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 | 5,120 | 5,170 | 4,990 | 4,990 | -1.96% | 98,900 | 1511億3617万 | -6.55% | 7.54 | 0.66 |
| 03/30 | 5,170 | 5,180 | 5,080 | 5,090 | -1.55% | 54,500 | 1541億6495万 | -4.97% | 7.69 | 0.67 |
| 03/29 | 5,240 | 5,240 | 5,150 | 5,170 | -1.71% | 66,000 | 1565億8797万 | -3.65% | 7.81 | 0.69 |
| 03/28 | 5,190 | 5,270 | 5,150 | 5,260 | +2.33% | 220,000 | 1593億1388万 | -2.1% | 7.95 | 0.7 |
| 03/27 | 5,140 | 5,150 | 5,100 | 5,140 | -0.77% | 120,200 | 1556億7934万 | -4.35% | 7.77 | 0.68 |
| 03/24 | 5,170 | 5,230 | 5,170 | 5,180 | -0.58% | 95,200 | 1568億9085万 | -3.7% | 7.83 | 0.69 |
| 03/23 | 5,190 | 5,230 | 5,170 | 5,210 | +0.58% | 82,900 | 1577億9949万 | -3.16% | 7.87 | 0.69 |
| 03/22 | 5,290 | 5,340 | 5,180 | 5,180 | -3.36% | 95,100 | 1568億9085万 | -3.7% | 7.83 | 0.69 |
| 03/21 | 5,410 | 5,440 | 5,360 | 5,360 | -1.65% | 58,200 | 1623億4266万 | -0.26% | 8.1 | 0.71 |
| 03/17 | 5,340 | 5,480 | 5,330 | 5,450 | +1.87% | 103,100 | 1650億6856万 | +1.62% | 8.24 | 0.72 |
| 03/16 | 5,320 | 5,370 | 5,280 | 5,350 | -1.83% | 121,800 | 1620億3978万 | -0.02% | 8.09 | 0.71 |
| 03/15 | 5,450 | 5,470 | 5,400 | 5,450 | -0.55% | 49,200 | 1650億6856万 | +2.08% | 8.24 | 0.72 |
| 03/14 | 5,480 | 5,500 | 5,430 | 5,480 | +0.37% | 55,600 | 1659億7719万 | +2.89% | 8.28 | 0.73 |
| 03/13 | 5,460 | 5,480 | 5,430 | 5,460 | 0% | 61,600 | 1653億7144万 | +2.73% | 8.25 | 0.72 |
| 03/10 | 5,490 | 5,500 | 5,420 | 5,460 | +0.55% | 76,100 | 1653億7144万 | +2.9% | 8.25 | 0.72 |
| 03/09 | 5,460 | 5,470 | 5,420 | 5,430 | -0.37% | 50,400 | 1644億6280万 | +2.3% | 8.21 | 0.72 |
| 03/08 | 5,510 | 5,510 | 5,420 | 5,450 | -0.91% | 39,900 | 1650億6856万 | +2.68% | 8.24 | 0.72 |
| 03/07 | 5,490 | 5,560 | 5,480 | 5,500 | +0.18% | 54,300 | 1665億8295万 | +3.5% | 8.31 | 0.73 |
| 03/06 | 5,420 | 5,510 | 5,410 | 5,490 | +1.48% | 67,700 | 1662億8007万 | +3.23% | 8.3 | 0.73 |
| 03/03 | 5,400 | 5,420 | 5,380 | 5,410 | +0.19% | 59,200 | 1638億5705万 | +1.62% | 8.18 | 0.72 |
| 03/02 | 5,450 | 5,470 | 5,390 | 5,400 | +0.93% | 66,700 | 1635億5417万 | +1.31% | 8.16 | 0.72 |
| 03/01 | 5,350 | 5,390 | 5,300 | 5,350 | -0.37% | 81,700 | 1620億3978万 | +0.26% | 8.09 | 0.71 |
| 02/28 | 5,420 | 5,430 | 5,360 | 5,370 | -0.37% | 60,100 | 1626億4553万 | +0.56% | 8.12 | 0.71 |
| 02/27 | 5,410 | 5,450 | 5,380 | 5,390 | -1.46% | 73,000 | 1632億5129万 | +0.88% | 8.15 | 0.71 |
| 02/24 | 5,440 | 5,540 | 5,420 | 5,470 | +1.3% | 112,000 | 1656億7432万 | +2.28% | 8.27 | 0.72 |
