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 | 3,325 | 3,340 | 3,215 | 3,215 | -2.13% | 10,300 | 282億7198万 | -1.8% | 10.1 | 0.39 |
| 03/30 | 3,295 | 3,300 | 3,260 | 3,285 | -0.9% | 5,500 | 288億8755万 | +0.4% | 10.32 | 0.4 |
| 03/29 | 3,320 | 3,320 | 3,245 | 3,315 | -2.5% | 16,400 | 291億5136万 | +1.41% | 10.41 | 0.41 |
| 03/28 | 3,320 | 3,400 | 3,295 | 3,400 | +3.98% | 33,100 | 298億9883万 | +4.17% | 10.68 | 0.42 |
| 03/27 | 3,270 | 3,300 | 3,235 | 3,270 | -0.76% | 19,200 | 287億5564万 | +0.46% | 10.27 | 0.4 |
| 03/24 | 3,200 | 3,315 | 3,200 | 3,295 | +2.81% | 10,900 | 289億7549万 | +1.32% | 10.35 | 0.4 |
| 03/23 | 3,270 | 3,275 | 3,190 | 3,205 | -2.88% | 13,700 | 281億8405万 | -1.32% | 10.07 | 0.39 |
| 03/22 | 3,290 | 3,360 | 3,290 | 3,300 | -1.35% | 9,500 | 290億1946万 | +1.66% | 10.36 | 0.4 |
| 03/21 | 3,305 | 3,415 | 3,300 | 3,345 | +0.15% | 15,000 | 294億1518万 | +3.24% | 10.51 | 0.41 |
| 03/17 | 3,295 | 3,340 | 3,280 | 3,340 | +1.52% | 10,500 | 293億7121万 | +3.28% | 10.49 | 0.41 |
| 03/16 | 3,310 | 3,325 | 3,280 | 3,290 | -0.6% | 9,600 | 289億3152万 | +1.92% | 10.33 | 0.4 |
| 03/15 | 3,295 | 3,320 | 3,280 | 3,310 | +0.3% | 5,400 | 291億739万 | +2.76% | 10.4 | 0.41 |
| 03/14 | 3,285 | 3,300 | 3,260 | 3,300 | +0.92% | 4,400 | 290億1946万 | +2.68% | 10.36 | 0.4 |
| 03/13 | 3,280 | 3,280 | 3,250 | 3,270 | -0.46% | 5,200 | 287億5564万 | +1.93% | 10.27 | 0.4 |
| 03/10 | 3,300 | 3,300 | 3,200 | 3,285 | +0.92% | 20,200 | 288億8755万 | +2.56% | 10.32 | 0.4 |
| 03/09 | 3,230 | 3,270 | 3,230 | 3,255 | +0.93% | 4,300 | 286億2374万 | +1.78% | 10.22 | 0.4 |
| 03/08 | 3,265 | 3,265 | 3,220 | 3,225 | -0.92% | 3,000 | 283億5992万 | +1.03% | 10.13 | 0.4 |
| 03/07 | 3,285 | 3,285 | 3,250 | 3,255 | -1.06% | 3,500 | 286億2374万 | +2.04% | 10.22 | 0.4 |
| 03/06 | 3,250 | 3,305 | 3,230 | 3,290 | +0.92% | 5,100 | 289億3152万 | +3.33% | 10.33 | 0.4 |
| 03/03 | 3,255 | 3,270 | 3,250 | 3,260 | +0.15% | 2,700 | 286億6770万 | +2.61% | 10.24 | 0.4 |
| 03/02 | 3,265 | 3,265 | 3,240 | 3,255 | +0.15% | 8,400 | 286億2374万 | +2.65% | 10.22 | 0.4 |
| 03/01 | 3,270 | 3,270 | 3,200 | 3,250 | -0.15% | 6,700 | 285億7977万 | +2.65% | 10.21 | 0.4 |
| 02/28 | 3,180 | 3,270 | 3,180 | 3,255 | +2.52% | 5,900 | 286億2374万 | +3.04% | 10.22 | 0.4 |
| 02/27 | 3,200 | 3,200 | 3,160 | 3,175 | -0.78% | 7,800 | 279億2023万 | +0.79% | 9.97 | 0.39 |
| 02/24 | 3,175 | 3,205 | 3,175 | 3,200 | +0.63% | 4,100 | 281億4008万 | +1.68% | 10.05 | 0.39 |
