株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 5,060 | 5,080 | 5,010 | 5,020 | 0% | 178,000 | 3958億8683万 | +3.44% | 21.14 | 2.24 |
| 02/27 | 5,000 | 5,030 | 4,990 | 5,020 | -0.2% | 99,500 | 3958億8683万 | +3.72% | 21.14 | 2.24 |
| 02/24 | 5,010 | 5,040 | 4,980 | 5,030 | -0.98% | 131,900 | 3966億7545万 | +4.21% | 21.18 | 2.24 |
| 02/23 | 5,040 | 5,100 | 4,995 | 5,080 | +1.91% | 246,700 | 4006億1855万 | +5.5% | 21.39 | 2.27 |
| 02/22 | 4,950 | 5,000 | 4,940 | 4,985 | +1.12% | 126,500 | 3931億2667万 | +3.79% | 20.99 | 2.22 |
| 02/21 | 4,910 | 4,950 | 4,900 | 4,930 | +0.51% | 58,100 | 3887億8926万 | +2.84% | 20.76 | 2.2 |
| 02/20 | 4,870 | 4,950 | 4,865 | 4,905 | +0.51% | 98,200 | 3868億1771万 | +2.4% | 20.66 | 2.19 |
| 02/17 | 4,880 | 4,905 | 4,855 | 4,880 | -0.61% | 92,600 | 3848億4616万 | +1.86% | 20.55 | 2.18 |
| 02/16 | 4,880 | 4,915 | 4,870 | 4,910 | +1.24% | 142,200 | 3872億1202万 | +2.36% | 20.68 | 2.19 |
| 02/15 | 4,825 | 4,870 | 4,825 | 4,850 | +1.36% | 104,800 | 3824億8031万 | +1.06% | 20.43 | 2.16 |
| 02/14 | 4,840 | 4,855 | 4,775 | 4,785 | -1.03% | 113,600 | 3773億5428万 | -0.46% | 20.15 | 2.14 |
| 02/13 | 4,850 | 4,860 | 4,805 | 4,835 | +0.73% | 127,400 | 3812億9738万 | +0.29% | 20.36 | 2.16 |
| 02/10 | 4,800 | 4,810 | 4,760 | 4,800 | +1.69% | 63,700 | 3785億3721万 | -0.74% | 20.22 | 2.14 |
| 02/09 | 4,705 | 4,740 | 4,700 | 4,720 | -0.21% | 76,100 | 3722億2826万 | -2.56% | 19.88 | 2.11 |
| 02/08 | 4,710 | 4,760 | 4,675 | 4,730 | +0.21% | 120,400 | 3730億1688万 | -2.61% | 19.92 | 2.11 |
| 02/07 | 4,760 | 4,770 | 4,710 | 4,720 | -1.67% | 256,900 | 3722億2826万 | -3.06% | 19.88 | 2.11 |
| 02/06 | 4,875 | 4,880 | 4,780 | 4,800 | +0.21% | 122,600 | 3785億3721万 | -1.7% | 20.22 | 2.14 |
| 02/03 | 4,755 | 4,815 | 4,755 | 4,790 | -0.21% | 125,700 | 3777億4859万 | -2.13% | 20.17 | 2.14 |
| 02/02 | 4,860 | 4,870 | 4,780 | 4,800 | -1.13% | 148,700 | 3785億3721万 | -2.16% | 20.22 | 2.14 |
| 02/01 | 4,780 | 4,870 | 4,775 | 4,855 | +1.36% | 210,300 | 3828億7462万 | -1.28% | 20.45 | 2.17 |
| 01/31 | 4,780 | 4,815 | 4,755 | 4,790 | 0% | 161,500 | 3777億4859万 | -2.78% | 20.17 | 2.14 |
| 01/30 | 4,820 | 4,840 | 4,765 | 4,790 | +0.1% | 180,200 | 3777億4859万 | -3.04% | 20.17 | 2.14 |
| 01/27 | 4,810 | 4,810 | 4,765 | 4,785 | +0.1% | 150,100 | 3773億5428万 | -3.39% | 20.15 | 2.14 |
| 01/26 | 4,750 | 4,785 | 4,725 | 4,780 | +1.16% | 131,900 | 3769億5997万 | -3.69% | 20.13 | 2.13 |
| 01/25 | 4,790 | 4,790 | 4,705 | 4,725 | +0.53% | 103,600 | 3726億2257万 | -4.97% | 19.9 | 2.11 |