| 02/23 | 5,370 | 5,410 | 5,340 | 5,400 | +1.12% | 95,500 | 1635億5417万 | +0.88% | 8.16 | 0.72 |
| 02/22 | 5,340 | 5,360 | 5,280 | 5,340 | 0% | 95,100 | 1617億3690万 | -0.41% | 8.07 | 0.71 |
| 02/21 | 5,320 | 5,340 | 5,290 | 5,340 | +0.75% | 75,700 | 1617億3690万 | -0.52% | 8.07 | 0.71 |
| 02/20 | 5,260 | 5,300 | 5,220 | 5,300 | +0.76% | 62,700 | 1605億2539万 | -1.38% | 8.01 | 0.7 |
| 02/17 | 5,190 | 5,300 | 5,190 | 5,260 | +0.96% | 59,100 | 1593億1388万 | -2.32% | 7.95 | 0.7 |
| 02/16 | 5,190 | 5,240 | 5,170 | 5,210 | +0.77% | 73,800 | 1577億9949万 | -3.54% | 7.87 | 0.69 |
| 02/15 | 5,130 | 5,190 | 5,090 | 5,170 | +2.17% | 70,500 | 1565億8797万 | -4.56% | 7.81 | 0.69 |
| 02/14 | 5,110 | 5,130 | 5,050 | 5,060 | -0.59% | 87,000 | 1532億5631万 | -6.92% | 7.65 | 0.67 |
| 02/13 | 5,170 | 5,170 | 5,070 | 5,090 | -1.17% | 93,100 | 1541億6495万 | -6.76% | 7.69 | 0.67 |
| 02/10 | 5,110 | 5,170 | 5,070 | 5,150 | +1.98% | 102,500 | 1559億8222万 | -6.06% | 7.78 | 0.68 |
| 02/09 | 5,090 | 5,100 | 5,010 | 5,050 | -1.56% | 120,000 | 1529億5344万 | -8.27% | 7.63 | 0.67 |
| 02/08 | 5,140 | 5,180 | 5,080 | 5,130 | -1.16% | 75,400 | 1553億7646万 | -7.3% | 7.75 | 0.68 |
| 02/07 | 5,200 | 5,220 | 5,070 | 5,190 | -1.14% | 100,000 | 1571億9373万 | -6.52% | 7.84 | 0.69 |
| 02/06 | 5,530 | 5,530 | 5,220 | 5,250 | -4.55% | 98,500 | 1590億1100万 | -5.69% | 7.93 | 0.7 |
| 02/03 | 5,410 | 5,500 | 5,400 | 5,500 | +1.1% | 46,000 | 1665億8295万 | -1.54% | 8.31 | 0.73 |
| 02/02 | 5,600 | 5,600 | 5,420 | 5,440 | -2.51% | 40,400 | 1647億6568万 | -2.75% | 8.22 | 0.72 |
| 02/01 | 5,530 | 5,580 | 5,480 | 5,580 | -0.71% | 39,300 | 1690億597万 | -0.43% | 8.43 | 0.74 |
| 01/31 | 5,610 | 5,680 | 5,580 | 5,620 | -0.35% | 56,500 | 1702億1749万 | +0.21% | 8.49 | 0.74 |
| 01/30 | 5,550 | 5,670 | 5,520 | 5,640 | +1.62% | 54,800 | 1708億2324万 | +0.52% | 8.52 | 0.75 |
| 01/27 | 5,580 | 5,590 | 5,530 | 5,550 | -0.18% | 33,000 | 1680億9734万 | -1.14% | 8.39 | 0.74 |
| 01/26 | 5,510 | 5,570 | 5,490 | 5,560 | +2.02% | 31,600 | 1684億22万 | -1.07% | 8.4 | 0.74 |
| 01/25 | 5,510 | 5,510 | 5,420 | 5,450 | +0.37% | 27,100 | 1650億6856万 | -3.13% | 8.24 | 0.72 |
| 01/24 | 5,500 | 5,500 | 5,420 | 5,430 | -1.45% | 32,500 | 1644億6280万 | -3.66% | 8.21 | 0.72 |
| 01/23 | 5,580 | 5,610 | 5,510 | 5,510 | -1.78% | 36,600 | 1668億8583万 | -2.37% | 8.33 | 0.73 |
| 01/20 | 5,570 | 5,630 | 5,540 | 5,610 | -0.18% | 43,700 | 1699億1461万 | -0.71% | 8.48 | 0.74 |
