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 | 3,155 | 3,170 | 3,055 | 3,065 | +0.99% | 1,309,300 | 6045億8665万 | -0.07% | 12.3 | 1.57 |
| 03/30 | 3,065 | 3,085 | 3,030 | 3,035 | -0.98% | 651,800 | 5986億6900万 | -0.88% | 12.18 | 1.56 |
| 03/29 | 3,075 | 3,085 | 3,025 | 3,065 | -0.97% | 931,000 | 6045億8665万 | +0.26% | 12.3 | 1.57 |
| 03/28 | 3,125 | 3,140 | 3,080 | 3,095 | -0.48% | 968,900 | 6105億430万 | +1.41% | 12.42 | 1.59 |
| 03/27 | 3,145 | 3,145 | 3,095 | 3,110 | -1.43% | 835,000 | 6134億6312万 | +2.1% | 12.48 | 1.6 |
| 03/24 | 3,115 | 3,155 | 3,100 | 3,155 | +1.12% | 923,300 | 6223億3960万 | +3.82% | 12.66 | 1.62 |
| 03/23 | 3,175 | 3,175 | 3,105 | 3,120 | -0.95% | 767,800 | 6154億3567万 | +2.94% | 12.52 | 1.6 |
| 03/22 | 3,165 | 3,185 | 3,145 | 3,150 | -2.63% | 930,900 | 6213億5332万 | +4.17% | 12.64 | 1.62 |
| 03/21 | 3,200 | 3,245 | 3,200 | 3,235 | +0.62% | 809,100 | 6381億2000万 | +7.23% | 12.98 | 1.66 |
| 03/17 | 3,190 | 3,230 | 3,190 | 3,215 | +0.16% | 972,600 | 6341億7490万 | +6.88% | 12.9 | 1.65 |
| 03/16 | 3,160 | 3,220 | 3,160 | 3,210 | +1.42% | 1,693,200 | 6331億8863万 | +7.07% | 12.88 | 1.65 |
| 03/15 | 3,105 | 3,170 | 3,100 | 3,165 | +1.93% | 921,900 | 6243億1215万 | +5.92% | 12.7 | 1.62 |
| 03/14 | 3,125 | 3,140 | 3,105 | 3,105 | -0.96% | 722,800 | 6124億7685万 | +4.23% | 12.46 | 1.59 |
| 03/13 | 3,100 | 3,170 | 3,080 | 3,135 | +0.64% | 1,189,500 | 6183億9450万 | +5.45% | 12.58 | 1.61 |
| 03/10 | 3,130 | 3,140 | 3,100 | 3,115 | +1.63% | 1,930,000 | 6144億4940万 | +4.99% | 12.5 | 1.6 |
| 03/09 | 3,050 | 3,075 | 3,030 | 3,065 | +0.99% | 1,099,300 | 6045億8665万 | +2.96% | 12.3 | 1.57 |
| 03/08 | 2,987 | 3,045 | 2,987 | 3,035 | +1.54% | 1,378,000 | 5986億6900万 | +1.54% | 12.18 | 1.56 |
| 03/07 | 2,950 | 2,991 | 2,950 | 2,989 | +1.22% | 771,800 | 5895億9526万 | -0.57% | 11.99 | 1.53 |
| 03/06 | 2,964 | 2,971 | 2,950 | 2,953 | -0.34% | 449,000 | 5824億9408万 | -2.35% | 11.85 | 1.52 |
| 03/03 | 2,990 | 2,995 | 2,953 | 2,963 | -0.7% | 803,600 | 5844億6663万 | -2.76% | 11.89 | 1.52 |
| 03/02 | 2,970 | 2,988 | 2,945 | 2,984 | +1.15% | 1,067,700 | 5886億899万 | -2.8% | 11.97 | 1.53 |
| 03/01 | 2,926 | 2,963 | 2,925 | 2,950 | +0.79% | 829,300 | 5819億232万 | -4.62% | 11.84 | 1.51 |
| 02/28 | 2,924 | 2,948 | 2,924 | 2,927 | +0.27% | 807,400 | 5773億6545万 | -6.01% | 11.74 | 1.5 |
| 02/27 | 2,949 | 2,954 | 2,911 | 2,919 | -0.24% | 831,100 | 5757億8741万 | -6.92% | 11.71 | 1.5 |
| 02/24 | 2,921 | 2,945 | 2,911 | 2,926 | +0.27% | 774,200 | 5771億6820万 | -7.38% | 11.74 | 1.5 |
