株価チャート
2016/10/25～2017/03/31
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 | 3,495 | 3,495 | 3,425 | 3,425 | -1.86% | 2,076,600 | 5480億 | -5.7% | 12.25 | 1.6 |
| 03/30 | 3,525 | 3,550 | 3,485 | 3,490 | -1.41% | 834,800 | 5584億 | -3.86% | 12.48 | 1.63 |
| 03/29 | 3,545 | 3,565 | 3,515 | 3,540 | -0.14% | 1,340,100 | 5664億 | -2.34% | 12.66 | 1.65 |
| 03/28 | 3,555 | 3,575 | 3,480 | 3,545 | -1.8% | 3,376,500 | 5672億 | -2.02% | 12.67 | 1.65 |
| 03/27 | 3,600 | 3,630 | 3,570 | 3,610 | -0.96% | 2,030,100 | 5776億 | -0.03% | 12.91 | 1.68 |
| 03/24 | 3,680 | 3,685 | 3,585 | 3,645 | -1.09% | 2,662,000 | 5832億 | +1.22% | 13.03 | 1.7 |
| 03/23 | 3,700 | 3,740 | 3,685 | 3,685 | -0.27% | 1,495,800 | 5896億 | +2.67% | 13.18 | 1.72 |
| 03/22 | 3,660 | 3,715 | 3,660 | 3,695 | -0.14% | 2,023,500 | 5912億 | +3.33% | 13.21 | 1.72 |
| 03/21 | 3,660 | 3,720 | 3,655 | 3,700 | +0.27% | 1,179,900 | 5920億 | +3.9% | 13.23 | 1.73 |
| 03/17 | 3,695 | 3,700 | 3,665 | 3,690 | -0.54% | 1,059,200 | 5904億 | +4.09% | 13.19 | 1.72 |
| 03/16 | 3,675 | 3,720 | 3,650 | 3,710 | +0.54% | 1,347,200 | 5936億 | +5.16% | 13.26 | 1.73 |
| 03/15 | 3,755 | 3,760 | 3,680 | 3,690 | -2.38% | 1,695,700 | 5904億 | +5.22% | 13.19 | 1.72 |
| 03/14 | 3,735 | 3,780 | 3,715 | 3,780 | +1.07% | 1,077,600 | 6048億 | +8.5% | 13.51 | 1.76 |
| 03/13 | 3,735 | 3,775 | 3,690 | 3,740 | 0% | 2,701,200 | 5984億 | +8.19% | 13.37 | 1.74 |
| 03/10 | 3,695 | 3,740 | 3,555 | 3,740 | +1.91% | 3,979,600 | 5984億 | +9.01% | 13.37 | 1.74 |
| 03/09 | 3,835 | 3,840 | 3,645 | 3,670 | -4.18% | 4,005,700 | 5872億 | +7.81% | 13.12 | 1.71 |
| 03/08 | 3,735 | 3,830 | 3,730 | 3,830 | +2.54% | 3,642,600 | 6128億 | +13.28% | 13.69 | 1.79 |
| 03/07 | 3,665 | 3,735 | 3,665 | 3,735 | +1.36% | 2,622,700 | 5976億 | +11.49% | 13.35 | 1.74 |
| 03/06 | 3,680 | 3,710 | 3,655 | 3,685 | +0.82% | 2,286,900 | 5896億 | +10.89% | 13.18 | 1.72 |
| 03/03 | 3,600 | 3,675 | 3,595 | 3,655 | +1.67% | 3,242,500 | 5848億 | +10.82% | 13.07 | 1.7 |
| 03/02 | 3,630 | 3,670 | 3,565 | 3,595 | +0.42% | 3,123,800 | 5752億 | +9.84% | 12.85 | 1.68 |
| 03/01 | 3,540 | 3,585 | 3,535 | 3,580 | +1.99% | 2,328,300 | 5728億 | +10.09% | 12.8 | 1.67 |
| 02/28 | 3,485 | 3,535 | 3,485 | 3,510 | +1.59% | 2,792,300 | 5616億 | +8.67% | 12.55 | 1.64 |
| 02/27 | 3,400 | 3,475 | 3,400 | 3,455 | +1.92% | 2,363,000 | 5528億 | +7.57% | 12.35 | 1.61 |
| 02/24 | 3,390 | 3,440 | 3,380 | 3,390 | +0.44% | 1,549,900 | 5424億 | +6.07% | 12.12 | 1.58 |
| 02/23 | 3,370 | 3,410 | 3,365 | 3,375 | +0.15% | 1,239,500 | 5400億 | +6.03% | 12.07 | 1.57 |