| 01/19 | 5,590 | 5,630 | 5,530 | 5,620 | +2.37% | 50,400 | 1702億1749万 | -0.53% | 8.49 | 0.74 |
| 01/18 | 5,500 | 5,500 | 5,420 | 5,490 | +0.18% | 50,300 | 1662億8007万 | -2.81% | 8.3 | 0.73 |
| 01/17 | 5,650 | 5,650 | 5,480 | 5,480 | -1.97% | 30,700 | 1659億7719万 | -3.08% | 8.28 | 0.73 |
| 01/16 | 5,650 | 5,650 | 5,570 | 5,590 | -1.06% | 24,700 | 1693億885万 | -1.17% | 8.45 | 0.74 |
| 01/13 | 5,650 | 5,680 | 5,610 | 5,650 | +0.53% | 40,900 | 1711億2612万 | +0.07% | 8.54 | 0.75 |
| 01/12 | 5,690 | 5,690 | 5,600 | 5,620 | -0.53% | 42,000 | 1702億1749万 | -0.23% | 8.49 | 0.74 |
| 01/11 | 5,670 | 5,680 | 5,630 | 5,650 | +0.53% | 31,400 | 1711億2612万 | +0.43% | 8.54 | 0.75 |
| 01/10 | 5,670 | 5,690 | 5,600 | 5,620 | -0.88% | 43,500 | 1702億1749万 | +0.09% | 8.49 | 0.74 |
| 01/06 | 5,670 | 5,690 | 5,640 | 5,670 | -1.05% | 25,500 | 1717億3188万 | +1.14% | 8.57 | 0.75 |
| 01/05 | 5,770 | 5,770 | 5,710 | 5,730 | -0.52% | 23,400 | 1735億4915万 | +2.43% | 8.66 | 0.76 |
| 01/04 | 5,630 | 5,760 | 5,620 | 5,760 | +3.04% | 45,900 | 1744億5778万 | +3.23% | 8.71 | 0.76 |
| 2016 |
| 12/30 | 5,520 | 5,600 | 5,490 | 5,590 | +0.36% | 29,700 | 1693億885万 | +0.5% | 8.45 | 0.74 |
| 12/29 | 5,670 | 5,670 | 5,550 | 5,570 | -2.45% | 38,400 | 1687億310万 | +0.36% | 8.42 | 0.74 |
| 12/28 | 5,710 | 5,730 | 5,670 | 5,710 | 0% | 17,500 | 1729億4339万 | +3.12% | 8.63 | 0.76 |
| 12/27 | 5,700 | 5,780 | 5,680 | 5,710 | +0.53% | 26,900 | 1729億4339万 | +3.5% | 8.63 | 0.76 |
| 12/26 | 5,700 | 5,720 | 5,660 | 5,680 | -0.35% | 18,800 | 1720億3476万 | +3.37% | 8.58 | 0.75 |
| 12/22 | 5,690 | 5,720 | 5,640 | 5,700 | +0.18% | 27,600 | 1726億4051万 | +4.19% | 8.61 | 0.76 |
| 12/21 | 5,750 | 5,750 | 5,660 | 5,690 | -0.35% | 51,300 | 1723億3763万 | +4.4% | 8.6 | 0.75 |
| 12/20 | 5,660 | 5,710 | 5,610 | 5,710 | +0.35% | 29,600 | 1729億4339万 | +5.2% | 8.63 | 0.76 |
| 12/19 | 5,730 | 5,730 | 5,660 | 5,690 | -0.7% | 23,600 | 1723億3763万 | +5.18% | 8.6 | 0.75 |
| 12/16 | 5,730 | 5,770 | 5,690 | 5,730 | +0.7% | 29,700 | 1735億4915万 | +6.39% | 8.66 | 0.76 |
| 12/15 | 5,690 | 5,720 | 5,670 | 5,690 | +1.07% | 31,500 | 1723億3763万 | +6.16% | 8.6 | 0.75 |
| 12/14 | 5,640 | 5,640 | 5,590 | 5,630 | -0.35% | 24,200 | 1705億2037万 | +5.79% | 8.51 | 0.75 |
| 12/13 | 5,660 | 5,660 | 5,570 | 5,650 | +0.53% | 30,500 | 1711億2612万 | +6.7% | 8.54 | 0.75 |
| 12/12 | 5,640 | 5,670 | 5,550 | 5,620 | +0.54% | 41,300 | 1702億1749万 | +6.72% | 8.49 | 0.74 |
