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 | 4,300 | 4,325 | 4,230 | 4,230 | -1.17% | 49,300 | 1692億5804万 | -4.99% | 16.54 | 2.16 |
| 03/30 | 4,380 | 4,380 | 4,270 | 4,280 | -2.51% | 54,300 | 1712億5873万 | -4.14% | 16.74 | 2.18 |
| 03/29 | 4,400 | 4,425 | 4,385 | 4,390 | -0.57% | 38,900 | 1756億6023万 | -1.92% | 17.17 | 2.24 |
| 03/28 | 4,385 | 4,415 | 4,365 | 4,415 | +1.49% | 76,500 | 1766億6058万 | -1.56% | 17.27 | 2.25 |
| 03/27 | 4,350 | 4,385 | 4,330 | 4,350 | -1.14% | 57,200 | 1740億5969万 | -3.14% | 17.01 | 2.22 |
| 03/24 | 4,380 | 4,410 | 4,350 | 4,400 | +0.46% | 64,300 | 1760億6037万 | -2.22% | 17.21 | 2.25 |
| 03/23 | 4,390 | 4,400 | 4,355 | 4,380 | -0.23% | 68,100 | 1752億6010万 | -2.82% | 17.13 | 2.24 |
| 03/22 | 4,400 | 4,455 | 4,390 | 4,390 | -1.46% | 60,700 | 1756億6023万 | -2.79% | 17.17 | 2.24 |
| 03/21 | 4,415 | 4,480 | 4,415 | 4,455 | +1.37% | 59,500 | 1782億6113万 | -1.59% | 17.43 | 2.27 |
| 03/17 | 4,430 | 4,435 | 4,385 | 4,395 | -1.46% | 72,400 | 1758億6030万 | -3.13% | 17.19 | 2.24 |
| 03/16 | 4,450 | 4,475 | 4,435 | 4,460 | +0.11% | 48,200 | 1784億6120万 | -1.83% | 17.44 | 2.28 |
| 03/15 | 4,470 | 4,490 | 4,450 | 4,455 | -0.34% | 29,500 | 1782億6113万 | -1.94% | 17.43 | 2.27 |
| 03/14 | 4,495 | 4,500 | 4,465 | 4,470 | -0.89% | 42,200 | 1788億6133万 | -1.61% | 17.48 | 2.28 |
| 03/13 | 4,525 | 4,525 | 4,490 | 4,510 | 0% | 37,800 | 1804億6188万 | -0.68% | 17.64 | 2.3 |
| 03/10 | 4,495 | 4,515 | 4,470 | 4,510 | +1.23% | 54,500 | 1804億6188万 | -0.66% | 17.64 | 2.3 |
| 03/09 | 4,480 | 4,485 | 4,450 | 4,455 | -0.67% | 54,600 | 1782億6113万 | -1.87% | 17.43 | 2.27 |
| 03/08 | 4,520 | 4,520 | 4,475 | 4,485 | -0.88% | 40,100 | 1794億6154万 | -1.23% | 17.54 | 2.29 |
| 03/07 | 4,505 | 4,540 | 4,505 | 4,525 | +0.56% | 29,400 | 1810億6209万 | -0.46% | 17.7 | 2.31 |
| 03/06 | 4,530 | 4,535 | 4,490 | 4,500 | -0.66% | 41,200 | 1800億6174万 | -1.06% | 17.6 | 2.3 |
| 03/03 | 4,580 | 4,595 | 4,510 | 4,530 | -1.52% | 43,100 | 1812億6216万 | -0.48% | 17.72 | 2.31 |
| 03/02 | 4,600 | 4,600 | 4,570 | 4,600 | +0.99% | 25,400 | 1840億6312万 | +0.99% | 17.99 | 2.35 |
| 03/01 | 4,570 | 4,580 | 4,520 | 4,555 | -0.33% | 30,100 | 1822億6250万 | +0.04% | 17.82 | 2.32 |
| 02/28 | 4,525 | 4,595 | 4,520 | 4,570 | +1.78% | 45,900 | 1828億6270万 | +0.42% | 17.87 | 2.33 |
| 02/27 | 4,510 | 4,530 | 4,485 | 4,490 | -0.44% | 46,000 | 1796億6161万 | -1.28% | 17.56 | 2.29 |
| 02/24 | 4,510 | 4,530 | 4,500 | 4,510 | -0.99% | 29,900 | 1804億6188万 | -0.84% | 17.64 | 2.3 |
