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 | 3,685 | 3,695 | 3,610 | 3,650 | -0.95% | 4,800 | 93億1825万 | -2.01% | 6.1 | 0.69 |
| 03/30 | 3,690 | 3,695 | 3,680 | 3,685 | 0% | 2,000 | 94億760万 | -1.21% | 6.16 | 0.69 |
| 03/29 | 3,655 | 3,695 | 3,655 | 3,685 | -2.25% | 2,400 | 94億760万 | -1.21% | 6.16 | 0.69 |
| 03/28 | 3,770 | 3,770 | 3,730 | 3,770 | +0.27% | 6,400 | 96億2460万 | +0.99% | 6.3 | 0.71 |
| 03/27 | 3,735 | 3,770 | 3,695 | 3,760 | +0.67% | 7,800 | 95億9907万 | +0.78% | 6.29 | 0.71 |
| 03/24 | 3,730 | 3,735 | 3,695 | 3,735 | +0.67% | 3,000 | 95億3525万 | +0.19% | 6.24 | 0.7 |
| 03/23 | 3,710 | 3,720 | 3,695 | 3,710 | +0.27% | 4,100 | 94億7142万 | -0.4% | 6.2 | 0.7 |
| 03/22 | 3,725 | 3,735 | 3,700 | 3,700 | -0.4% | 4,100 | 94億4590万 | -0.62% | 6.19 | 0.7 |
| 03/21 | 3,725 | 3,730 | 3,710 | 3,715 | +0.81% | 4,900 | 94億8419万 | -0.13% | 6.21 | 0.7 |
| 03/17 | 3,720 | 3,725 | 3,675 | 3,685 | -0.54% | 8,900 | 94億760万 | -0.89% | 6.16 | 0.69 |
| 03/16 | 3,755 | 3,800 | 3,670 | 3,705 | -1.33% | 15,900 | 94億5866万 | -0.32% | 6.19 | 0.7 |
| 03/15 | 3,765 | 3,800 | 3,735 | 3,755 | +0.27% | 7,900 | 95億8631万 | +1.08% | 6.28 | 0.71 |
| 03/14 | 3,760 | 3,760 | 3,725 | 3,745 | +0.67% | 3,200 | 95億6078万 | +0.89% | 6.26 | 0.7 |
| 03/13 | 3,760 | 3,770 | 3,720 | 3,720 | +0.13% | 6,200 | 94億9695万 | +0.22% | 6.22 | 0.7 |
| 03/10 | 3,705 | 3,720 | 3,685 | 3,715 | +0.27% | 7,000 | 94億8419万 | +0.03% | 6.21 | 0.7 |
| 03/09 | 3,690 | 3,720 | 3,690 | 3,705 | +0.41% | 4,900 | 94億5866万 | -0.13% | 6.19 | 0.7 |
| 03/08 | 3,730 | 3,730 | 3,680 | 3,690 | -0.27% | 6,200 | 94億2037万 | -0.49% | 6.17 | 0.69 |
| 03/07 | 3,710 | 3,725 | 3,685 | 3,700 | 0% | 7,700 | 94億4590万 | -0.16% | 6.19 | 0.7 |
| 03/06 | 3,780 | 3,780 | 3,700 | 3,700 | -1.07% | 11,900 | 94億4590万 | -0.16% | 6.19 | 0.7 |
| 03/03 | 3,730 | 3,770 | 3,730 | 3,740 | -0.27% | 2,600 | 95億4801万 | +0.89% | 6.25 | 0.7 |
| 03/02 | 3,770 | 3,820 | 3,750 | 3,750 | 0% | 6,700 | 95億7354万 | +1.24% | 6.27 | 0.7 |
| 03/01 | 3,780 | 3,780 | 3,720 | 3,750 | -0.79% | 5,200 | 95億7354万 | +1.32% | 6.27 | 0.7 |
| 02/28 | 3,825 | 3,825 | 3,760 | 3,780 | 0% | 2,800 | 96億5013万 | +2.25% | 6.32 | 0.71 |
| 02/27 | 3,795 | 3,805 | 3,770 | 3,780 | -0.53% | 6,100 | 96億5013万 | +2.41% | 6.32 | 0.71 |
| 02/24 | 3,770 | 3,820 | 3,750 | 3,800 | +0.8% | 3,700 | 97億119万 | +3.12% | 6.35 | 0.71 |