| 12/09 | 5,560 | 5,610 | 5,530 | 5,590 | -0.71% | 73,500 | 1693億885万 | +6.5% | 8.45 | 0.74 |
| 12/08 | 5,590 | 5,650 | 5,540 | 5,630 | +1.99% | 75,100 | 1705億2037万 | +7.59% | 8.51 | 0.75 |
| 12/07 | 5,380 | 5,540 | 5,370 | 5,520 | +3.18% | 50,400 | 1671億8871万 | +5.77% | 8.34 | 0.73 |
| 12/06 | 5,390 | 5,410 | 5,350 | 5,350 | +0.56% | 50,200 | 1620億3978万 | +2.67% | 8.08 | 0.71 |
| 12/05 | 5,400 | 5,400 | 5,310 | 5,320 | -2.03% | 42,300 | 1611億3114万 | +2.09% | 8.04 | 0.7 |
| 12/02 | 5,400 | 5,450 | 5,370 | 5,430 | +0.74% | 44,200 | 1644億6280万 | +4.26% | 8.21 | 0.72 |
| 12/01 | 5,450 | 5,530 | 5,380 | 5,390 | -0.19% | 70,100 | 1632億5129万 | +3.61% | 8.15 | 0.71 |
| 11/30 | 5,390 | 5,400 | 5,340 | 5,400 | +0.75% | 41,000 | 1635億5417万 | +3.89% | 8.16 | 0.72 |
| 11/29 | 5,370 | 5,370 | 5,330 | 5,360 | -0.37% | 31,400 | 1623億4266万 | +3.28% | 8.1 | 0.71 |
| 11/28 | 5,320 | 5,390 | 5,270 | 5,380 | +1.13% | 42,500 | 1629億4841万 | +3.8% | 8.13 | 0.71 |
| 11/25 | 5,320 | 5,340 | 5,260 | 5,320 | +0.57% | 45,900 | 1611億3114万 | +2.72% | 8.04 | 0.7 |
| 11/24 | 5,290 | 5,310 | 5,230 | 5,290 | +1.15% | 39,500 | 1602億2251万 | +2.18% | 7.99 | 0.7 |
| 11/22 | 5,230 | 5,240 | 5,200 | 5,230 | +0.38% | 31,000 | 1584億524万 | +1.1% | 7.9 | 0.69 |
| 11/21 | 5,220 | 5,230 | 5,180 | 5,210 | +0.97% | 38,600 | 1577億9949万 | +0.81% | 7.87 | 0.69 |
| 11/18 | 5,150 | 5,190 | 5,110 | 5,160 | +1.57% | 52,000 | 1562億8509万 | -0.12% | 7.8 | 0.68 |
| 11/17 | 5,130 | 5,130 | 5,040 | 5,080 | -2.12% | 86,200 | 1538億6207万 | -1.57% | 7.68 | 0.67 |
| 11/16 | 5,200 | 5,200 | 5,140 | 5,190 | +1.17% | 49,300 | 1571億9373万 | +0.58% | 7.84 | 0.69 |
| 11/15 | 5,260 | 5,260 | 5,080 | 5,130 | -2.29% | 70,900 | 1553億7646万 | -0.5% | 7.75 | 0.68 |
| 11/14 | 5,110 | 5,280 | 5,090 | 5,250 | +2.74% | 101,400 | 1590億1100万 | +1.96% | 7.93 | 0.7 |
| 11/11 | 5,110 | 5,170 | 5,060 | 5,110 | +0.79% | 77,300 | 1547億7070万 | -0.58% | 7.72 | 0.68 |
| 11/10 | 4,980 | 5,090 | 4,950 | 5,070 | +6.96% | 90,100 | 1535億5919万 | -1.25% | 7.66 | 0.67 |
| 11/09 | 4,995 | 5,010 | 4,710 | 4,740 | -4.44% | 84,400 | 1435億6421万 | -7.58% | 7.16 | 0.63 |
| 11/08 | 4,945 | 4,975 | 4,910 | 4,960 | +0.81% | 59,200 | 1502億2753万 | -3.45% | 7.5 | 0.66 |
| 11/07 | 5,230 | 5,250 | 4,920 | 4,920 | -5.2% | 146,300 | 1490億1602万 | -4.26% | 7.44 | 0.65 |
| 11/04 | 5,160 | 5,200 | 5,110 | 5,190 | -0.19% | 55,300 | 1571億9373万 | +0.84% | 7.84 | 0.69 |
