株価チャート
2016/11/08～2017/04/04
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 |
| 04/04 | 2,617 | 2,655 | 2,614 | 2,625 | -1.06% | 125,200 | 1382億3695万 | -3.81% | 17.73 | 1.19 |
| 04/03 | 2,626 | 2,668 | 2,626 | 2,653 | +0.99% | 130,100 | 1397億1148万 | -3% | 17.92 | 1.21 |
| 03/31 | 2,679 | 2,687 | 2,627 | 2,627 | -1.2% | 142,900 | 1383億4228万 | -4.12% | 12.77 | 1.25 |
| 03/30 | 2,708 | 2,709 | 2,651 | 2,659 | -2.46% | 118,800 | 1400億2745万 | -3.17% | 12.92 | 1.27 |
| 03/29 | 2,717 | 2,732 | 2,696 | 2,726 | +0.63% | 129,500 | 1435億5579万 | -0.87% | 13.25 | 1.3 |
| 03/28 | 2,698 | 2,713 | 2,685 | 2,709 | +1.23% | 129,000 | 1426億6054万 | -1.56% | 13.16 | 1.29 |
| 03/27 | 2,715 | 2,719 | 2,670 | 2,676 | -1.44% | 105,900 | 1409億2270万 | -2.87% | 13 | 1.28 |
| 03/24 | 2,700 | 2,722 | 2,689 | 2,715 | +0.85% | 81,200 | 1429億7651万 | -1.56% | 13.19 | 1.3 |
| 03/23 | 2,704 | 2,710 | 2,675 | 2,692 | -0.3% | 89,400 | 1417億6529万 | -2.46% | 13.08 | 1.29 |
| 03/22 | 2,711 | 2,723 | 2,700 | 2,700 | -1.32% | 121,100 | 1421億8658万 | -2.28% | 13.12 | 1.29 |
| 03/21 | 2,716 | 2,744 | 2,716 | 2,736 | +0.74% | 80,500 | 1440億8240万 | -1.05% | 13.3 | 1.31 |
| 03/17 | 2,751 | 2,752 | 2,703 | 2,716 | -1.31% | 163,100 | 1430億2917万 | -1.84% | 13.2 | 1.3 |
| 03/16 | 2,720 | 2,755 | 2,709 | 2,752 | +0.7% | 112,600 | 1449億2499万 | -0.61% | 13.37 | 1.31 |
| 03/15 | 2,728 | 2,742 | 2,725 | 2,733 | -0.58% | 90,600 | 1439億2442万 | -1.23% | 13.28 | 1.31 |
| 03/14 | 2,738 | 2,765 | 2,738 | 2,749 | +0.4% | 83,100 | 1447億6701万 | -0.65% | 13.36 | 1.31 |
| 03/13 | 2,731 | 2,743 | 2,695 | 2,738 | +0.11% | 173,600 | 1441億8773万 | -1.05% | 13.31 | 1.31 |
| 03/10 | 2,798 | 2,798 | 2,711 | 2,735 | -0.47% | 319,900 | 1440億2974万 | -1.12% | 13.29 | 1.31 |
| 03/09 | 2,742 | 2,755 | 2,735 | 2,748 | +0.44% | 117,900 | 1447億1434万 | -0.94% | 13.35 | 1.31 |
| 03/08 | 2,763 | 2,763 | 2,718 | 2,736 | -1.76% | 190,500 | 1440億8240万 | -1.62% | 13.3 | 1.31 |
| 03/07 | 2,776 | 2,790 | 2,771 | 2,785 | +0.47% | 73,800 | 1466億6283万 | -0.21% | 13.53 | 1.33 |
| 03/06 | 2,802 | 2,805 | 2,767 | 2,772 | -1.42% | 112,700 | 1459億7822万 | -0.89% | 13.47 | 1.32 |
| 03/03 | 2,832 | 2,835 | 2,801 | 2,812 | -0.88% | 85,200 | 1480億8469万 | +0.25% | 13.67 | 1.34 |
| 03/02 | 2,833 | 2,853 | 2,814 | 2,837 | +0.89% | 144,500 | 1494億124万 | +0.92% | 13.79 | 1.36 |