| 01/24 | 4,690 | 4,725 | 4,685 | 4,700 | +0.11% | 140,000 | 3706億5102万 | -5.66% | 19.79 | 2.1 |
| 01/23 | 4,690 | 4,725 | 4,655 | 4,695 | -0.95% | 206,400 | 3702億5671万 | -5.93% | 19.77 | 2.1 |
| 01/20 | 4,750 | 4,760 | 4,695 | 4,740 | -0.52% | 133,200 | 3738億550万 | -5.18% | 19.96 | 2.12 |
| 01/19 | 4,785 | 4,835 | 4,745 | 4,765 | -0.21% | 162,100 | 3757億7704万 | -4.74% | 20.07 | 2.13 |
| 01/18 | 4,825 | 4,845 | 4,725 | 4,775 | -1.04% | 184,300 | 3765億6566万 | -4.58% | 20.11 | 2.13 |
| 01/17 | 4,935 | 4,935 | 4,825 | 4,825 | -1.93% | 169,700 | 3805億876万 | -3.67% | 20.32 | 2.15 |
| 01/16 | 4,980 | 4,980 | 4,870 | 4,920 | -2.57% | 211,700 | 3880億64万 | -1.84% | 20.72 | 2.2 |
| 01/13 | 5,010 | 5,100 | 4,995 | 5,050 | +2.12% | 178,400 | 3982億5269万 | +0.76% | 21.27 | 2.25 |
| 01/12 | 4,985 | 5,000 | 4,900 | 4,945 | -2.27% | 326,600 | 3899億7219万 | -1.26% | 20.83 | 2.21 |
| 01/11 | 5,070 | 5,200 | 4,910 | 5,060 | -1.36% | 304,400 | 3990億4131万 | +1% | 21.31 | 2.26 |
| 01/10 | 5,240 | 5,250 | 5,110 | 5,130 | -1.54% | 185,500 | 4045億6164万 | +2.46% | 21.61 | 2.29 |
| 01/06 | 4,990 | 5,230 | 4,990 | 5,210 | +3.99% | 319,200 | 4108億7060万 | +4.16% | 21.94 | 2.33 |
| 01/05 | 5,050 | 5,070 | 5,000 | 5,010 | -0.4% | 151,500 | 3950億9821万 | +0.34% | 21.1 | 2.24 |
| 01/04 | 5,000 | 5,040 | 4,870 | 5,030 | -0.2% | 244,500 | 3966億7545万 | +0.74% | 21.18 | 2.24 |
| 2016 |
| 12/30 | 5,050 | 5,080 | 5,030 | 5,040 | -0.4% | 62,300 | 3974億6407万 | +0.96% | 21.23 | 2.25 |
| 12/29 | 5,080 | 5,100 | 5,030 | 5,060 | -0.39% | 95,000 | 3990億4131万 | +1.4% | 21.31 | 2.26 |
| 12/28 | 5,070 | 5,120 | 5,060 | 5,080 | -0.39% | 72,500 | 4006億1855万 | +1.93% | 21.39 | 2.27 |
| 12/27 | 5,090 | 5,140 | 5,090 | 5,100 | 0% | 36,000 | 4021億9579万 | +2.51% | 21.48 | 2.28 |
| 12/26 | 5,050 | 5,120 | 5,050 | 5,100 | +0.59% | 52,200 | 4021億9579万 | +2.84% | 21.48 | 2.28 |
| 12/22 | 5,070 | 5,130 | 5,040 | 5,070 | -0.98% | 132,900 | 3998億2993万 | +2.57% | 21.35 | 2.26 |
| 12/21 | 5,200 | 5,200 | 5,120 | 5,120 | 0% | 99,000 | 4037億7303万 | +3.85% | 21.56 | 2.29 |
| 12/20 | 4,970 | 5,140 | 4,950 | 5,120 | +1.99% | 214,700 | 4037億7303万 | +4.21% | 21.56 | 2.29 |
| 12/19 | 5,030 | 5,070 | 4,980 | 5,020 | +0.4% | 105,600 | 3958億8683万 | +2.51% | 21.14 | 2.24 |
| 12/16 | 5,030 | 5,050 | 4,970 | 5,000 | +0.2% | 108,000 | 3943億960万 | +2.4% | 21.06 | 2.23 |
| 12/15 | 4,940 | 5,020 | 4,935 | 4,990 | +1.63% | 206,100 | 3935億2098万 | +2.32% | 21.02 | 2.23 |