| 02/23 | 2,930 | 2,937 | 2,905 | 2,918 | -0.14% | 646,900 | 5755億9016万 | -8.35% | 11.71 | 1.5 |
| 02/22 | 2,941 | 2,946 | 2,918 | 2,922 | -0.65% | 724,900 | 5763億7918万 | -8.94% | 11.72 | 1.5 |
| 02/21 | 2,923 | 2,943 | 2,922 | 2,941 | +0.31% | 570,600 | 5801億2702万 | -9.06% | 11.8 | 1.51 |
| 02/20 | 2,937 | 2,939 | 2,915 | 2,932 | -0.24% | 485,600 | 5783億5173万 | -10.03% | 11.76 | 1.51 |
| 02/17 | 2,935 | 2,955 | 2,928 | 2,939 | -0.58% | 741,100 | 5797億3251万 | -10.56% | 11.79 | 1.51 |
| 02/16 | 2,949 | 2,956 | 2,920 | 2,956 | +0.14% | 941,800 | 5830億8585万 | -10.75% | 11.86 | 1.52 |
| 02/15 | 2,975 | 2,985 | 2,948 | 2,952 | -0.57% | 996,600 | 5822億9683万 | -11.56% | 11.84 | 1.52 |
| 02/14 | 3,020 | 3,030 | 2,968 | 2,969 | -1.36% | 1,341,500 | 5856億5016万 | -11.79% | 11.91 | 1.52 |
| 02/13 | 3,005 | 3,030 | 3,000 | 3,010 | +0.94% | 1,349,200 | 5937億3762万 | -11.31% | 12.08 | 1.55 |
| 02/10 | 2,994 | 2,996 | 2,952 | 2,982 | +1.26% | 1,324,400 | 5882億1448万 | -12.83% | 11.96 | 1.53 |
| 02/09 | 2,958 | 2,962 | 2,918 | 2,945 | -0.2% | 1,173,400 | 5809億1604万 | -14.56% | 11.82 | 1.51 |
| 02/08 | 2,951 | 2,956 | 2,915 | 2,951 | +0.41% | 1,136,100 | 5820億9957万 | -15.05% | 11.84 | 1.51 |
| 02/07 | 3,005 | 3,015 | 2,931 | 2,939 | -1.8% | 2,132,600 | 5797億3251万 | -16% | 11.79 | 1.51 |
| 02/06 | 3,035 | 3,070 | 2,982 | 2,993 | -11.19% | 2,881,700 | 5903億8428万 | -15.04% | 12.01 | 1.54 |
| 02/03 | 3,360 | 3,425 | 3,350 | 3,370 | +0.3% | 699,400 | 6647億4943万 | -5.02% | 13.52 | 1.73 |
| 02/02 | 3,425 | 3,460 | 3,350 | 3,360 | -2.61% | 776,600 | 6627億7688万 | -5.54% | 13.48 | 1.72 |
| 02/01 | 3,435 | 3,475 | 3,410 | 3,450 | 0% | 590,700 | 6805億2983万 | -3.25% | 13.84 | 1.77 |
| 01/31 | 3,480 | 3,505 | 3,435 | 3,450 | -1.85% | 1,006,500 | 6805億2983万 | -3.39% | 13.84 | 1.77 |
| 01/30 | 3,520 | 3,530 | 3,505 | 3,515 | -0.99% | 515,500 | 6933億5141万 | -1.71% | 14.1 | 1.8 |
| 01/27 | 3,560 | 3,570 | 3,535 | 3,550 | -0.28% | 684,900 | 7002億5533万 | -0.81% | 14.24 | 1.82 |
| 01/26 | 3,525 | 3,565 | 3,505 | 3,560 | +2.15% | 930,600 | 7022億2788万 | -0.61% | 14.28 | 1.83 |
| 01/25 | 3,480 | 3,515 | 3,455 | 3,485 | +0.72% | 714,100 | 6874億3376万 | -2.74% | 13.98 | 1.79 |
| 01/24 | 3,470 | 3,505 | 3,460 | 3,460 | -0.86% | 656,100 | 6825億238万 | -3.49% | 13.88 | 1.78 |
| 01/23 | 3,510 | 3,520 | 3,470 | 3,490 | -1.69% | 805,300 | 6884億2003万 | -2.79% | 14 | 1.79 |
| 01/20 | 3,530 | 3,565 | 3,525 | 3,550 | -0.28% | 551,400 | 7002億5533万 | -1.2% | 14.24 | 1.82 |