| 03/01 | 2,803 | 2,818 | 2,792 | 2,812 | +0.9% | 109,100 | 1480億8469万 | -0.11% | 13.67 | 1.34 |
| 02/28 | 2,784 | 2,837 | 2,781 | 2,787 | +0.32% | 122,400 | 1467億6815万 | -1.17% | 13.54 | 1.33 |
| 02/27 | 2,768 | 2,785 | 2,757 | 2,778 | +0.29% | 81,800 | 1462億9419万 | -1.7% | 13.5 | 1.33 |
| 02/24 | 2,773 | 2,779 | 2,753 | 2,770 | -0.11% | 90,200 | 1458億7290万 | -2.19% | 13.46 | 1.32 |
| 02/23 | 2,770 | 2,787 | 2,763 | 2,773 | +0.18% | 74,000 | 1460億3089万 | -2.39% | 13.48 | 1.32 |
| 02/22 | 2,780 | 2,781 | 2,755 | 2,768 | -0.32% | 82,300 | 1457億6758万 | -2.88% | 13.45 | 1.32 |
| 02/21 | 2,759 | 2,783 | 2,740 | 2,777 | +0.11% | 128,400 | 1462億4153万 | -2.94% | 13.49 | 1.33 |
| 02/20 | 2,750 | 2,779 | 2,750 | 2,774 | +0.87% | 85,500 | 1460億8355万 | -3.34% | 13.48 | 1.32 |
| 02/17 | 2,761 | 2,767 | 2,734 | 2,750 | -0.83% | 150,600 | 1448億1967万 | -4.51% | 13.36 | 1.31 |
| 02/16 | 2,790 | 2,797 | 2,769 | 2,773 | +0.14% | 76,800 | 1460億3089万 | -4.11% | 13.48 | 1.32 |
| 02/15 | 2,760 | 2,776 | 2,751 | 2,769 | +0.62% | 82,600 | 1458億2024万 | -4.58% | 13.46 | 1.32 |
| 02/14 | 2,793 | 2,807 | 2,751 | 2,752 | -1.4% | 144,500 | 1449億2499万 | -5.59% | 13.37 | 1.31 |
| 02/13 | 2,760 | 2,796 | 2,754 | 2,791 | +1.45% | 114,400 | 1469億7880万 | -4.71% | 13.56 | 1.33 |
| 02/10 | 2,730 | 2,756 | 2,703 | 2,751 | +1.48% | 140,300 | 1448億7233万 | -6.52% | 13.37 | 1.31 |
| 02/09 | 2,700 | 2,720 | 2,650 | 2,711 | -0.4% | 240,200 | 1427億6586万 | -8.38% | 13.17 | 1.29 |
| 02/08 | 2,739 | 2,740 | 2,706 | 2,722 | -0.8% | 132,700 | 1433億4514万 | -8.47% | 13.23 | 1.3 |
| 02/07 | 2,703 | 2,761 | 2,673 | 2,744 | +0.62% | 256,200 | 1445億370万 | -8.14% | 13.33 | 1.31 |
| 02/06 | 2,954 | 2,954 | 2,696 | 2,727 | -6.93% | 478,400 | 1436億845万 | -9.04% | 13.25 | 1.3 |
| 02/03 | 2,938 | 2,954 | 2,911 | 2,930 | +0.21% | 90,000 | 1542億9877万 | -2.66% | 14.24 | 1.4 |
| 02/02 | 2,980 | 2,980 | 2,918 | 2,924 | -2.04% | 82,400 | 1539億8280万 | -3.15% | 14.21 | 1.4 |
| 02/01 | 2,921 | 2,997 | 2,920 | 2,985 | +1.74% | 121,100 | 1571億9517万 | -1.39% | 14.51 | 1.43 |
| 01/31 | 2,937 | 2,945 | 2,918 | 2,934 | -1.01% | 140,400 | 1545億942万 | -3.2% | 14.26 | 1.4 |
| 01/30 | 2,953 | 2,974 | 2,936 | 2,964 | -0.27% | 86,600 | 1560億8927万 | -2.4% | 14.4 | 1.42 |
