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 | 5,630 | 5,860 | 5,590 | 5,760 | +3.23% | 37,300 | 594億6710万 | +1.27% | 15.08 | 2.05 |
| 03/30 | 5,860 | 5,860 | 5,550 | 5,580 | -5.1% | 25,700 | 576億875万 | -1.83% | 14.61 | 1.98 |
| 03/29 | 5,590 | 6,040 | 5,570 | 5,880 | +4.63% | 49,300 | 607億600万 | +3.45% | 15.4 | 2.09 |
| 03/28 | 5,510 | 5,640 | 5,500 | 5,620 | +2% | 15,800 | 580億2172万 | -0.85% | 14.72 | 2 |
| 03/27 | 5,440 | 5,510 | 5,440 | 5,510 | +0.73% | 8,400 | 568億8606万 | -2.7% | 14.43 | 1.96 |
| 03/24 | 5,470 | 5,550 | 5,410 | 5,470 | -0.18% | 15,000 | 564億7310万 | -3.39% | 14.32 | 1.95 |
| 03/23 | 5,480 | 5,530 | 5,450 | 5,480 | -0.54% | 5,700 | 565億7634万 | -3.25% | 14.35 | 1.95 |
| 03/22 | 5,530 | 5,560 | 5,480 | 5,510 | -0.9% | 13,700 | 568億8606万 | -2.82% | 14.43 | 1.96 |
| 03/21 | 5,600 | 5,630 | 5,550 | 5,560 | -1.42% | 7,600 | 574億227万 | -2.01% | 14.56 | 1.98 |
| 03/17 | 5,600 | 5,640 | 5,580 | 5,640 | +0.53% | 9,300 | 582億2820万 | -0.6% | 14.77 | 2.01 |
| 03/16 | 5,610 | 5,640 | 5,580 | 5,610 | -0.71% | 9,000 | 579億1848万 | -1.09% | 14.69 | 2 |
| 03/15 | 5,820 | 5,820 | 5,640 | 5,650 | -2.25% | 6,200 | 583億3144万 | -0.28% | 14.79 | 2.01 |
| 03/14 | 5,670 | 5,800 | 5,560 | 5,780 | +1.94% | 20,000 | 596億7358万 | +2.17% | 15.14 | 2.06 |
| 03/13 | 5,660 | 5,720 | 5,640 | 5,670 | +0.18% | 8,300 | 585億3793万 | +0.5% | 14.85 | 2.02 |
| 03/10 | 5,730 | 5,740 | 5,600 | 5,660 | -0.88% | 21,000 | 584億3468万 | +0.5% | 14.82 | 2.01 |
| 03/09 | 5,710 | 5,710 | 5,660 | 5,710 | 0% | 10,900 | 589億5089万 | +1.67% | 14.95 | 2.03 |
| 03/08 | 5,770 | 5,770 | 5,670 | 5,710 | -1.04% | 10,800 | 589億5089万 | +1.96% | 14.95 | 2.03 |
| 03/07 | 5,750 | 5,790 | 5,700 | 5,770 | +0.35% | 8,800 | 595億7034万 | +3.26% | 15.11 | 2.05 |
| 03/06 | 5,820 | 5,820 | 5,710 | 5,750 | -1.2% | 20,600 | 593億6386万 | +3.14% | 15.06 | 2.05 |
| 03/03 | 5,810 | 5,930 | 5,770 | 5,820 | +0.17% | 16,000 | 600億8655万 | +4.43% | 15.24 | 2.07 |
| 03/02 | 5,880 | 5,890 | 5,780 | 5,810 | +0.52% | 13,600 | 599億8331万 | +4.33% | 15.21 | 2.07 |
| 03/01 | 5,970 | 5,970 | 5,750 | 5,780 | -2.86% | 17,600 | 596億7358万 | +3.92% | 15.14 | 2.06 |
| 02/28 | 5,840 | 5,970 | 5,840 | 5,950 | +1.88% | 28,000 | 614億2869万 | +7.03% | 15.58 | 2.12 |
| 02/27 | 5,690 | 5,890 | 5,690 | 5,840 | +3% | 31,600 | 602億9303万 | +5.26% | 15.29 | 2.08 |
| 02/24 | 5,630 | 5,730 | 5,560 | 5,670 | +0.18% | 49,000 | 585億3793万 | +2.27% | 14.85 | 2.02 |