| 12/14 | 4,930 | 4,930 | 4,900 | 4,910 | +0.31% | 128,600 | 3872億1202万 | +0.97% | 20.68 | 2.19 |
| 12/13 | 4,865 | 4,900 | 4,835 | 4,895 | +1.45% | 218,800 | 3860億2909万 | +0.8% | 20.62 | 2.18 |
| 12/12 | 4,820 | 4,840 | 4,760 | 4,825 | +0.1% | 273,400 | 3805億876万 | -0.58% | 20.32 | 2.15 |
| 12/09 | 4,780 | 4,865 | 4,775 | 4,820 | -1.43% | 279,900 | 3801億1445万 | -0.64% | 20.3 | 2.15 |
| 12/08 | 4,970 | 4,970 | 4,870 | 4,890 | -0.2% | 144,600 | 3856億3478万 | +0.78% | 20.59 | 2.18 |
| 12/07 | 4,975 | 4,975 | 4,880 | 4,900 | -0.41% | 93,600 | 3864億2340万 | +0.97% | 20.64 | 2.19 |
| 12/06 | 5,000 | 5,000 | 4,915 | 4,920 | -0.51% | 101,300 | 3880億64万 | +1.42% | 20.72 | 2.2 |
| 12/05 | 4,945 | 4,975 | 4,885 | 4,945 | -1.3% | 95,700 | 3899億7219万 | +1.96% | 20.83 | 2.21 |
| 12/02 | 5,020 | 5,140 | 5,000 | 5,010 | +0.6% | 167,200 | 3950億9821万 | +3.34% | 21.1 | 2.24 |
| 12/01 | 5,050 | 5,050 | 4,960 | 4,980 | -0.6% | 143,800 | 3927億3236万 | +2.81% | 20.97 | 2.22 |
| 11/30 | 5,000 | 5,030 | 4,980 | 5,010 | +0.7% | 92,000 | 3950億9821万 | +3.56% | 21.1 | 2.24 |
| 11/29 | 5,000 | 5,030 | 4,960 | 4,975 | -0.7% | 51,200 | 3923億3805万 | +3% | 20.95 | 2.22 |
| 11/28 | 4,955 | 5,020 | 4,925 | 5,010 | +0.2% | 110,300 | 3950億9821万 | +3.88% | 21.1 | 2.24 |
| 11/25 | 5,020 | 5,050 | 4,975 | 5,000 | 0% | 117,400 | 3943億960万 | +3.86% | 21.06 | 2.23 |
| 11/24 | 5,000 | 5,030 | 4,955 | 5,000 | +2.04% | 109,700 | 3943億960万 | +4.01% | 21.06 | 2.23 |
| 11/22 | 4,855 | 4,905 | 4,815 | 4,900 | +0.93% | 108,500 | 3864億2340万 | +2.23% | 20.64 | 2.19 |
| 11/21 | 4,765 | 4,860 | 4,765 | 4,855 | +3.08% | 162,600 | 3828億7462万 | +1.55% | 20.45 | 2.17 |
| 11/18 | 4,680 | 4,720 | 4,635 | 4,710 | +0.32% | 167,900 | 3714億3964万 | -1.15% | 19.84 | 2.1 |
| 11/17 | 4,740 | 4,780 | 4,665 | 4,695 | -1.05% | 116,500 | 3702億5671万 | -1.28% | 19.77 | 2.1 |
| 11/16 | 4,740 | 4,760 | 4,695 | 4,745 | +0.74% | 78,000 | 3741億9981万 | -0.02% | 19.98 | 2.12 |
| 11/15 | 4,680 | 4,725 | 4,635 | 4,710 | -0.21% | 164,200 | 3714億3964万 | -0.38% | 19.84 | 2.1 |
| 11/14 | 4,745 | 4,760 | 4,700 | 4,720 | +1.4% | 126,900 | 3722億2826万 | +0.17% | 19.88 | 2.11 |
| 11/11 | 4,885 | 4,885 | 4,620 | 4,655 | -4.22% | 243,500 | 3671億223万 | -0.94% | 19.6 | 2.08 |
| 11/10 | 4,880 | 4,880 | 4,740 | 4,860 | +4.97% | 153,400 | 3832億6893万 | +3.62% | 20.47 | 2.17 |
| 11/09 | 4,815 | 4,840 | 4,560 | 4,630 | -2.42% | 145,900 | 3651億3068万 | -0.94% | 19.5 | 2.07 |
