株価チャート
2016/11/02～2017/03/31
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 | 3,195 | 3,195 | 3,160 | 3,160 | -0.32% | 1,500 | 96億9523万 | -3.81% | 16.35 | 2.7 |
| 03/30 | 3,180 | 3,180 | 3,170 | 3,170 | -0.94% | 900 | 97億2591万 | -3.68% | 16.4 | 2.71 |
| 03/29 | 3,175 | 3,200 | 3,175 | 3,200 | +0.31% | 600 | 98億1795万 | -2.97% | 16.56 | 2.74 |
| 03/28 | 3,210 | 3,215 | 3,170 | 3,190 | -0.78% | 2,200 | 97億8727万 | -3.39% | 16.51 | 2.73 |
| 03/27 | 3,180 | 3,215 | 3,180 | 3,215 | -0.46% | 1,500 | 98億6397万 | -2.78% | 16.64 | 2.75 |
| 03/24 | 3,170 | 3,235 | 3,170 | 3,230 | +1.89% | 2,100 | 99億999万 | -2.45% | 16.71 | 2.76 |
| 03/23 | 3,170 | 3,180 | 3,170 | 3,170 | -0.31% | 600 | 97億2591万 | -4.37% | 16.4 | 2.71 |
| 03/22 | 3,215 | 3,215 | 3,180 | 3,180 | -1.24% | 4,200 | 97億5659万 | -4.25% | 16.46 | 2.72 |
| 03/21 | 3,220 | 3,255 | 3,220 | 3,220 | -1.23% | 1,600 | 98億7931万 | -3.22% | 16.66 | 2.75 |
| 03/17 | 3,225 | 3,285 | 3,210 | 3,260 | +0.77% | 3,200 | 100億204万 | -2.13% | 16.29 | 2.69 |
| 03/16 | 3,230 | 3,245 | 3,215 | 3,235 | -0.61% | 3,200 | 99億2533万 | -2.91% | 16.16 | 2.67 |
| 03/15 | 3,200 | 3,300 | 3,200 | 3,255 | -4.12% | 7,900 | 99億8670万 | -2.37% | 16.26 | 2.69 |
| 03/14 | 3,370 | 3,395 | 3,370 | 3,395 | +0.44% | 3,900 | 104億1623万 | +1.8% | 16.96 | 2.8 |
| 03/13 | 3,370 | 3,380 | 3,365 | 3,380 | +0.9% | 2,300 | 103億7021万 | +1.5% | 16.89 | 2.79 |
| 03/10 | 3,360 | 3,365 | 3,345 | 3,350 | 0% | 2,400 | 102億7817万 | +0.72% | 16.74 | 2.77 |
| 03/09 | 3,350 | 3,355 | 3,350 | 3,350 | 0% | 800 | 102億7817万 | +0.84% | 16.74 | 2.77 |
| 03/08 | 3,355 | 3,360 | 3,345 | 3,350 | -0.59% | 1,600 | 102億7817万 | +0.96% | 16.74 | 2.77 |
| 03/07 | 3,365 | 3,370 | 3,360 | 3,370 | 0% | 1,300 | 103億3953万 | +1.69% | 16.84 | 2.78 |
| 03/06 | 3,370 | 3,370 | 3,360 | 3,370 | +0.45% | 1,300 | 103億3953万 | +1.84% | 16.84 | 2.78 |
| 03/03 | 3,350 | 3,370 | 3,340 | 3,355 | +0.15% | 1,700 | 102億9351万 | +1.54% | 16.76 | 2.77 |
| 03/02 | 3,350 | 3,355 | 3,350 | 3,350 | 0% | 800 | 102億7817万 | +1.58% | 16.74 | 2.77 |
| 03/01 | 3,300 | 3,350 | 3,300 | 3,350 | 0% | 4,200 | 102億7817万 | +1.73% | 16.74 | 2.77 |
| 02/28 | 3,350 | 3,350 | 3,340 | 3,350 | +0.6% | 700 | 102億7817万 | +1.92% | 16.74 | 2.77 |
| 02/27 | 3,335 | 3,350 | 3,330 | 3,330 | 0% | 1,200 | 102億1680万 | +1.49% | 16.64 | 2.75 |