| 02/23 | 5,640 | 5,800 | 5,520 | 5,660 | +1.25% | 55,500 | 584億3468万 | +2.02% | 14.82 | 2.01 |
| 02/22 | 5,530 | 5,700 | 5,430 | 5,590 | +2.19% | 65,700 | 577億1199万 | +0.7% | 14.64 | 1.99 |
| 02/21 | 5,530 | 5,530 | 5,420 | 5,470 | -0.55% | 9,800 | 564億7310万 | -1.51% | 14.32 | 1.95 |
| 02/20 | 5,480 | 5,520 | 5,420 | 5,500 | +0.36% | 5,600 | 567億8282万 | -1.03% | 14.4 | 1.96 |
| 02/17 | 5,520 | 5,520 | 5,420 | 5,480 | -1.08% | 9,800 | 565億7634万 | -1.37% | 14.35 | 1.95 |
| 02/16 | 5,620 | 5,620 | 5,520 | 5,540 | -1.42% | 6,400 | 571億9579万 | -0.4% | 14.51 | 1.97 |
| 02/15 | 5,640 | 5,700 | 5,590 | 5,620 | +0.18% | 8,400 | 580億2172万 | +0.93% | 14.72 | 2 |
| 02/14 | 5,570 | 5,640 | 5,510 | 5,610 | +0.72% | 9,200 | 579億1848万 | +0.57% | 14.69 | 2 |
| 02/13 | 5,620 | 5,630 | 5,540 | 5,570 | -0.36% | 6,100 | 575億551万 | -0.34% | 14.59 | 1.98 |
| 02/10 | 5,490 | 5,590 | 5,490 | 5,590 | +2.76% | 21,000 | 577億1199万 | -0.14% | 14.64 | 1.99 |
| 02/09 | 5,430 | 5,480 | 5,400 | 5,440 | +0.18% | 9,600 | 561億6337万 | -2.98% | 14.24 | 1.93 |
| 02/08 | 5,370 | 5,450 | 5,350 | 5,430 | +0.56% | 6,200 | 560億6013万 | -3.4% | 14.22 | 1.93 |
| 02/07 | 5,430 | 5,430 | 5,370 | 5,400 | -0.55% | 12,600 | 557億5041万 | -4.14% | 14.14 | 1.92 |
| 02/06 | 5,320 | 5,430 | 5,270 | 5,430 | +3.04% | 14,500 | 560億6013万 | -3.79% | 14.22 | 1.93 |
| 02/03 | 5,310 | 5,360 | 5,270 | 5,270 | -0.75% | 18,100 | 544億827万 | -6.86% | 13.8 | 1.87 |
| 02/02 | 5,420 | 5,420 | 5,300 | 5,310 | -1.67% | 22,500 | 548億2123万 | -6.45% | 13.9 | 1.89 |
| 02/01 | 5,410 | 5,470 | 5,340 | 5,400 | -0.92% | 17,000 | 557億5041万 | -5.11% | 14.14 | 1.92 |
| 01/31 | 5,600 | 5,610 | 5,430 | 5,450 | -4.39% | 40,300 | 562億6661万 | -4.44% | 14.27 | 1.94 |
| 01/30 | 5,720 | 5,770 | 5,680 | 5,700 | -0.35% | 8,700 | 588億4765万 | -0.3% | 14.93 | 2.03 |
| 01/27 | 5,700 | 5,760 | 5,690 | 5,720 | +1.6% | 8,000 | 590億5413万 | -0.03% | 14.98 | 2.03 |
| 01/26 | 5,710 | 5,730 | 5,620 | 5,630 | -1.23% | 7,800 | 581億2496万 | -1.69% | 14.74 | 2 |
| 01/25 | 5,780 | 5,780 | 5,690 | 5,700 | +0.18% | 5,600 | 588億4765万 | -0.63% | 14.93 | 2.03 |
| 01/24 | 5,780 | 5,780 | 5,630 | 5,690 | -0.87% | 12,100 | 587億4441万 | -0.92% | 14.9 | 2.02 |
| 01/23 | 5,790 | 5,800 | 5,720 | 5,740 | -0.52% | 8,800 | 592億6062万 | -0.03% | 15.03 | 2.04 |
| 01/20 | 5,760 | 5,800 | 5,700 | 5,770 | +0.87% | 13,400 | 595億7034万 | +0.47% | 15.11 | 2.05 |