| 11/08 | 4,840 | 4,840 | 4,705 | 4,745 | -1.35% | 136,800 | 3741億9981万 | +1.65% | 19.98 | 2.12 |
| 11/07 | 4,845 | 4,870 | 4,780 | 4,810 | +0.52% | 141,600 | 3793億2583万 | +3.4% | 20.26 | 2.15 |
| 11/04 | 4,780 | 4,810 | 4,725 | 4,785 | -1.34% | 183,000 | 3773億5428万 | +3.17% | 20.15 | 2.14 |
| 11/02 | 4,855 | 4,875 | 4,815 | 4,850 | -0.92% | 130,300 | 3824億8031万 | +4.86% | 20.42 | 2.16 |
| 11/01 | 4,835 | 4,900 | 4,810 | 4,895 | +0.72% | 121,800 | 3860億2909万 | +6.14% | 20.61 | 2.18 |
| 10/31 | 4,900 | 4,920 | 4,835 | 4,860 | -0.92% | 128,400 | 3832億6893万 | +5.81% | 20.47 | 2.17 |
| 10/28 | 4,930 | 4,950 | 4,870 | 4,905 | +0.2% | 152,400 | 3868億1771万 | +7.19% | 20.66 | 2.19 |
| 10/27 | 4,895 | 4,940 | 4,875 | 4,895 | 0% | 114,800 | 3860億2909万 | +7.46% | 20.61 | 2.18 |
| 10/26 | 4,855 | 4,920 | 4,800 | 4,895 | +1.03% | 146,600 | 3860億2909万 | +8.06% | 20.61 | 2.18 |
| 10/25 | 4,800 | 4,875 | 4,790 | 4,845 | +0.94% | 163,100 | 3820億8600万 | +7.45% | 20.4 | 2.16 |
| 10/24 | 4,750 | 4,820 | 4,730 | 4,800 | +0.21% | 179,800 | 3785億3721万 | +7.02% | 20.21 | 2.14 |
| 10/21 | 4,795 | 4,820 | 4,775 | 4,790 | -0.1% | 135,200 | 3777億4859万 | +7.33% | 20.17 | 2.14 |
| 10/20 | 4,745 | 4,825 | 4,710 | 4,795 | -0.42% | 206,300 | 3781億4290万 | +7.92% | 20.19 | 2.14 |
| 10/19 | 4,760 | 4,865 | 4,740 | 4,815 | +3.33% | 335,900 | 3797億2014万 | +8.94% | 20.28 | 2.15 |
| 10/18 | 4,570 | 4,715 | 4,560 | 4,660 | +1.53% | 199,500 | 3674億9654万 | +5.91% | 19.62 | 2.08 |
| 10/17 | 4,465 | 4,635 | 4,445 | 4,590 | +2.68% | 305,700 | 3619億7621万 | +4.65% | 19.33 | 2.05 |
| 10/14 | 4,440 | 4,505 | 4,440 | 4,470 | -0.11% | 163,300 | 3525億1278万 | +2.22% | 18.82 | 1.99 |
| 10/13 | 4,525 | 4,530 | 4,440 | 4,475 | +0.45% | 333,400 | 3529億709万 | +2.64% | 18.85 | 2 |
| 10/12 | 4,600 | 4,650 | 4,450 | 4,455 | +3.85% | 579,600 | 3513億2985万 | +2.58% | 18.76 | 1.99 |
| 10/11 | 4,245 | 4,330 | 4,175 | 4,290 | -0.58% | 294,900 | 3383億1763万 | -0.79% | 18.07 | 1.91 |
| 10/07 | 4,390 | 4,390 | 4,295 | 4,315 | -1.82% | 133,200 | 3402億8918万 | +0.12% | 18.17 | 1.93 |
| 10/06 | 4,395 | 4,420 | 4,360 | 4,395 | -0.9% | 175,500 | 3465億9813万 | +2.21% | 18.51 | 1.96 |
| 10/05 | 4,450 | 4,480 | 4,420 | 4,435 | -0.34% | 141,300 | 3497億5261万 | +3.5% | 18.68 | 1.98 |
| 10/04 | 4,430 | 4,505 | 4,410 | 4,450 | -0.89% | 125,000 | 3509億3554万 | +4.14% | 18.74 | 1.99 |
| 10/03 | 4,410 | 4,515 | 4,355 | 4,490 | +3.58% | 184,800 | 3540億9002万 | +5.35% | 18.91 | 2 |