| 02/24 | 3,330 | 3,330 | 3,305 | 3,330 | 0% | 1,200 | 102億1680万 | +1.65% | 16.64 | 2.75 |
| 02/23 | 3,330 | 3,330 | 3,310 | 3,330 | 0% | 1,100 | 102億1680万 | +1.8% | 16.64 | 2.75 |
| 02/22 | 3,310 | 3,330 | 3,310 | 3,330 | +0.6% | 1,200 | 102億1680万 | +1.99% | 16.64 | 2.75 |
| 02/21 | 3,310 | 3,320 | 3,310 | 3,310 | +0.15% | 1,100 | 101億5544万 | +1.5% | 16.54 | 2.73 |
| 02/20 | 3,320 | 3,325 | 3,305 | 3,305 | -0.75% | 600 | 101億4010万 | +1.5% | 16.51 | 2.73 |
| 02/17 | 3,315 | 3,330 | 3,315 | 3,330 | +0.15% | 600 | 102億1680万 | +2.4% | 16.64 | 2.75 |
| 02/16 | 3,310 | 3,335 | 3,310 | 3,325 | 0% | 1,200 | 102億146万 | +2.4% | 16.61 | 2.75 |
| 02/15 | 3,320 | 3,325 | 3,310 | 3,325 | +0.15% | 1,400 | 102億146万 | +2.56% | 16.61 | 2.75 |
| 02/14 | 3,320 | 3,320 | 3,300 | 3,320 | -0.3% | 1,300 | 101億8612万 | +2.6% | 16.59 | 2.74 |
| 02/13 | 3,280 | 3,330 | 3,280 | 3,330 | +1.68% | 500 | 102億1680万 | +3.06% | 16.64 | 2.75 |
| 02/10 | 3,295 | 3,295 | 3,275 | 3,275 | -0.15% | 1,300 | 100億4806万 | +1.49% | 16.36 | 2.7 |
| 02/09 | 3,300 | 3,300 | 3,280 | 3,280 | 0% | 800 | 100億6340万 | +1.74% | 16.39 | 2.71 |
| 02/08 | 3,295 | 3,295 | 3,280 | 3,280 | +0.15% | 1,100 | 100億6340万 | +1.89% | 16.39 | 2.71 |
| 02/07 | 3,280 | 3,285 | 3,275 | 3,275 | 0% | 1,100 | 100億4806万 | +1.9% | 16.36 | 2.7 |
| 02/06 | 3,275 | 3,275 | 3,275 | 3,275 | +0.46% | 400 | 100億4806万 | +2.09% | 16.36 | 2.7 |
| 02/03 | 3,255 | 3,260 | 3,250 | 3,260 | +0.31% | 1,300 | 100億204万 | +1.84% | 16.29 | 2.69 |
| 02/02 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | 99億7136万 | +1.72% | 16.24 | 2.68 |
| 02/01 | 3,240 | 3,250 | 3,240 | 3,250 | 0% | 500 | 99億7136万 | +1.94% | 16.24 | 2.68 |
| 01/31 | 3,220 | 3,250 | 3,220 | 3,250 | +0.62% | 800 | 99億7136万 | +2.14% | 16.24 | 2.68 |
| 01/30 | 3,220 | 3,230 | 3,220 | 3,230 | +0.47% | 400 | 99億999万 | +1.7% | 16.14 | 2.67 |
| 01/27 | 3,225 | 3,225 | 3,215 | 3,215 | 0% | 500 | 98億6397万 | +1.42% | 16.06 | 2.66 |
| 01/26 | 3,225 | 3,230 | 3,215 | 3,215 | +0.31% | 600 | 98億6397万 | +1.55% | 16.06 | 2.66 |
| 01/25 | 3,210 | 3,225 | 3,205 | 3,205 | 0% | 1,100 | 98億3329万 | +1.36% | 16.01 | 2.65 |
| 01/24 | 3,220 | 3,220 | 3,205 | 3,205 | 0% | 600 | 98億3329万 | +1.49% | 16.01 | 2.65 |
| 01/23 | 3,215 | 3,220 | 3,205 | 3,205 | +0.31% | 800 | 98億3329万 | +1.62% | 16.01 | 2.65 |
| 01/20 | 3,195 | 3,195 | 3,195 | 3,195 | +0.16% | 100 | 98億261万 | +1.43% | 15.96 | 2.64 |
