1.81 |
| 02/08 | 3,745 | 3,825 | 3,725 | 3,815 | +1.6% | 257,400 | 1581億1870万 | +4.72% | 15.94 | 1.83 |
| 02/07 | 3,680 | 3,800 | 3,680 | 3,755 | +1.35% | 222,700 | 1556億3191万 | +3.47% | 15.69 | 1.8 |
| 02/06 | 3,735 | 3,735 | 3,680 | 3,705 | +0.14% | 122,900 | 1535億5958万 | +2.43% | 15.48 | 1.78 |
| 02/03 | 3,660 | 3,735 | 3,645 | 3,700 | +1.37% | 197,900 | 1533億5234万 | +2.44% | 15.46 | 1.77 |
| 02/02 | 3,720 | 3,740 | 3,645 | 3,650 | -1.35% | 133,700 | 1512億8002万 | +1.33% | 15.25 | 1.75 |
| 02/01 | 3,650 | 3,710 | 3,625 | 3,700 | 0% | 217,400 | 1533億5234万 | +2.98% | 15.46 | 1.77 |
| 01/31 | 3,680 | 3,735 | 3,665 | 3,700 | -1.33% | 199,400 | 1533億5234万 | +3.29% | 15.46 | 1.77 |
| 01/30 | 3,795 | 3,825 | 3,735 | 3,750 | -0.92% | 231,300 | 1554億2467万 | +5.1% | 15.67 | 1.8 |
| 01/27 | 3,800 | 3,840 | 3,780 | 3,785 | -0.39% | 219,200 | 1568億7530万 | +6.5% | 15.82 | 1.81 |
| 01/26 | 3,755 | 3,820 | 3,740 | 3,800 | +2.01% | 216,200 | 1574億9700万 | +7.5% | 15.88 | 1.82 |
| 01/25 | 3,800 | 3,825 | 3,710 | 3,725 | -0.4% | 292,800 | 1543億8851万 | +5.97% | 15.57 | 1.79 |
| 01/24 | 3,660 | 3,805 | 3,650 | 3,740 | +2.75% | 505,200 | 1550億1021万 | +6.92% | 15.63 | 1.79 |
| 01/23 | 3,610 | 3,665 | 3,570 | 3,640 | +2.1% | 218,800 | 1508億6446万 | +4.66% | 15.21 | 1.75 |
| 01/20 | 3,535 | 3,580 | 3,530 | 3,565 | -0.56% | 118,400 | 1477億5599万 | +3% | 14.9 | 1.71 |
| 01/19 | 3,580 | 3,625 | 3,545 | 3,585 | +1.85% | 160,900 | 1485億8491万 | +4.03% | 14.98 | 1.72 |
| 01/18 | 3,435 | 3,535 | 3,415 | 3,520 | +1.73% | 145,500 | 1458億9090万 | +2.62% | 14.71 | 1.69 |
| 01/17 | 3,520 | 3,535 | 3,455 | 3,460 | -2.81% | 183,500 | 1434億413万 | +1.29% | 14.46 | 1.66 |
| 01/16 | 3,575 | 3,610 | 3,545 | 3,560 | -0.42% | 156,500 | 1475億4876万 | +4.61% | 14.88 | 1.71 |
| 01/13 | 3,525 | 3,590 | 3,515 | 3,575 | +0.7% | 214,000 | 1481億7045万 | +5.55% | 14.94 | 1.71 |
| 01/12 | 3,545 | 3,585 | 3,520 | 3,550 | -0.56% | 158,600 | 1471億3429万 | +5.31% | 14.84 | 1.7 |
| 01/11 | 3,565 | 3,575 | 3,530 | 3,570 | +0.85% | 118,200 | 1479億6322万 | +6.41% | 14.92 | 1.71 |
| 01/10 | 3,590 | 3,620 | 3,495 | 3,540 | -1.12% | 318,500 | 1467億1983万 | +5.96% | 14.79 | 1.7 |
| 01/06 | 3,520 | 3,635 | 3,510 | 3,580 | +0.99% | 330,600 | 1483億7768万 | +7.54% | 14.96 | 1.72 |
| 01/05 | 3,565 | 3,565 | 3,510 | 3,545 | -0.14% | 248,500 | 1469億2706万 | +7.04% | 14.81 | 1.7 |
| 01/04 | 3,485 | 3,560 | 3,470 | 3,550 | +2.45% | 216,800 | 1471億3429万 | +7.67% | 14.84 | 1.7 |
| 2016 |
| 12/30 | 3,425 | 3,480 | 3,410 | 3,465 | +0.14% | 165,900 | 1436億1240万 | +5.54% | 14.48 | 1.66 |
| 12/29 | 3,550 | 3,550 | 3,460 | 3,460 | -3.22% | 262,200 | 1434億517万 | +5.78% | 14.46 | 1.66 |
| 12/28 | 3,480 | 3,620 | 3,460 | 3,575 | +3.62% | 392,600 | 1481億7152万 | +9.7% | 14.94 | 1.71 |
| 12/27 | 3,435 | 3,495 | 3,405 | 3,450 | +0.44% | 161,300 | 1429億9070万 | +6.38% | 14.42 | 1.65 |
| 12/26 | 3,470 | 3,535 | 3,350 | 3,435 | +0.44% | 282,000 | 1423億6900万 | +6.25% | 14.36 | 1.65 |
| 12/22 | 3,335 | 3,440 | 3,325 | 3,420 | +1.63% | 206,600 | 1417億4730万 | +6.11% | 14.29 | 1.64 |
| 12/21 | 3,420 | 3,430 | 3,360 | 3,365 | -0.88% | 237,600 | 1394億3207万 | +4.76% | 14.06 | 1.61 |