| 01/19 | 3,565 | 3,590 | 3,550 | 3,560 | +0.28% | 710,500 | 7022億2788万 | -0.95% | 14.28 | 1.83 |
| 01/18 | 3,535 | 3,560 | 3,495 | 3,550 | +0.14% | 809,600 | 7002億5533万 | -1.25% | 14.24 | 1.82 |
| 01/17 | 3,640 | 3,645 | 3,540 | 3,545 | -1.94% | 633,100 | 6992億6906万 | -1.39% | 14.22 | 1.82 |
| 01/16 | 3,590 | 3,630 | 3,580 | 3,615 | +0.28% | 605,200 | 7130億7691万 | +0.75% | 14.5 | 1.86 |
| 01/13 | 3,585 | 3,650 | 3,580 | 3,605 | +0.28% | 797,400 | 7111億436万 | +0.73% | 14.46 | 1.85 |
| 01/12 | 3,655 | 3,655 | 3,575 | 3,595 | -1.37% | 548,200 | 7091億3181万 | +0.7% | 14.42 | 1.85 |
| 01/11 | 3,660 | 3,665 | 3,625 | 3,645 | -0.68% | 453,100 | 7189億9456万 | +2.3% | 14.62 | 1.87 |
| 01/10 | 3,685 | 3,720 | 3,655 | 3,670 | -0.27% | 790,300 | 7239億2594万 | +3.18% | 14.72 | 1.88 |
| 01/06 | 3,635 | 3,685 | 3,620 | 3,680 | +1.38% | 602,800 | 7258億9849万 | +3.66% | 14.76 | 1.89 |
| 01/05 | 3,630 | 3,655 | 3,610 | 3,630 | 0% | 612,100 | 7160億3574万 | +2.57% | 14.56 | 1.86 |
| 01/04 | 3,555 | 3,635 | 3,550 | 3,630 | +1.68% | 720,800 | 7160億3574万 | +2.8% | 14.56 | 1.86 |
| 2016 |
| 12/30 | 3,530 | 3,585 | 3,530 | 3,570 | +0.42% | 527,900 | 7042億43万 | +1.36% | 14.32 | 1.83 |
| 12/29 | 3,590 | 3,600 | 3,530 | 3,555 | -1.8% | 586,600 | 7012億4161万 | +1.11% | 14.26 | 1.82 |
| 12/28 | 3,600 | 3,620 | 3,565 | 3,620 | +0.84% | 379,700 | 7140億6319万 | +3.16% | 14.52 | 1.86 |
| 12/27 | 3,575 | 3,605 | 3,575 | 3,590 | +0.56% | 558,200 | 7081億4553万 | +2.66% | 14.4 | 1.84 |
| 12/26 | 3,580 | 3,595 | 3,565 | 3,570 | -0.42% | 411,400 | 7042億43万 | +2.32% | 14.32 | 1.83 |
| 12/22 | 3,570 | 3,585 | 3,525 | 3,585 | +0.56% | 583,900 | 7071億5926万 | +2.99% | 14.38 | 1.84 |
| 12/21 | 3,610 | 3,615 | 3,555 | 3,565 | -1.11% | 616,100 | 7032億1416万 | +2.62% | 14.3 | 1.83 |
| 12/20 | 3,600 | 3,620 | 3,555 | 3,605 | -0.28% | 643,500 | 7111億436万 | +4.07% | 14.46 | 1.85 |
| 12/19 | 3,600 | 3,640 | 3,585 | 3,615 | +0.98% | 755,900 | 7130億7691万 | +4.66% | 14.5 | 1.86 |
| 12/16 | 3,555 | 3,600 | 3,550 | 3,580 | +0.99% | 872,500 | 7061億7298万 | +4.04% | 14.36 | 1.84 |
| 12/15 | 3,575 | 3,585 | 3,525 | 3,545 | -0.84% | 672,500 | 6992億6906万 | +3.2% | 14.22 | 1.82 |
| 12/14 | 3,570 | 3,595 | 3,560 | 3,575 | -0.28% | 702,400 | 7051億8671万 | +4.41% | 14.34 | 1.84 |
| 12/13 | 3,535 | 3,590 | 3,515 | 3,585 | +0.84% | 522,900 | 7071億5926万 | +4.73% | 14.38 | 1.84 |
| 12/12 | 3,610 | 3,610 | 3,535 | 3,555 | -1.11% | 833,800 | 7012億4161万 | +3.67% | 14.26 | 1.82 |