| 02/23 | 3,740 | 3,830 | 3,740 | 3,770 | +2.03% | 8,700 | 96億2460万 | +2.5% | 6.3 | 0.71 |
| 02/22 | 3,745 | 3,745 | 3,690 | 3,695 | -1.2% | 3,300 | 94億3313万 | +0.63% | 6.18 | 0.69 |
| 02/21 | 3,740 | 3,740 | 3,720 | 3,740 | +0.54% | 2,100 | 95億4801万 | +1.94% | 6.25 | 0.7 |
| 02/20 | 3,760 | 3,760 | 3,700 | 3,720 | +0.54% | 4,800 | 94億9695万 | +1.5% | 6.22 | 0.7 |
| 02/17 | 3,690 | 3,700 | 3,680 | 3,700 | +1.23% | 1,000 | 94億4590万 | +1.04% | 6.19 | 0.7 |
| 02/16 | 3,660 | 3,660 | 3,650 | 3,655 | 0% | 2,300 | 93億3101万 | -0.14% | 6.11 | 0.69 |
| 02/15 | 3,655 | 3,660 | 3,655 | 3,655 | +0.41% | 4,300 | 93億3101万 | -0.14% | 6.11 | 0.69 |
| 02/14 | 3,660 | 3,670 | 3,635 | 3,640 | -0.55% | 3,600 | 92億9272万 | -0.57% | 6.09 | 0.68 |
| 02/13 | 3,665 | 3,665 | 3,650 | 3,660 | 0% | 9,600 | 93億4378万 | -0.08% | 6.12 | 0.69 |
| 02/10 | 3,650 | 3,695 | 3,650 | 3,660 | +0.41% | 5,100 | 93億4378万 | -0.11% | 6.12 | 0.69 |
| 02/09 | 3,690 | 3,690 | 3,600 | 3,645 | -1.22% | 13,300 | 93億548万 | -0.55% | 6.09 | 0.69 |
| 02/08 | 3,745 | 3,775 | 3,685 | 3,690 | -1.6% | 5,500 | 94億2037万 | +0.6% | 6.17 | 0.69 |
| 02/07 | 3,760 | 3,800 | 3,725 | 3,750 | -0.27% | 6,800 | 95億7354万 | +2.29% | 6.27 | 0.7 |
| 02/06 | 3,800 | 3,850 | 3,755 | 3,760 | +3.72% | 21,200 | 95億9907万 | +2.65% | 6.29 | 0.71 |
| 02/03 | 3,650 | 3,665 | 3,625 | 3,625 | -0.68% | 5,900 | 92億5442万 | -0.98% | 6.06 | 0.68 |
| 02/02 | 3,640 | 3,670 | 3,640 | 3,650 | +0.27% | 1,300 | 93億1825万 | -0.38% | 6.1 | 0.69 |
| 02/01 | 3,675 | 3,675 | 3,635 | 3,640 | -1.49% | 6,200 | 92億9272万 | -0.74% | 6.09 | 0.68 |
| 01/31 | 3,725 | 3,725 | 3,655 | 3,695 | -0.94% | 4,300 | 94億3313万 | +0.65% | 6.18 | 0.69 |
| 01/30 | 3,695 | 3,730 | 3,670 | 3,730 | +2.05% | 2,200 | 95億2248万 | +1.52% | 6.24 | 0.7 |
| 01/27 | 3,695 | 3,700 | 3,655 | 3,655 | -0.41% | 3,700 | 93億3101万 | -0.54% | 6.11 | 0.69 |
| 01/26 | 3,665 | 3,705 | 3,665 | 3,670 | +0.41% | 3,400 | 93億6931万 | -0.27% | 6.14 | 0.69 |
| 01/25 | 3,635 | 3,680 | 3,635 | 3,655 | +0.55% | 2,000 | 93億3101万 | -0.79% | 6.11 | 0.69 |
| 01/24 | 3,630 | 3,680 | 3,625 | 3,635 | +0.14% | 3,600 | 92億7995万 | -1.46% | 6.08 | 0.68 |
| 01/23 | 3,635 | 3,690 | 3,630 | 3,630 | -0.14% | 2,500 | 92億6719万 | -1.73% | 6.07 | 0.68 |
| 01/20 | 3,650 | 3,650 | 3,635 | 3,635 | +0.41% | 500 | 92億7995万 | -1.73% | 6.08 | 0.68 |