| 02/23 | 3,205 | 3,210 | 3,160 | 3,180 | -0.93% | 2,900 | 279億6420万 | +1.15% | 9.99 | 0.39 |
| 02/22 | 3,220 | 3,220 | 3,185 | 3,210 | +0.78% | 4,000 | 282億2802万 | +2.2% | 10.08 | 0.39 |
| 02/21 | 3,155 | 3,200 | 3,150 | 3,185 | +0.47% | 2,800 | 280億817万 | +1.63% | 10 | 0.39 |
| 02/20 | 3,185 | 3,185 | 3,150 | 3,170 | -0.47% | 4,800 | 278億7626万 | +1.31% | 9.96 | 0.39 |
| 02/17 | 3,180 | 3,210 | 3,120 | 3,185 | -0.62% | 6,000 | 280億817万 | +1.85% | 10 | 0.39 |
| 02/16 | 3,140 | 3,215 | 3,140 | 3,205 | +1.75% | 3,200 | 281億8405万 | +2.59% | 10.07 | 0.39 |
| 02/15 | 3,200 | 3,215 | 3,065 | 3,150 | -0.47% | 9,100 | 277億39万 | +0.99% | 9.89 | 0.39 |
| 02/14 | 3,160 | 3,195 | 3,160 | 3,165 | -0.94% | 5,100 | 278億3230万 | +1.51% | 9.94 | 0.39 |
| 02/13 | 3,180 | 3,195 | 3,180 | 3,195 | +0.47% | 4,200 | 280億9611万 | +2.54% | 10.03 | 0.39 |
| 02/10 | 3,130 | 3,180 | 3,125 | 3,180 | +1.76% | 7,600 | 279億6420万 | +2.09% | 9.99 | 0.39 |
| 02/09 | 3,135 | 3,135 | 3,125 | 3,125 | 0% | 1,500 | 274億8055万 | +0.39% | 9.81 | 0.38 |
| 02/08 | 3,135 | 3,150 | 3,105 | 3,125 | -0.64% | 3,800 | 274億8055万 | +0.32% | 9.81 | 0.38 |
| 02/07 | 3,140 | 3,155 | 3,105 | 3,145 | -0.47% | 2,800 | 276億5642万 | +1% | 9.88 | 0.39 |
| 02/06 | 3,150 | 3,175 | 3,140 | 3,160 | +0.16% | 4,300 | 277億8833万 | +1.54% | 9.92 | 0.39 |
| 02/03 | 3,080 | 3,185 | 3,080 | 3,155 | +1.94% | 6,200 | 277億4436万 | +1.51% | 9.91 | 0.39 |
| 02/02 | 3,195 | 3,195 | 3,090 | 3,095 | -2.52% | 12,500 | 272億1673万 | -0.26% | 9.72 | 0.38 |
| 02/01 | 3,105 | 3,175 | 3,095 | 3,175 | +2.42% | 5,800 | 279億2023万 | +2.42% | 9.97 | 0.39 |
| 01/31 | 3,100 | 3,120 | 3,080 | 3,100 | -0.8% | 3,000 | 272億6070万 | +0.1% | 9.74 | 0.38 |
| 01/30 | 3,115 | 3,130 | 3,040 | 3,125 | +0.32% | 5,700 | 274億8055万 | +0.97% | 9.81 | 0.38 |
| 01/27 | 3,150 | 3,150 | 3,075 | 3,115 | -0.32% | 4,300 | 273億9261万 | +0.65% | 9.78 | 0.38 |
| 01/26 | 3,100 | 3,125 | 3,080 | 3,125 | +1.63% | 4,100 | 274億8055万 | +0.94% | 9.81 | 0.38 |
| 01/25 | 3,045 | 3,090 | 3,045 | 3,075 | +1.32% | 1,900 | 270億4086万 | -0.74% | 9.66 | 0.38 |
| 01/24 | 3,120 | 3,150 | 3,035 | 3,035 | -1.78% | 3,900 | 266億8911万 | -2.1% | 9.53 | 0.37 |
| 01/23 | 3,085 | 3,125 | 3,085 | 3,090 | -1.12% | 2,600 | 271億7276万 | -0.45% | 9.7 | 0.38 |
| 01/20 | 3,100 | 3,130 | 3,085 | 3,125 | +0.64% | 3,300 | 274億8055万 | +0.55% | 9.81 | 0.38 |