| 01/19 | 3,195 | 3,200 | 3,185 | 3,190 | -0.93% | 1,000 | 97億8727万 | +1.43% | 15.94 | 2.63 |
| 01/18 | 3,190 | 3,220 | 3,180 | 3,220 | +1.26% | 900 | 98億7931万 | +2.58% | 16.09 | 2.66 |
| 01/17 | 3,225 | 3,225 | 3,180 | 3,180 | -1.24% | 1,400 | 97億5659万 | +1.5% | 15.89 | 2.63 |
| 01/16 | 3,230 | 3,230 | 3,200 | 3,220 | +0.31% | 1,900 | 98億7931万 | +2.94% | 16.09 | 2.66 |
| 01/13 | 3,180 | 3,210 | 3,180 | 3,210 | +0.63% | 1,100 | 98億4863万 | +2.85% | 16.04 | 2.65 |
| 01/12 | 3,200 | 3,200 | 3,175 | 3,190 | +0.16% | 1,500 | 97億8727万 | +2.41% | 15.94 | 2.63 |
| 01/11 | 3,190 | 3,190 | 3,185 | 3,185 | -0.31% | 400 | 97億7193万 | +2.44% | 15.91 | 2.63 |
| 01/10 | 3,220 | 3,230 | 3,195 | 3,195 | -0.78% | 2,600 | 98億261万 | +2.93% | 15.96 | 2.64 |
| 01/06 | 3,190 | 3,220 | 3,190 | 3,220 | +0.94% | 1,500 | 98億7931万 | +3.97% | 16.09 | 2.66 |
| 01/05 | 3,175 | 3,190 | 3,175 | 3,190 | +0.63% | 500 | 97億8727万 | +3.24% | 15.94 | 2.63 |
| 01/04 | 3,150 | 3,175 | 3,090 | 3,170 | +0.79% | 2,700 | 97億2591万 | +2.82% | 15.84 | 2.62 |
| 2016 |
| 12/30 | 3,145 | 3,145 | 3,145 | 3,145 | +0.48% | 800 | 96億4920万 | +2.18% | 15.71 | 2.6 |
| 12/29 | 3,110 | 3,130 | 3,110 | 3,130 | +0.64% | 900 | 96億318万 | +1.85% | 15.64 | 2.59 |
| 12/28 | 3,100 | 3,110 | 3,100 | 3,110 | +0.32% | 1,200 | 95億4182万 | +1.34% | 15.54 | 2.57 |
| 12/27 | 3,085 | 3,100 | 3,070 | 3,100 | +0.49% | 1,700 | 95億1114万 | +1.11% | 15.49 | 2.56 |
| 12/26 | 3,090 | 3,095 | 3,085 | 3,085 | -0.32% | 800 | 94億6512万 | +0.72% | 15.41 | 2.55 |
| 12/22 | 3,070 | 3,100 | 3,070 | 3,095 | +0.32% | 1,800 | 94億9580万 | +1.11% | 15.46 | 2.56 |
| 12/21 | 3,100 | 3,100 | 3,085 | 3,085 | -0.32% | 600 | 94億6512万 | +0.85% | 15.41 | 2.55 |
| 12/20 | 3,080 | 3,100 | 3,080 | 3,095 | -0.32% | 1,200 | 94億9580万 | +1.24% | 15.46 | 2.56 |
| 12/19 | 3,105 | 3,120 | 3,105 | 3,105 | -0.8% | 700 | 95億2648万 | +1.67% | 15.51 | 2.56 |
| 12/16 | 3,130 | 3,130 | 3,130 | 3,130 | +1.13% | 100 | 96億318万 | +2.62% | 15.64 | 2.59 |
| 12/15 | 3,145 | 3,145 | 3,090 | 3,095 | -0.48% | 1,800 | 94億9580万 | +1.61% | 15.46 | 2.56 |
| 12/14 | 3,095 | 3,110 | 3,090 | 3,110 | +0.65% | 2,100 | 95億4182万 | +2.24% | 15.54 | 2.57 |
| 12/13 | 3,070 | 3,090 | 3,070 | 3,090 | +0.65% | 1,000 | 94億8046万 | +1.71% | 15.44 | 2.55 |
| 12/12 | 3,065 | 3,085 | 3,065 | 3,070 | +0.49% | 1,400 | 94億1910万 | +1.15% | 15.34 | 2.54 |