| 01/19 | 5,750 | 5,780 | 5,690 | 5,720 | +0.7% | 14,900 | 590億5413万 | -0.17% | 14.98 | 2.03 |
| 01/18 | 5,530 | 5,690 | 5,500 | 5,680 | +2.71% | 14,400 | 586億4117万 | -0.6% | 14.87 | 2.02 |
| 01/17 | 5,400 | 5,600 | 5,380 | 5,530 | +0.73% | 15,800 | 570億9254万 | -3.08% | 14.48 | 1.97 |
| 01/16 | 5,580 | 5,580 | 5,440 | 5,490 | -2.31% | 15,700 | 566億7958万 | -3.7% | 14.38 | 1.95 |
| 01/13 | 5,650 | 5,680 | 5,600 | 5,620 | -1.4% | 9,300 | 580億2172万 | -1.37% | 14.72 | 2 |
| 01/12 | 5,860 | 5,860 | 5,670 | 5,700 | -2.9% | 15,000 | 588億4765万 | +0.19% | 14.93 | 2.03 |
| 01/11 | 5,880 | 5,900 | 5,820 | 5,870 | -0.17% | 11,600 | 606億276万 | +3.31% | 15.37 | 2.09 |
| 01/10 | 5,800 | 5,880 | 5,760 | 5,880 | +1.38% | 27,900 | 607億600万 | +3.72% | 15.4 | 2.09 |
| 01/06 | 5,780 | 5,830 | 5,730 | 5,800 | -0.17% | 15,600 | 598億8007万 | +2.53% | 15.19 | 2.06 |
| 01/05 | 5,830 | 5,840 | 5,790 | 5,810 | +0.35% | 8,200 | 599億8331万 | +2.92% | 15.21 | 2.07 |
| 01/04 | 5,680 | 5,810 | 5,680 | 5,790 | +1.05% | 9,900 | 597億7682万 | +2.73% | 15.16 | 2.06 |
| 2016 |
| 12/30 | 5,680 | 5,760 | 5,680 | 5,730 | +1.06% | 19,100 | 591億5737万 | +1.79% | 15 | 2.04 |
| 12/29 | 5,790 | 5,790 | 5,620 | 5,670 | -2.07% | 11,800 | 585億3793万 | +0.75% | 14.85 | 2.02 |
| 12/28 | 5,720 | 5,810 | 5,670 | 5,790 | +1.58% | 13,700 | 597億7682万 | +2.82% | 15.16 | 2.06 |
| 12/27 | 5,700 | 5,770 | 5,670 | 5,700 | 0% | 8,300 | 588億4765万 | +1.24% | 14.92 | 2.03 |
| 12/26 | 5,620 | 5,710 | 5,620 | 5,700 | 0% | 9,400 | 588億4765万 | +1.24% | 14.92 | 2.03 |
| 12/22 | 5,800 | 5,800 | 5,680 | 5,700 | -1.72% | 7,100 | 588億4765万 | +1.35% | 14.92 | 2.03 |
| 12/21 | 5,820 | 5,820 | 5,760 | 5,800 | -0.34% | 13,000 | 598億8007万 | +3.26% | 15.19 | 2.06 |
| 12/20 | 5,900 | 5,900 | 5,780 | 5,820 | -0.34% | 14,400 | 600億8655万 | +4.15% | 15.24 | 2.07 |
| 12/19 | 5,770 | 5,860 | 5,760 | 5,840 | -0.51% | 11,600 | 602億9303万 | +4.9% | 15.29 | 2.08 |
| 12/16 | 5,860 | 5,900 | 5,800 | 5,870 | 0% | 19,500 | 606億276万 | +5.82% | 15.37 | 2.09 |
| 12/15 | 5,680 | 5,900 | 5,650 | 5,870 | +3.71% | 21,000 | 606億276万 | +6.23% | 15.37 | 2.09 |
| 12/14 | 5,820 | 5,860 | 5,660 | 5,660 | -1.91% | 15,500 | 584億3468万 | +3% | 14.82 | 2.01 |
| 12/13 | 5,460 | 5,810 | 5,440 | 5,770 | +6.26% | 21,200 | 595億7034万 | +5.16% | 15.11 | 2.05 |
| 12/12 | 5,320 | 5,450 | 5,320 | 5,430 | +2.07% | 9,400 | 560億6013万 | -0.89% | 14.22 | 1.93 |