| 01/19 | 3,030 | 3,105 | 3,010 | 3,105 | +2.14% | 6,000 | 273億467万 | -0.13% | 9.75 | 0.38 |
| 01/18 | 3,100 | 3,100 | 3,020 | 3,040 | -0.98% | 7,600 | 267億3307万 | -2.31% | 9.55 | 0.37 |
| 01/17 | 3,115 | 3,115 | 3,065 | 3,070 | -1.13% | 7,500 | 269億9689万 | -1.54% | 9.64 | 0.38 |
| 01/16 | 3,125 | 3,125 | 3,095 | 3,105 | -0.16% | 3,400 | 273億467万 | -0.54% | 9.75 | 0.38 |
| 01/13 | 3,115 | 3,115 | 3,095 | 3,110 | +0.48% | 3,900 | 273億4864万 | -0.38% | 9.77 | 0.38 |
| 01/12 | 3,110 | 3,120 | 3,080 | 3,095 | -0.48% | 5,000 | 272億1673万 | -0.9% | 9.72 | 0.38 |
| 01/11 | 3,095 | 3,110 | 3,075 | 3,110 | -0.32% | 6,100 | 273億4864万 | -0.48% | 9.77 | 0.38 |
| 01/10 | 3,110 | 3,145 | 3,070 | 3,120 | -1.42% | 10,000 | 274億3658万 | -0.19% | 9.8 | 0.38 |
| 01/06 | 3,100 | 3,165 | 3,100 | 3,165 | +1.12% | 5,800 | 278億3230万 | +1.31% | 9.94 | 0.39 |
| 01/05 | 3,170 | 3,170 | 3,095 | 3,130 | -1.26% | 9,600 | 275億2451万 | +0.22% | 9.83 | 0.38 |
| 01/04 | 3,100 | 3,170 | 3,100 | 3,170 | +1.6% | 8,400 | 278億7626万 | +1.57% | 9.96 | 0.39 |
| 2016 |
| 12/30 | 3,100 | 3,120 | 3,085 | 3,120 | +1.13% | 5,400 | 274億3658万 | +0.03% | 9.8 | 0.38 |
| 12/29 | 3,060 | 3,090 | 3,050 | 3,085 | +0.82% | 6,700 | 271億2879万 | -0.99% | 9.69 | 0.38 |
| 12/28 | 3,030 | 3,085 | 3,030 | 3,060 | +1.16% | 3,300 | 269億895万 | -1.86% | 9.61 | 0.38 |
| 12/27 | 3,020 | 3,045 | 3,020 | 3,025 | -0.33% | 2,800 | 266億117万 | -3.04% | 9.5 | 0.37 |
| 12/26 | 3,055 | 3,070 | 3,030 | 3,035 | -1.46% | 4,200 | 266億8911万 | -2.79% | 9.53 | 0.37 |
| 12/22 | 3,100 | 3,110 | 3,055 | 3,080 | +0.33% | 5,800 | 270億8483万 | -1.44% | 9.67 | 0.38 |
| 12/21 | 3,095 | 3,110 | 3,055 | 3,070 | -1.44% | 7,500 | 269億9689万 | -1.79% | 9.64 | 0.38 |
| 12/20 | 3,135 | 3,145 | 3,070 | 3,115 | -0.95% | 11,200 | 273億9261万 | -0.29% | 9.78 | 0.38 |
| 12/19 | 3,145 | 3,145 | 3,125 | 3,145 | -0.47% | 11,900 | 276億5642万 | +0.67% | 9.88 | 0.39 |
| 12/16 | 3,165 | 3,165 | 3,145 | 3,160 | +0.64% | 9,700 | 277億8833万 | +1.38% | 9.92 | 0.39 |
| 12/15 | 3,140 | 3,150 | 3,120 | 3,140 | +0.16% | 6,700 | 276億1245万 | +0.87% | 9.86 | 0.39 |
| 12/14 | 3,190 | 3,190 | 3,135 | 3,135 | -1.72% | 6,000 | 275億6848万 | +1.1% | 9.85 | 0.38 |
| 12/13 | 3,155 | 3,195 | 3,140 | 3,190 | +1.11% | 4,700 | 280億5214万 | +3.04% | 10.02 | 0.39 |
| 12/12 | 3,185 | 3,185 | 3,085 | 3,155 | -0.63% | 4,200 | 277億4436万 | +2.14% | 9.91 | 0.39 |