| 02/23 | 4,570 | 4,585 | 4,520 | 4,555 | +0.22% | 34,100 | 1822億6250万 | +0.09% | 17.82 | 2.32 |
| 02/22 | 4,605 | 4,610 | 4,530 | 4,545 | -1.62% | 52,400 | 1818億6236万 | -0.18% | 17.78 | 2.32 |
| 02/21 | 4,575 | 4,630 | 4,560 | 4,620 | +1.32% | 29,200 | 1848億6339万 | +1.45% | 18.07 | 2.36 |
| 02/20 | 4,600 | 4,600 | 4,525 | 4,560 | -0.33% | 37,000 | 1824億6257万 | +0.2% | 17.84 | 2.33 |
| 02/17 | 4,550 | 4,590 | 4,520 | 4,575 | 0% | 43,400 | 1830億6277万 | +0.42% | 17.89 | 2.33 |
| 02/16 | 4,595 | 4,595 | 4,535 | 4,575 | -0.76% | 57,200 | 1830億6277万 | +0.31% | 17.89 | 2.33 |
| 02/15 | 4,700 | 4,700 | 4,590 | 4,610 | -1.18% | 44,000 | 1844億6325万 | +0.99% | 18.03 | 2.35 |
| 02/14 | 4,695 | 4,725 | 4,630 | 4,665 | -0.74% | 84,500 | 1866億6401万 | +2.08% | 18.25 | 2.38 |
| 02/13 | 4,610 | 4,705 | 4,520 | 4,700 | +3.52% | 95,100 | 1880億6449万 | +2.78% | 18.38 | 2.4 |
| 02/10 | 4,475 | 4,540 | 4,445 | 4,540 | +1.79% | 38,800 | 1816億6229万 | -0.79% | 17.76 | 2.32 |
| 02/09 | 4,455 | 4,465 | 4,430 | 4,460 | +0.11% | 28,700 | 1784億6120万 | -2.71% | 17.44 | 2.28 |
| 02/08 | 4,440 | 4,460 | 4,405 | 4,455 | +0.79% | 21,400 | 1782億6113万 | -3.07% | 17.43 | 2.27 |
| 02/07 | 4,450 | 4,465 | 4,415 | 4,420 | -1.56% | 39,400 | 1768億6065万 | -4% | 17.29 | 2.26 |
| 02/06 | 4,530 | 4,530 | 4,455 | 4,490 | -0.33% | 31,400 | 1796億6161万 | -2.67% | 17.56 | 2.29 |
| 02/03 | 4,470 | 4,535 | 4,435 | 4,505 | +0.56% | 37,700 | 1802億6181万 | -2.49% | 17.62 | 2.3 |
| 02/02 | 4,595 | 4,595 | 4,470 | 4,480 | -2.71% | 54,700 | 1792億6147万 | -3.09% | 17.52 | 2.29 |
| 02/01 | 4,555 | 4,635 | 4,540 | 4,605 | +0.44% | 36,600 | 1842億6318万 | -0.56% | 18.01 | 2.35 |
| 01/31 | 4,560 | 4,600 | 4,555 | 4,585 | -0.43% | 18,800 | 1834億6291万 | -0.99% | 17.93 | 2.34 |
| 01/30 | 4,570 | 4,615 | 4,565 | 4,605 | 0% | 20,500 | 1842億6318万 | -0.58% | 18.01 | 2.35 |
| 01/27 | 4,580 | 4,630 | 4,560 | 4,605 | +1.1% | 22,700 | 1842億6318万 | -0.69% | 18.01 | 2.35 |
| 01/26 | 4,565 | 4,565 | 4,510 | 4,555 | +1.11% | 28,200 | 1822億6250万 | -1.79% | 17.82 | 2.32 |
| 01/25 | 4,545 | 4,560 | 4,485 | 4,505 | +0.45% | 21,400 | 1802億6181万 | -2.89% | 17.62 | 2.3 |
| 01/24 | 4,495 | 4,515 | 4,470 | 4,485 | -0.22% | 22,200 | 1794億6154万 | -3.34% | 17.54 | 2.29 |
| 01/23 | 4,550 | 4,550 | 4,480 | 4,495 | -1.86% | 24,900 | 1798億6168万 | -3.13% | 17.58 | 2.29 |
| 01/20 | 4,590 | 4,600 | 4,565 | 4,580 | -0.33% | 22,400 | 1832億6284万 | -1.31% | 17.91 | 2.34 |