| 01/19 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 100 | 92億4166万 | -2.27% | 6.05 | 0.68 |
| 01/18 | 3,625 | 3,645 | 3,620 | 3,620 | -0.55% | 2,100 | 92億4166万 | -2.45% | 6.05 | 0.68 |
| 01/17 | 3,640 | 3,640 | 3,630 | 3,640 | +0.28% | 2,400 | 92億9272万 | -2.1% | 6.09 | 0.68 |
| 01/16 | 3,665 | 3,670 | 3,630 | 3,630 | -0.82% | 4,600 | 92億6719万 | -2.52% | 6.07 | 0.68 |
| 01/13 | 3,660 | 3,680 | 3,655 | 3,660 | 0% | 2,400 | 93億4378万 | -1.85% | 6.12 | 0.69 |
| 01/12 | 3,650 | 3,670 | 3,650 | 3,660 | 0% | 2,000 | 93億4378万 | -1.96% | 6.12 | 0.69 |
| 01/11 | 3,695 | 3,695 | 3,660 | 3,660 | -0.95% | 2,800 | 93億4378万 | -2.17% | 6.12 | 0.69 |
| 01/10 | 3,690 | 3,720 | 3,670 | 3,695 | -0.14% | 4,200 | 94億3313万 | -1.39% | 6.18 | 0.69 |
| 01/06 | 3,650 | 3,715 | 3,640 | 3,700 | +0.41% | 3,000 | 94億4590万 | -1.41% | 6.19 | 0.7 |
| 01/05 | 3,710 | 3,725 | 3,655 | 3,685 | -0.41% | 6,400 | 94億760万 | -1.92% | 6.16 | 0.69 |
| 01/04 | 3,665 | 3,710 | 3,665 | 3,700 | +1.09% | 4,500 | 94億4590万 | -1.65% | 6.19 | 0.7 |
| 2016 |
| 12/30 | 3,660 | 3,660 | 3,650 | 3,660 | -0.27% | 1,500 | 93億4378万 | -2.87% | 6.12 | 0.69 |
| 12/29 | 3,695 | 3,695 | 3,630 | 3,670 | -0.94% | 2,200 | 93億6931万 | -2.78% | 6.14 | 0.69 |
| 12/28 | 3,705 | 3,715 | 3,680 | 3,705 | 0% | 5,700 | 94億5866万 | -2.04% | 6.19 | 0.7 |
| 12/27 | 3,725 | 3,725 | 3,700 | 3,705 | -0.54% | 1,100 | 94億5866万 | -2.22% | 6.19 | 0.7 |
| 12/26 | 3,730 | 3,730 | 3,690 | 3,725 | -0.13% | 4,400 | 95億972万 | -1.9% | 6.23 | 0.7 |
| 12/22 | 3,760 | 3,760 | 3,725 | 3,730 | -0.93% | 2,200 | 95億2248万 | -1.89% | 6.24 | 0.7 |
| 12/21 | 3,770 | 3,775 | 3,755 | 3,765 | 0% | 2,100 | 96億1184万 | -1.08% | 6.29 | 0.71 |
| 12/20 | 3,750 | 3,770 | 3,750 | 3,765 | -0.26% | 2,100 | 96億1184万 | -1.16% | 6.29 | 0.71 |
| 12/19 | 3,775 | 3,785 | 3,740 | 3,775 | 0% | 2,100 | 96億3737万 | -1.02% | 6.31 | 0.71 |
| 12/16 | 3,770 | 3,795 | 3,740 | 3,775 | +0.13% | 3,800 | 96億3737万 | -1.05% | 6.31 | 0.71 |
| 12/15 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 1,100 | 96億2460万 | -1.21% | 6.3 | 0.71 |
| 12/14 | 3,740 | 3,790 | 3,740 | 3,770 | +0.27% | 2,200 | 96億2460万 | -1.1% | 6.3 | 0.71 |
| 12/13 | 3,760 | 3,760 | 3,750 | 3,760 | -0.13% | 2,900 | 95億9907万 | -1.34% | 6.29 | 0.71 |
| 12/12 | 3,795 | 3,815 | 3,765 | 3,765 | -0.53% | 5,700 | 96億1184万 | -1.23% | 6.29 | 0.71 |