| 02/22 | 3,370 | 3,385 | 3,355 | 3,370 | +0.15% | 1,406,700 | 5392億 | +6.31% | 12.05 | 1.57 |
| 02/21 | 3,380 | 3,415 | 3,360 | 3,365 | -0.59% | 1,832,600 | 5384億 | +6.55% | 12.03 | 1.57 |
| 02/20 | 3,355 | 3,390 | 3,340 | 3,385 | +1.35% | 1,885,200 | 5416億 | +7.63% | 12.1 | 1.58 |
| 02/17 | 3,360 | 3,360 | 3,325 | 3,340 | -0.74% | 1,105,800 | 5344億 | +6.61% | 11.94 | 1.56 |
| 02/16 | 3,360 | 3,380 | 3,355 | 3,365 | +0.45% | 1,534,000 | 5384億 | +7.82% | 12.03 | 1.57 |
| 02/15 | 3,315 | 3,365 | 3,305 | 3,350 | +1.06% | 1,859,100 | 5360億 | +7.75% | 11.98 | 1.56 |
| 02/14 | 3,320 | 3,340 | 3,300 | 3,315 | +0.15% | 3,056,800 | 5304億 | +7% | 11.85 | 1.55 |
| 02/13 | 3,255 | 3,325 | 3,255 | 3,310 | +1.69% | 3,151,400 | 5296億 | +7.22% | 11.83 | 1.54 |
| 02/10 | 3,220 | 3,265 | 3,190 | 3,255 | +1.88% | 3,811,200 | 5208億 | +5.72% | 11.64 | 1.52 |
| 02/09 | 3,125 | 3,195 | 3,125 | 3,195 | +2.57% | 3,758,300 | 5112億 | +4.07% | 11.42 | 1.49 |
| 02/08 | 3,095 | 3,125 | 3,080 | 3,115 | +0.65% | 2,181,200 | 4984億 | +1.63% | 11.14 | 1.45 |
| 02/07 | 3,095 | 3,105 | 3,075 | 3,095 | 0% | 2,161,700 | 4952億 | +1.04% | 11.07 | 1.44 |
| 02/06 | 3,085 | 3,100 | 3,080 | 3,095 | +0.65% | 1,593,600 | 4952億 | +1.14% | 11.07 | 1.44 |
| 02/03 | 3,075 | 3,085 | 3,060 | 3,075 | 0% | 1,009,300 | 4920億 | +0.56% | 10.99 | 1.43 |
| 02/02 | 3,070 | 3,090 | 3,065 | 3,075 | +0.33% | 1,629,300 | 4920億 | +0.62% | 10.99 | 1.43 |
| 02/01 | 3,060 | 3,070 | 3,050 | 3,065 | +0.16% | 842,300 | 4904億 | +0.33% | 10.96 | 1.43 |
| 01/31 | 3,055 | 3,080 | 3,045 | 3,060 | +0.33% | 1,877,300 | 4896億 | +0.2% | 10.94 | 1.43 |
| 01/30 | 3,050 | 3,060 | 3,045 | 3,050 | 0% | 1,150,100 | 4880億 | -0.1% | 10.9 | 1.42 |
| 01/27 | 3,055 | 3,060 | 3,040 | 3,050 | 0% | 1,366,000 | 4880億 | -0.13% | 10.9 | 1.42 |
| 01/26 | 3,065 | 3,065 | 3,050 | 3,050 | 0% | 926,600 | 4880億 | -0.2% | 10.9 | 1.42 |
| 01/25 | 3,055 | 3,065 | 3,045 | 3,050 | -0.16% | 826,100 | 4880億 | -0.23% | 10.9 | 1.42 |
| 01/24 | 3,050 | 3,065 | 3,040 | 3,055 | 0% | 808,800 | 4888億 | -0.1% | 10.92 | 1.42 |
| 01/23 | 3,050 | 3,065 | 3,030 | 3,055 | 0% | 926,700 | 4888億 | -0.1% | 10.92 | 1.42 |
| 01/20 | 3,060 | 3,065 | 3,045 | 3,055 | -0.16% | 724,400 | 4888億 | -0.13% | 10.92 | 1.42 |
| 01/19 | 3,065 | 3,080 | 3,055 | 3,060 | 0% | 941,000 | 4896億 | +0.07% | 10.94 | 1.43 |
| 01/18 | 3,080 | 3,080 | 3,050 | 3,060 | +0.16% | 837,600 | 4896億 | +0.13% | 10.94 | 1.43 |
| 01/17 | 3,050 | 3,060 | 3,035 | 3,055 | -0.49% | 819,000 | 4888億 | +0.07% | 10.92 | 1.42 |