| 01/19 | 4,640 | 4,640 | 4,560 | 4,595 | +0.55% | 29,000 | 1838億6305万 | -0.78% | 17.97 | 2.34 |
| 01/18 | 4,560 | 4,570 | 4,505 | 4,570 | +0.55% | 21,500 | 1828億6270万 | -1.02% | 17.87 | 2.33 |
| 01/17 | 4,725 | 4,725 | 4,540 | 4,545 | -3.4% | 67,200 | 1818億6236万 | -1.22% | 17.78 | 2.32 |
| 01/16 | 4,670 | 4,710 | 4,665 | 4,705 | +0.11% | 26,400 | 1882億6456万 | +2.62% | 18.4 | 2.4 |
| 01/13 | 4,685 | 4,745 | 4,670 | 4,700 | +0.97% | 34,700 | 1880億6449万 | +2.93% | 18.38 | 2.4 |
| 01/12 | 4,745 | 4,745 | 4,620 | 4,655 | -1.69% | 42,500 | 1862億6387万 | +2.31% | 18.21 | 2.38 |
| 01/11 | 4,800 | 4,800 | 4,720 | 4,735 | -0.53% | 22,900 | 1894億6497万 | +4.34% | 18.52 | 2.42 |
| 01/10 | 4,790 | 4,790 | 4,730 | 4,760 | -0.21% | 52,400 | 1904億6531万 | +5.19% | 18.62 | 2.43 |
| 01/06 | 4,720 | 4,780 | 4,715 | 4,770 | +0.53% | 32,000 | 1908億6545万 | +5.81% | 18.66 | 2.43 |
| 01/05 | 4,750 | 4,775 | 4,715 | 4,745 | -0.11% | 32,500 | 1898億6511万 | +5.66% | 18.56 | 2.42 |
| 01/04 | 4,660 | 4,750 | 4,655 | 4,750 | +2.15% | 38,800 | 1900億6517万 | +6.17% | 18.58 | 2.42 |
| 2016 |
| 12/30 | 4,615 | 4,670 | 4,615 | 4,650 | -0.11% | 30,200 | 1860億6380万 | +4.31% | 18.19 | 2.37 |
| 12/29 | 4,645 | 4,670 | 4,605 | 4,655 | +0.11% | 42,300 | 1862億6387万 | +4.65% | 18.21 | 2.38 |
| 12/28 | 4,620 | 4,660 | 4,600 | 4,650 | +1.09% | 27,600 | 1860億6380万 | +4.8% | 18.19 | 2.37 |
| 12/27 | 4,640 | 4,650 | 4,595 | 4,600 | -1.29% | 38,300 | 1840億6312万 | +4% | 17.99 | 2.35 |
| 12/26 | 4,610 | 4,675 | 4,590 | 4,660 | +1.08% | 34,600 | 1864億6394万 | +5.72% | 18.23 | 2.38 |
| 12/22 | 4,640 | 4,650 | 4,600 | 4,610 | -0.32% | 26,300 | 1844億6325万 | +5.01% | 18.03 | 2.35 |
| 12/21 | 4,750 | 4,750 | 4,620 | 4,625 | -2.22% | 43,100 | 1850億6346万 | +5.71% | 18.09 | 2.36 |
| 12/20 | 4,680 | 4,750 | 4,665 | 4,730 | +2.16% | 64,400 | 1892億6490万 | +8.59% | 18.5 | 2.41 |
| 12/19 | 4,600 | 4,650 | 4,575 | 4,630 | +1.42% | 70,600 | 1852億6353万 | +6.85% | 18.11 | 2.36 |
| 12/16 | 4,545 | 4,585 | 4,535 | 4,565 | +0.88% | 46,600 | 1826億6264万 | +5.97% | 17.86 | 2.33 |
| 12/15 | 4,490 | 4,545 | 4,480 | 4,525 | +0.89% | 47,600 | 1810億6209万 | +5.5% | 17.7 | 2.31 |
| 12/14 | 4,505 | 4,515 | 4,465 | 4,485 | -0.77% | 87,700 | 1794億6154万 | +4.99% | 17.54 | 2.29 |
| 12/13 | 4,400 | 4,560 | 4,390 | 4,520 | +4.27% | 195,000 | 1808億6202万 | +6% | 17.68 | 2.31 |
| 12/12 | 4,270 | 4,350 | 4,250 | 4,335 | +2.24% | 79,200 | 1734億5948万 | +1.86% | 16.96 | 2.21 |