| 12/09 | 3,795 | 3,795 | 3,775 | 3,785 | -0.26% | 1,600 | 96億6290万 | -0.66% | 6.33 | 0.71 |
| 12/08 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 1,500 | 96億8843万 | -0.37% | 6.34 | 0.71 |
| 12/07 | 3,785 | 3,795 | 3,780 | 3,795 | +0.93% | 400 | 96億8843万 | -0.37% | 6.34 | 0.71 |
| 12/06 | 3,770 | 3,780 | 3,750 | 3,760 | 0% | 4,700 | 95億9907万 | -1.26% | 6.29 | 0.71 |
| 12/05 | 3,790 | 3,790 | 3,760 | 3,760 | -2.34% | 3,300 | 95億9907万 | -1.47% | 6.29 | 0.71 |
| 12/02 | 3,850 | 3,850 | 3,790 | 3,850 | +0.92% | 2,900 | 98億2884万 | +0.81% | 6.44 | 0.72 |
| 12/01 | 3,830 | 3,830 | 3,815 | 3,815 | -0.52% | 1,600 | 97億3948万 | -0.08% | 6.38 | 0.72 |
| 11/30 | 3,815 | 3,835 | 3,810 | 3,835 | +0.52% | 1,200 | 97億9054万 | +0.45% | 6.41 | 0.72 |
| 11/29 | 3,815 | 3,815 | 3,815 | 3,815 | +0.13% | 100 | 97億3948万 | -0.05% | 6.38 | 0.72 |
| 11/28 | 3,840 | 3,840 | 3,810 | 3,810 | -0.78% | 2,300 | 97億2672万 | -0.21% | 6.37 | 0.72 |
| 11/25 | 3,810 | 3,885 | 3,805 | 3,840 | +0.26% | 4,000 | 98億331万 | +0.47% | 6.42 | 0.72 |
| 11/24 | 3,880 | 3,880 | 3,825 | 3,830 | -0.26% | 1,200 | 97億7778万 | +0.13% | 6.4 | 0.72 |
| 11/22 | 3,815 | 3,855 | 3,810 | 3,840 | -1.16% | 1,300 | 98億331万 | +0.44% | 6.42 | 0.72 |
| 11/21 | 3,970 | 3,970 | 3,870 | 3,885 | -0.38% | 2,100 | 99億1819万 | +1.75% | 6.5 | 0.73 |
| 11/18 | 3,950 | 3,960 | 3,900 | 3,900 | +0.91% | 2,400 | 99億5648万 | +2.36% | 6.52 | 0.73 |
| 11/17 | 3,905 | 3,950 | 3,865 | 3,865 | +0.91% | 9,800 | 98億6713万 | +1.74% | 6.46 | 0.73 |
| 11/16 | 3,840 | 3,865 | 3,790 | 3,830 | -0.26% | 3,100 | 97億7778万 | +1.08% | 6.4 | 0.72 |
| 11/15 | 3,880 | 3,880 | 3,840 | 3,840 | -0.9% | 900 | 98億331万 | +1.61% | 6.42 | 0.72 |
| 11/14 | 3,820 | 3,885 | 3,815 | 3,875 | +1.57% | 2,400 | 98億9266万 | +2.84% | 6.48 | 0.73 |
| 11/11 | 3,835 | 3,835 | 3,795 | 3,815 | +0.79% | 1,400 | 97億3948万 | +1.52% | 6.38 | 0.72 |
| 11/10 | 3,755 | 3,790 | 3,755 | 3,785 | +3.13% | 400 | 96億6290万 | +0.93% | 6.33 | 0.71 |
| 11/09 | 3,830 | 3,830 | 3,615 | 3,670 | -2.39% | 4,400 | 93億6931万 | -1.92% | 6.14 | 0.69 |
| 11/08 | 3,755 | 3,800 | 3,755 | 3,760 | -0.53% | 1,100 | 95億9907万 | +0.56% | 6.29 | 0.71 |
| 11/07 | 3,715 | 3,790 | 3,715 | 3,780 | +1.61% | 3,100 | 96億5013万 | +1.37% | 6.32 | 0.71 |
| 11/04 | 3,700 | 3,720 | 3,655 | 3,720 | -0.93% | 1,300 | 94億9695万 | +0.05% | 6.22 | 0.7 |