| 12/09 | 3,135 | 3,175 | 3,120 | 3,175 | -0.47% | 14,200 | 279億2023万 | +2.98% | 9.97 | 0.39 |
| 12/08 | 3,145 | 3,195 | 3,145 | 3,190 | +0.95% | 5,700 | 280億5214万 | +3.64% | 10.02 | 0.39 |
| 12/07 | 3,100 | 3,175 | 3,100 | 3,160 | +1.44% | 7,300 | 277億8833万 | +2.7% | 9.92 | 0.39 |
| 12/06 | 3,120 | 3,165 | 3,110 | 3,115 | -0.16% | 5,900 | 273億9261万 | +1.27% | 9.78 | 0.38 |
| 12/05 | 3,125 | 3,125 | 3,095 | 3,120 | -0.79% | 4,900 | 274億3658万 | +1.36% | 9.8 | 0.38 |
| 12/02 | 3,155 | 3,190 | 3,125 | 3,145 | 0% | 10,200 | 276億5642万 | +2.31% | 9.88 | 0.39 |
| 12/01 | 3,105 | 3,170 | 3,095 | 3,145 | +2.28% | 7,300 | 276億5642万 | +2.48% | 9.88 | 0.39 |
| 11/30 | 3,125 | 3,125 | 3,065 | 3,075 | -1.6% | 2,500 | 270億4086万 | +0.36% | 9.66 | 0.38 |
| 11/29 | 3,100 | 3,135 | 3,060 | 3,125 | +0.81% | 5,600 | 274億8055万 | +2.12% | 9.81 | 0.38 |
| 11/28 | 3,100 | 3,115 | 3,070 | 3,100 | 0% | 6,100 | 272億6070万 | +1.51% | 9.74 | 0.38 |
| 11/25 | 3,055 | 3,100 | 3,055 | 3,100 | +1.47% | 5,000 | 272億6070万 | +1.71% | 9.74 | 0.38 |
| 11/24 | 3,125 | 3,125 | 3,035 | 3,055 | -2.4% | 5,700 | 268億6498万 | +0.49% | 9.59 | 0.37 |
| 11/22 | 3,135 | 3,145 | 3,115 | 3,130 | +0.32% | 3,400 | 275億2451万 | +3.2% | 9.83 | 0.38 |
| 11/21 | 3,065 | 3,130 | 3,065 | 3,120 | +1.3% | 3,500 | 274億3658万 | +3.21% | 9.8 | 0.38 |
| 11/18 | 3,120 | 3,120 | 3,065 | 3,080 | -0.65% | 8,500 | 270億8483万 | +2.29% | 9.67 | 0.38 |
| 11/17 | 3,085 | 3,100 | 3,010 | 3,100 | 0% | 10,700 | 272億6070万 | +3.33% | 9.74 | 0.38 |
| 11/16 | 3,060 | 3,100 | 2,970 | 3,100 | +2.82% | 10,100 | 272億6070万 | +3.71% | 9.74 | 0.38 |
| 11/15 | 3,085 | 3,090 | 3,000 | 3,015 | -3.21% | 7,700 | 265億1323万 | +1.17% | 9.47 | 0.37 |
| 11/14 | 3,055 | 3,115 | 3,015 | 3,115 | +4.18% | 7,700 | 273億9261万 | +4.71% | 9.78 | 0.38 |
| 11/11 | 3,080 | 3,085 | 2,950 | 2,990 | -1.81% | 11,100 | 262億9339万 | +0.84% | 9.39 | 0.37 |
| 11/10 | 2,937 | 3,045 | 2,937 | 3,045 | +7.29% | 6,300 | 267億7704万 | +2.87% | 9.56 | 0.37 |
| 11/09 | 3,055 | 3,080 | 2,825 | 2,838 | -6.03% | 10,900 | 249億5673万 | -3.83% | 8.91 | 0.35 |
| 11/08 | 3,000 | 3,050 | 2,991 | 3,020 | +0.33% | 8,300 | 265億5720万 | +2.48% | 9.48 | 0.37 |
| 11/07 | 3,000 | 3,025 | 2,971 | 3,010 | +0.5% | 5,500 | 264億6926万 | +2.56% | 9.45 | 0.37 |
| 11/04 | 2,990 | 3,035 | 2,919 | 2,995 | -2.12% | 8,900 | 263億3735万 | +2.32% | 9.41 | 0.37 |