| 12/09 | 4,140 | 4,250 | 4,135 | 4,240 | +1.68% | 68,900 | 1696億5818万 | -0.33% | 16.58 | 2.16 |
| 12/08 | 4,150 | 4,170 | 4,080 | 4,170 | +0.48% | 109,400 | 1668億5722万 | -2.09% | 16.31 | 2.13 |
| 12/07 | 4,210 | 4,225 | 4,125 | 4,150 | -2.12% | 63,500 | 1660億5694万 | -2.79% | 16.23 | 2.12 |
| 12/06 | 4,315 | 4,325 | 4,225 | 4,240 | -1.28% | 42,200 | 1696億5818万 | -0.93% | 16.58 | 2.16 |
| 12/05 | 4,360 | 4,360 | 4,275 | 4,295 | -1.49% | 45,900 | 1718億5893万 | +0.16% | 16.8 | 2.19 |
| 12/02 | 4,365 | 4,385 | 4,320 | 4,360 | -0.8% | 67,600 | 1744億5982万 | +1.51% | 17.05 | 2.22 |
| 12/01 | 4,400 | 4,450 | 4,370 | 4,395 | +1.03% | 61,900 | 1758億6030万 | +2.28% | 17.19 | 2.24 |
| 11/30 | 4,350 | 4,360 | 4,310 | 4,350 | +0.35% | 42,700 | 1740億5969万 | +1.21% | 17.01 | 2.22 |
| 11/29 | 4,275 | 4,350 | 4,270 | 4,335 | +0.35% | 41,400 | 1734億5948万 | +0.91% | 16.96 | 2.21 |
| 11/28 | 4,325 | 4,335 | 4,275 | 4,320 | -0.8% | 54,500 | 1728億5927万 | +0.68% | 16.9 | 2.2 |
| 11/25 | 4,400 | 4,415 | 4,340 | 4,355 | -1.14% | 66,000 | 1742億5975万 | +1.61% | 17.03 | 2.22 |
| 11/24 | 4,410 | 4,440 | 4,380 | 4,405 | +0.8% | 40,900 | 1762億6044万 | +2.97% | 17.23 | 2.25 |
| 11/22 | 4,330 | 4,395 | 4,305 | 4,370 | +1.75% | 54,900 | 1748億5996万 | +2.44% | 17.09 | 2.23 |
| 11/21 | 4,280 | 4,350 | 4,280 | 4,295 | +1.3% | 41,600 | 1718億5893万 | +0.96% | 16.8 | 2.19 |
| 11/18 | 4,250 | 4,250 | 4,190 | 4,240 | +0.95% | 59,000 | 1696億5818万 | -0.07% | 16.58 | 2.16 |
| 11/17 | 4,200 | 4,250 | 4,170 | 4,200 | -0.94% | 54,000 | 1680億5763万 | -0.78% | 16.43 | 2.14 |
| 11/16 | 4,180 | 4,240 | 4,125 | 4,240 | +2.05% | 66,500 | 1696億5818万 | +0.33% | 16.58 | 2.16 |
| 11/15 | 4,185 | 4,185 | 4,095 | 4,155 | +0.36% | 49,800 | 1662億5701万 | -1.45% | 16.25 | 2.12 |
| 11/14 | 4,180 | 4,270 | 4,120 | 4,140 | +3.11% | 199,100 | 1656億5680万 | -1.71% | 16.19 | 2.11 |
| 11/11 | 4,140 | 4,185 | 4,000 | 4,015 | -2.07% | 148,300 | 1606億5509万 | -4.68% | 15.7 | 2.05 |
| 11/10 | 4,110 | 4,200 | 4,085 | 4,100 | +0.24% | 119,500 | 1640億5626万 | -2.84% | 16.04 | 2.09 |
| 11/09 | 4,265 | 4,300 | 4,020 | 4,090 | -4.44% | 53,900 | 1636億5612万 | -3.13% | 16 | 2.09 |
| 11/08 | 4,290 | 4,320 | 4,250 | 4,280 | -0.93% | 21,300 | 1712億5873万 | +1.35% | 16.74 | 2.18 |
| 11/07 | 4,300 | 4,345 | 4,275 | 4,320 | +0.58% | 35,000 | 1728億5927万 | +2.59% | 16.9 | 2.2 |
| 11/04 | 4,315 | 4,325 | 4,240 | 4,295 | -1.38% | 39,500 | 1718億5893万 | +2.29% | 16.8 | 2.19 |