| 12/09 | 3,595 | 3,620 | 3,555 | 3,595 | +1.13% | 1,728,800 | 7091億3181万 | +4.6% | 14.42 | 1.85 |
| 12/08 | 3,460 | 3,575 | 3,440 | 3,555 | +5.8% | 1,920,500 | 7012億4161万 | +3.25% | 14.26 | 1.82 |
| 12/07 | 3,370 | 3,390 | 3,345 | 3,360 | -0.88% | 800,000 | 6627億7688万 | -2.69% | 13.48 | 1.72 |
| 12/06 | 3,440 | 3,450 | 3,380 | 3,390 | -0.15% | 903,100 | 6686億9453万 | -2.28% | 13.6 | 1.74 |
| 12/05 | 3,415 | 3,415 | 3,380 | 3,395 | -0.73% | 655,600 | 6696億8080万 | -2.53% | 13.62 | 1.74 |
| 12/02 | 3,470 | 3,480 | 3,400 | 3,420 | -1.87% | 755,400 | 6746億1218万 | -2.15% | 13.72 | 1.76 |
| 12/01 | 3,510 | 3,555 | 3,470 | 3,485 | 0% | 1,204,500 | 6874億3376万 | -0.57% | 13.98 | 1.79 |
| 11/30 | 3,430 | 3,490 | 3,425 | 3,485 | +1.75% | 1,386,000 | 6874億3376万 | -0.8% | 13.98 | 1.79 |
| 11/29 | 3,345 | 3,435 | 3,345 | 3,425 | +0.44% | 884,400 | 6755億9846万 | -2.64% | 13.74 | 1.76 |
| 11/28 | 3,425 | 3,425 | 3,370 | 3,410 | -0.29% | 701,900 | 6726億3963万 | -3.23% | 13.68 | 1.75 |
| 11/25 | 3,420 | 3,450 | 3,400 | 3,420 | +0.44% | 1,010,800 | 6746億1218万 | -3.09% | 13.72 | 1.76 |
| 11/24 | 3,405 | 3,425 | 3,385 | 3,405 | +0.44% | 744,600 | 6716億5336万 | -3.6% | 13.66 | 1.75 |
| 11/22 | 3,335 | 3,390 | 3,335 | 3,390 | +1.95% | 918,500 | 6686億9453万 | -4.16% | 13.6 | 1.74 |
| 11/21 | 3,350 | 3,360 | 3,315 | 3,325 | -1.48% | 1,313,900 | 6558億7295万 | -6.07% | 13.34 | 1.71 |
| 11/18 | 3,405 | 3,420 | 3,365 | 3,375 | 0% | 1,238,000 | 6657億3570万 | -4.8% | 13.54 | 1.73 |
| 11/17 | 3,370 | 3,395 | 3,345 | 3,375 | -0.88% | 873,200 | 6657億3570万 | -4.85% | 13.54 | 1.73 |
| 11/16 | 3,390 | 3,425 | 3,370 | 3,405 | +2.1% | 1,233,000 | 6716億5336万 | -4.03% | 13.66 | 1.75 |
| 11/15 | 3,325 | 3,365 | 3,300 | 3,335 | 0% | 746,800 | 6578億4550万 | -6.08% | 13.38 | 1.71 |
| 11/14 | 3,305 | 3,335 | 3,260 | 3,335 | +0.76% | 1,101,000 | 6578億4550万 | -6.21% | 13.38 | 1.71 |
| 11/11 | 3,480 | 3,480 | 3,265 | 3,310 | -3.07% | 1,905,100 | 6529億1413万 | -7.02% | 13.28 | 1.7 |
| 11/10 | 3,480 | 3,495 | 3,370 | 3,415 | +4.12% | 1,295,800 | 6736億2591万 | -4.18% | 13.7 | 1.75 |
| 11/09 | 3,580 | 3,585 | 3,260 | 3,280 | -7.74% | 1,810,200 | 6469億9648万 | -7.87% | 13.16 | 1.68 |
| 11/08 | 3,595 | 3,625 | 3,520 | 3,555 | -4.82% | 1,187,000 | 7012億4161万 | -0.17% | 14.26 | 1.82 |
| 11/07 | 3,785 | 3,820 | 3,705 | 3,735 | 0% | 926,000 | 7367億4751万 | +5.24% | 14.98 | 1.92 |
| 11/04 | 3,745 | 3,750 | 3,685 | 3,735 | -0.8% | 863,600 | 7367億4751万 | +5.78% | 14.98 | 1.92 |