| 01/16 | 3,050 | 3,070 | 3,045 | 3,070 | +0.66% | 813,200 | 4912億 | +0.62% | 10.98 | 1.43 |
| 01/13 | 3,050 | 3,055 | 3,030 | 3,050 | 0% | 811,200 | 4880億 | +0.03% | 10.9 | 1.42 |
| 01/12 | 3,060 | 3,070 | 3,030 | 3,050 | -1.13% | 1,260,900 | 4880億 | +0.1% | 10.9 | 1.42 |
| 01/11 | 3,080 | 3,090 | 3,055 | 3,085 | +1.15% | 1,240,000 | 4936億 | +1.35% | 11.03 | 1.44 |
| 01/10 | 3,095 | 3,100 | 3,030 | 3,050 | -1.29% | 1,566,300 | 4880億 | +0.39% | 10.9 | 1.42 |
| 01/06 | 3,055 | 3,100 | 3,050 | 3,090 | +1.48% | 2,688,300 | 4944億 | +1.85% | 11.05 | 1.44 |
| 01/05 | 3,055 | 3,065 | 3,035 | 3,045 | -0.65% | 1,194,300 | 4872億 | +0.46% | 10.89 | 1.42 |
| 01/04 | 3,065 | 3,070 | 3,050 | 3,065 | +0.16% | 839,000 | 4904億 | +1.16% | 10.96 | 1.43 |
| 2016 |
| 12/30 | 3,015 | 3,080 | 3,010 | 3,060 | +0.99% | 1,530,800 | 4896億 | +0.96% | 10.94 | 1.43 |
| 12/29 | 3,050 | 3,050 | 3,015 | 3,030 | -0.33% | 705,100 | 4848億 | -0.07% | 10.83 | 1.41 |
| 12/28 | 3,035 | 3,040 | 3,025 | 3,040 | +0.83% | 438,400 | 4864億 | +0.26% | 10.87 | 1.42 |
| 12/27 | 3,035 | 3,040 | 3,005 | 3,015 | -1.15% | 935,800 | 4824億 | -0.56% | 10.78 | 1.41 |
| 12/26 | 3,075 | 3,090 | 3,045 | 3,050 | -0.33% | 970,800 | 4880億 | +0.59% | 10.9 | 1.42 |
| 12/22 | 3,045 | 3,070 | 3,035 | 3,060 | +0.82% | 1,058,500 | 4896億 | +0.99% | 10.94 | 1.43 |
| 12/21 | 3,060 | 3,080 | 3,030 | 3,035 | -1.3% | 1,354,200 | 4856億 | +0.23% | 10.85 | 1.42 |
| 12/20 | 3,090 | 3,100 | 3,075 | 3,075 | -0.65% | 1,819,500 | 4920億 | +1.62% | 10.99 | 1.43 |
| 12/19 | 3,070 | 3,110 | 3,070 | 3,095 | +0.81% | 3,743,000 | 4952億 | +2.38% | 11.07 | 1.44 |
| 12/16 | 3,060 | 3,070 | 3,025 | 3,070 | +0.16% | 2,063,800 | 4912億 | +1.66% | 10.98 | 1.43 |
| 12/15 | 3,065 | 3,075 | 3,050 | 3,065 | 0% | 1,008,100 | 4904億 | +1.52% | 10.96 | 1.43 |
| 12/14 | 3,080 | 3,090 | 3,060 | 3,065 | -0.65% | 1,431,800 | 4904億 | +1.73% | 10.96 | 1.43 |
| 12/13 | 3,040 | 3,090 | 3,035 | 3,085 | +1.65% | 4,007,600 | 4936億 | +2.46% | 11.03 | 1.44 |
| 12/12 | 3,030 | 3,060 | 3,020 | 3,035 | +1% | 3,971,800 | 4856億 | +0.83% | 10.85 | 1.42 |
| 12/09 | 2,980 | 3,010 | 2,980 | 3,005 | +0.77% | 2,893,200 | 4808億 | -0.17% | 10.74 | 1.4 |
| 12/08 | 3,005 | 3,020 | 2,977 | 2,982 | -0.6% | 2,108,200 | 4771億2000万 | -0.93% | 10.66 | 1.39 |
| 12/07 | 3,025 | 3,030 | 2,988 | 3,000 | -0.5% | 2,070,400 | 4800億 | -0.43% | 10.73 | 1.4 |
| 12/06 | 3,025 | 3,035 | 3,005 | 3,015 | -0.17% | 2,735,200 | 4824億 | -0.03% | 10.78 | 1.41 |
| 12/05 | 2,973 | 3,035 | 2,946 | 3,020 | +1.75% | 4,505,200 | 4832億 | +0.1% | 10.8 | 1.41 |