| 12/09 | 5,280 | 5,410 | 5,180 | 5,320 | -2.92% | 31,400 | 549億2447万 | -2.99% | 13.93 | 1.89 |
| 12/08 | 5,510 | 5,540 | 5,450 | 5,480 | +1.29% | 13,000 | 565億7634万 | -0.25% | 14.35 | 1.95 |
| 12/07 | 5,450 | 5,480 | 5,350 | 5,410 | -0.18% | 14,800 | 558億5365万 | -1.69% | 14.16 | 1.92 |
| 12/06 | 5,390 | 5,460 | 5,390 | 5,420 | +0.56% | 10,600 | 559億5689万 | -2.01% | 14.19 | 1.93 |
| 12/05 | 5,430 | 5,500 | 5,350 | 5,390 | -2.71% | 11,600 | 556億4716万 | -3.09% | 14.11 | 1.92 |
| 12/02 | 5,500 | 5,580 | 5,500 | 5,540 | 0% | 8,700 | 571億9579万 | -0.89% | 14.51 | 1.97 |
| 12/01 | 5,520 | 5,610 | 5,510 | 5,540 | -0.54% | 25,700 | 571億9579万 | -1.28% | 14.51 | 1.97 |
| 11/30 | 5,520 | 5,640 | 5,510 | 5,570 | +1.09% | 11,100 | 575億551万 | -1.14% | 14.58 | 1.98 |
| 11/29 | 5,520 | 5,520 | 5,430 | 5,510 | -1.25% | 14,200 | 568億8606万 | -2.56% | 14.43 | 1.96 |
| 11/28 | 5,620 | 5,660 | 5,560 | 5,580 | -0.71% | 13,800 | 576億875万 | -1.74% | 14.61 | 1.98 |
| 11/25 | 5,640 | 5,680 | 5,600 | 5,620 | -1.23% | 7,100 | 580億2172万 | -1.47% | 14.71 | 2 |
| 11/24 | 5,780 | 5,780 | 5,670 | 5,690 | -1.22% | 4,500 | 587億4441万 | -0.56% | 14.9 | 2.02 |
| 11/22 | 5,750 | 5,800 | 5,730 | 5,760 | +0.17% | 6,300 | 594億6710万 | +0.38% | 15.08 | 2.05 |
| 11/21 | 5,740 | 5,760 | 5,680 | 5,750 | +0.7% | 6,200 | 593億6386万 | -0.03% | 15.06 | 2.04 |
| 11/18 | 5,600 | 5,720 | 5,580 | 5,710 | +2.88% | 14,800 | 589億5089万 | -0.94% | 14.95 | 2.03 |
| 11/17 | 5,520 | 5,590 | 5,390 | 5,550 | +0.54% | 16,400 | 572億9903万 | -3.91% | 14.53 | 1.97 |
| 11/16 | 5,120 | 5,530 | 5,120 | 5,520 | +8.66% | 25,400 | 569億8930万 | -4.73% | 14.45 | 1.96 |
| 11/15 | 5,250 | 5,260 | 5,060 | 5,080 | -3.97% | 23,300 | 524億4668万 | -12.64% | 13.3 | 1.81 |
| 11/14 | 5,350 | 5,370 | 5,270 | 5,290 | -0.94% | 19,900 | 546億1475万 | -9.67% | 13.85 | 1.88 |
| 11/11 | 5,400 | 5,420 | 5,340 | 5,340 | -0.19% | 15,300 | 551億3096万 | -9.34% | 13.98 | 1.9 |
| 11/10 | 5,310 | 5,380 | 5,250 | 5,350 | +4.9% | 18,300 | 552億3420万 | -9.63% | 14.01 | 1.9 |
| 11/09 | 5,440 | 5,500 | 5,070 | 5,100 | -6.59% | 36,200 | 526億5316万 | -14.34% | 13.35 | 1.81 |
| 11/08 | 5,590 | 5,590 | 5,420 | 5,460 | -1.8% | 15,900 | 563億6985万 | -9% | 14.3 | 1.94 |
| 11/07 | 5,580 | 5,600 | 5,540 | 5,560 | -0.18% | 6,800 | 574億227万 | -7.89% | 14.56 | 1.98 |
| 11/04 | 5,670 | 5,670 | 5,530 | 5,570 | 0% | 16,100 | 575億551万 | -8.24% | 14.58 | 1.98 |