| 12/20 | 3,270 | 3,410 | 3,270 | 3,395 | +3.03% | 220,600 | 1406億7515万 | +6.19% | 14.18 | 1.63 |
| 12/19 | 3,310 | 3,315 | 3,265 | 3,295 | -0.75% | 109,000 | 1365億3155万 | +3.55% | 13.77 | 1.58 |
| 12/16 | 3,330 | 3,365 | 3,315 | 3,320 | +0.91% | 202,400 | 1375億6745万 | +5.13% | 13.87 | 1.59 |
| 12/15 | 3,260 | 3,315 | 3,260 | 3,290 | +1.7% | 198,900 | 1363億2437万 | +4.84% | 13.75 | 1.58 |
| 12/14 | 3,195 | 3,245 | 3,195 | 3,235 | +0.78% | 151,700 | 1340億4539万 | +4.02% | 13.52 | 1.55 |
| 12/13 | 3,190 | 3,215 | 3,170 | 3,210 | +0.47% | 106,400 | 1330億949万 | +3.82% | 13.41 | 1.54 |
| 12/12 | 3,225 | 3,225 | 3,150 | 3,195 | +0.16% | 108,800 | 1323億8795万 | +3.83% | 13.35 | 1.53 |
| 12/09 | 3,155 | 3,195 | 3,145 | 3,190 | +0.47% | 192,900 | 1321億8077万 | +4.25% | 13.33 | 1.53 |
| 12/08 | 3,150 | 3,175 | 3,120 | 3,175 | +1.6% | 206,600 | 1315億5923万 | +4.34% | 13.27 | 1.52 |
| 12/07 | 3,200 | 3,210 | 3,120 | 3,125 | -1.42% | 186,600 | 1294億8744万 | +3.1% | 13.06 | 1.5 |
| 12/06 | 3,215 | 3,230 | 3,155 | 3,170 | +0.16% | 154,400 | 1313億5205万 | +4.93% | 13.24 | 1.52 |
| 12/05 | 3,110 | 3,170 | 3,090 | 3,165 | 0% | 143,200 | 1311億4487万 | +5.29% | 13.22 | 1.52 |
| 12/02 | 3,180 | 3,190 | 3,140 | 3,165 | -1.71% | 272,000 | 1311億4487万 | +5.82% | 13.22 | 1.52 |
| 12/01 | 3,260 | 3,265 | 3,205 | 3,220 | 0% | 313,200 | 1334億2385万 | +8.24% | 13.45 | 1.54 |
| 11/30 | 3,200 | 3,220 | 3,180 | 3,220 | +1.42% | 269,900 | 1334億2385万 | +8.89% | 13.45 | 1.54 |
| 11/29 | 3,140 | 3,185 | 3,125 | 3,175 | +0.16% | 156,100 | 1315億5923万 | +8.07% | 13.27 | 1.52 |
| 11/28 | 3,160 | 3,170 | 3,120 | 3,170 | -0.47% | 160,600 | 1313億5205万 | +8.52% | 13.24 | 1.52 |
| 11/25 | 3,150 | 3,235 | 3,150 | 3,185 | +0.47% | 198,600 | 1319億7359万 | +9.71% | 13.31 | 1.53 |
| 11/24 | 3,200 | 3,205 | 3,150 | 3,170 | +0.48% | 249,900 | 1313億5205万 | +9.88% | 13.24 | 1.52 |
| 11/22 | 3,180 | 3,180 | 3,130 | 3,155 | -1.1% | 239,900 | 1307億3052万 | +10.05% | 13.18 | 1.51 |
| 11/21 | 3,230 | 3,260 | 3,185 | 3,190 | 0% | 241,100 | 1321億8077万 | +11.89% | 13.33 | 1.53 |
| 11/18 | 3,200 | 3,250 | 3,170 | 3,190 | +0.31% | 316,400 | 1321億8077万 | +12.64% | 13.33 | 1.53 |
| 11/17 | 3,115 | 3,190 | 3,115 | 3,180 | +0.95% | 386,500 | 1317億6641万 | +13.05% | 13.29 | 1.52 |
| 11/16 | 3,010 | 3,165 | 3,005 | 3,150 | +5.04% | 615,000 | 1305億2334万 | +12.74% | 13.16 | 1.51 |
| 11/15 | 3,010 | 3,020 | 2,981 | 2,999 | -0.03% | 262,500 | 1242億6650万 | +7.88% | 12.53 | 1.44 |
| 11/14 | 2,850 | 3,030 | 2,815 | 3,000 | +10.38% | 804,200 | 1243億794万 | +8.26% | 12.53 | 1.44 |
| 11/11 | 2,800 | 2,814 | 2,690 | 2,718 | -2.82% | 333,800 | 1126億2299万 | -1.56% | 11.36 | 1.3 |
| 11/10 | 2,774 | 2,838 | 2,722 | 2,797 | +7.62% | 260,700 | 1158億9643万 | +1.19% | 11.69 | 1.34 |
| 11/09 | 2,793 | 2,803 | 2,583 | 2,599 | -7.08% | 240,400 | 1076億9211万 | -5.9% | 10.86 | 1.25 |
| 11/08 | 2,813 | 2,825 | 2,796 | 2,797 | -1.27% | 232,900 | 1158億9643万 | +1.12% | 11.69 | 1.34 |
| 11/07 | 2,813 | 2,847 | 2,801 | 2,833 | +2.53% | 166,200 | 1173億8813万 | +2.57% | 11.84 | 1.36 |
| 11/04 | 2,726 | 2,779 | 2,725 | 2,763 | -0.43% | 157,400 | 1144億8761万 | +0.18% | 11.54 | 1.32 |