| 12/02 | 2,957 | 2,974 | 2,938 | 2,968 | +1.5% | 3,020,100 | 4748億8000万 | -1.59% | 10.61 | 1.38 |
| 12/01 | 2,970 | 2,973 | 2,922 | 2,924 | -1.28% | 4,616,100 | 4678億4000万 | -3.05% | 10.45 | 1.36 |
| 11/30 | 2,999 | 3,005 | 2,952 | 2,962 | -1.43% | 6,053,900 | 4739億2000万 | -1.89% | 10.59 | 1.38 |
| 11/29 | 3,015 | 3,050 | 2,994 | 3,005 | -0.66% | 17,528,300 | 4808億 | - | 10.74 | 1.4 |
| 11/28 | 3,100 | 3,115 | 3,020 | 3,025 | -2.26% | 7,168,400 | 4840億 | - | 10.82 | 1.41 |
| 11/25 | 3,080 | 3,100 | 3,075 | 3,095 | +0.81% | 5,295,800 | 4952億 | - | 11.07 | 1.44 |
| 11/24 | 3,040 | 3,080 | 3,040 | 3,070 | +0.99% | 5,154,000 | 4912億 | - | 10.98 | 1.43 |
| 11/22 | 3,020 | 3,040 | 3,015 | 3,040 | -0.16% | 1,669,500 | 4864億 | - | 10.87 | 1.42 |
| 11/21 | 3,020 | 3,045 | 3,015 | 3,045 | +0.83% | 2,692,000 | 4872億 | - | 10.89 | 1.42 |
| 11/18 | 2,999 | 3,020 | 2,993 | 3,020 | +0.7% | 3,113,200 | 4832億 | - | 10.8 | 1.41 |
| 11/17 | 2,988 | 3,000 | 2,987 | 2,999 | 0% | 1,318,300 | 4798億4000万 | - | 10.72 | 1.4 |
| 11/16 | 2,980 | 2,999 | 2,971 | 2,999 | +0.3% | 1,601,800 | 4798億4000万 | - | 10.72 | 1.4 |
| 11/15 | 2,995 | 2,998 | 2,980 | 2,990 | -0.27% | 2,012,800 | 4784億 | - | 10.69 | 1.39 |
| 11/14 | 3,015 | 3,015 | 2,996 | 2,998 | -0.73% | 1,963,100 | 4796億8000万 | - | 10.72 | 1.4 |
| 11/11 | 3,025 | 3,030 | 2,999 | 3,020 | -0.49% | 2,273,300 | 4832億 | - | 10.8 | 1.41 |
| 11/10 | 3,005 | 3,035 | 2,980 | 3,035 | +3.87% | 3,293,100 | 4856億 | - | 10.85 | 1.42 |
| 11/09 | 3,000 | 3,005 | 2,851 | 2,922 | -2.76% | 5,232,900 | 4675億2000万 | - | 10.45 | 1.36 |
| 11/08 | 3,050 | 3,055 | 3,000 | 3,005 | -1.96% | 2,259,800 | 4808億 | - | 10.74 | 1.4 |
| 11/07 | 3,025 | 3,080 | 3,020 | 3,065 | +0.99% | 3,600,000 | 4904億 | - | 10.96 | 1.43 |
| 11/04 | 3,000 | 3,045 | 2,975 | 3,035 | +1.2% | 2,868,000 | 4856億 | - | 10.85 | 1.42 |
| 11/02 | 3,020 | 3,025 | 2,984 | 2,999 | -1.99% | 3,487,400 | 4798億4000万 | - | 10.72 | 1.4 |
| 11/01 | 3,070 | 3,090 | 3,035 | 3,060 | -0.97% | 4,823,300 | 4896億 | - | 10.94 | 1.43 |
| 10/31 | 3,040 | 3,090 | 3,035 | 3,090 | +2.15% | 13,673,600 | 4944億 | - | 11.05 | 1.44 |
| 10/28 | 3,000 | 3,040 | 2,998 | 3,025 | +0.83% | 6,503,200 | 4840億 | - | 10.82 | 1.41 |
| 10/27 | 2,983 | 3,010 | 2,971 | 3,000 | +0.64% | 7,486,700 | 4800億 | - | 10.73 | 1.4 |
| 10/26 | 2,957 | 3,040 | 2,950 | 2,981 | -0.3% | 20,028,400 | 4769億6000万 | - | 10.66 | 1.39 |
| 10/25 | 3,100 | 3,120 | 2,908 | 2,990 | 0% | 90,258,400 | 4784億 | - | 10.69 | 1.39 |