| 12/09 | 3,060 | 3,060 | 3,055 | 3,055 | 0% | 1,100 | 93億7307万 | +0.76% | 15.26 | 2.52 |
| 12/08 | 3,060 | 3,060 | 3,055 | 3,055 | -0.16% | 400 | 93億7307万 | +0.83% | 15.26 | 2.52 |
| 12/07 | 3,060 | 3,060 | 3,060 | 3,060 | +0.16% | 500 | 93億8841万 | +1.06% | 15.29 | 2.53 |
| 12/06 | 3,055 | 3,055 | 3,055 | 3,055 | 0% | 100 | 93億7307万 | +0.96% | 15.26 | 2.52 |
| 12/05 | 3,065 | 3,065 | 3,055 | 3,055 | +0.49% | 700 | 93億7307万 | +1.03% | 15.26 | 2.52 |
| 12/02 | 3,070 | 3,070 | 3,035 | 3,040 | -0.33% | 500 | 93億2705万 | +0.6% | 15.19 | 2.51 |
| 12/01 | 3,065 | 3,065 | 3,025 | 3,050 | +0.66% | 1,400 | 93億5773万 | +0.96% | 15.24 | 2.52 |
| 11/30 | 3,025 | 3,035 | 3,025 | 3,030 | -0.33% | 400 | 97億2057万 | +0.36% | 15.14 | 2.5 |
| 11/29 | 3,035 | 3,045 | 3,020 | 3,040 | +0.5% | 600 | 97億5265万 | +0.73% | 15.19 | 2.51 |
| 11/28 | 3,025 | 3,025 | 3,025 | 3,025 | -0.49% | 200 | 97億453万 | +0.23% | 15.11 | 2.5 |
| 11/25 | 3,025 | 3,040 | 3,010 | 3,040 | +1% | 1,500 | 97億5265万 | +0.73% | 15.19 | 2.51 |
| 11/24 | 3,030 | 3,030 | 3,010 | 3,010 | -0.82% | 1,500 | 96億5641万 | -0.2% | 15.04 | 2.49 |
| 11/22 | 3,030 | 3,035 | 3,030 | 3,035 | +0.17% | 300 | 97億3661万 | +0.63% | 15.16 | 2.51 |
| 11/21 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 100 | 97億2057万 | +0.5% | 15.14 | 2.5 |
| 11/18 | 3,035 | 3,035 | 3,030 | 3,030 | -0.49% | 700 | 97億2057万 | +0.53% | 15.14 | 2.5 |
| 11/17 | 3,045 | 3,045 | 3,045 | 3,045 | 0% | 100 | 97億6869万 | +1.03% | 15.21 | 2.52 |
| 11/16 | 3,050 | 3,065 | 3,045 | 3,045 | +0.16% | 1,100 | 97億6869万 | +1.06% | 15.21 | 2.52 |
| 11/15 | 3,035 | 3,040 | 3,035 | 3,040 | +0.66% | 1,100 | 97億5265万 | +0.9% | 15.19 | 2.51 |
| 11/14 | 3,005 | 3,025 | 3,005 | 3,020 | +0.5% | 600 | 96億8849万 | +0.23% | 15.09 | 2.49 |
| 11/11 | 3,010 | 3,020 | 3,005 | 3,005 | -0.17% | 400 | 96億4037万 | -0.3% | 15.01 | 2.48 |
| 11/10 | 3,050 | 3,050 | 3,010 | 3,010 | +0.33% | 1,000 | 96億5641万 | -0.2% | 15.04 | 2.49 |
| 11/09 | 3,010 | 3,010 | 3,000 | 3,000 | -0.66% | 2,200 | 96億2433万 | -0.56% | 14.99 | 2.48 |
| 11/07 | 3,010 | 3,020 | 3,010 | 3,020 | +0.5% | 700 | 96億8849万 | +0.07% | 15.09 | 2.49 |
| 11/04 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 400 | 96億4037万 | -0.4% | 15.01 | 2.48 |
| 11/02 | 3,040 | 3,040 | 3,000 | 3,000 | -0.33% | 400 | 96億2433万 | -0.56% | 14.99 | 2.48 |