| 01/27 | 2,959 | 2,986 | 2,946 | 2,972 | +1.02% | 81,200 | 1565億1056万 | -2.4% | 14.44 | 1.42 |
| 01/26 | 2,953 | 2,954 | 2,921 | 2,942 | +0.1% | 163,100 | 1549億3071万 | -3.45% | 14.3 | 1.41 |
| 01/25 | 2,981 | 2,981 | 2,925 | 2,939 | +0.65% | 84,300 | 1547億7273万 | -3.64% | 14.28 | 1.4 |
| 01/24 | 2,900 | 2,935 | 2,881 | 2,920 | -0.82% | 199,400 | 1537億7216万 | -4.29% | 14.19 | 1.39 |
| 01/23 | 2,956 | 2,967 | 2,927 | 2,944 | -1.41% | 110,300 | 1550億3604万 | -3.54% | 14.31 | 1.41 |
| 01/20 | 3,000 | 3,015 | 2,970 | 2,986 | -0.8% | 210,600 | 1572億4783万 | -2.23% | 14.51 | 1.43 |
| 01/19 | 3,040 | 3,060 | 3,000 | 3,010 | -0.5% | 97,800 | 1585億1171万 | -1.31% | 14.63 | 1.44 |
| 01/18 | 3,010 | 3,035 | 2,990 | 3,025 | +0.67% | 70,000 | 1593億163万 | -0.59% | 14.7 | 1.44 |
| 01/17 | 3,025 | 3,035 | 2,991 | 3,005 | -0.83% | 123,700 | 1582億4840万 | -0.92% | 14.6 | 1.44 |
| 01/16 | 3,050 | 3,090 | 3,025 | 3,030 | -0.98% | 74,200 | 1595億6494万 | +0.23% | 14.72 | 1.45 |
| 01/13 | 3,045 | 3,085 | 3,030 | 3,060 | +1.32% | 127,600 | 1611億4479万 | +1.63% | 14.87 | 1.46 |
| 01/12 | 3,105 | 3,105 | 3,010 | 3,020 | -1.95% | 93,800 | 1590億3833万 | +0.73% | 14.68 | 1.44 |
| 01/11 | 3,130 | 3,140 | 3,070 | 3,080 | -1.12% | 102,200 | 1621億9803万 | +3.15% | 14.97 | 1.47 |
| 01/10 | 3,170 | 3,185 | 3,090 | 3,115 | -0.8% | 205,100 | 1640億4119万 | +4.81% | 15.14 | 1.49 |
| 01/06 | 3,090 | 3,150 | 3,070 | 3,140 | +0.16% | 140,200 | 1653億5773万 | +6.19% | 15.26 | 1.5 |
| 01/05 | 3,110 | 3,160 | 3,105 | 3,135 | +1.46% | 152,800 | 1650億9442万 | +6.6% | 15.23 | 1.5 |
| 01/04 | 3,080 | 3,105 | 3,060 | 3,090 | +1.31% | 99,100 | 1627億2464万 | +5.6% | 15.02 | 1.48 |
| 2016 |
| 12/30 | 3,020 | 3,070 | 3,020 | 3,050 | +0.66% | 132,400 | 1606億1818万 | +4.74% | 14.82 | 1.46 |
| 12/29 | 2,995 | 3,045 | 2,990 | 3,030 | 0% | 193,500 | 1595億6494万 | +4.48% | 14.72 | 1.45 |
| 12/28 | 3,080 | 3,110 | 3,015 | 3,030 | -3.5% | 179,100 | 1595億6494万 | +4.88% | 14.72 | 1.45 |
| 12/27 | 3,150 | 3,165 | 3,135 | 3,140 | 0% | 80,800 | 1653億5773万 | +9.14% | 15.26 | 1.5 |
| 12/26 | 3,075 | 3,170 | 3,075 | 3,140 | +2.28% | 106,900 | 1653億5773万 | +9.79% | 15.26 | 1.5 |
| 12/22 | 3,065 | 3,100 | 3,060 | 3,070 | -0.65% | 105,400 | 1616億7141万 | +8.02% | 14.92 | 1.47 |
| 12/21 | 3,160 | 3,175 | 3,080 | 3,090 | -1.9% | 192,400 | 1627億2464万 | +9.3% | 15.02 | 1.48 |
| 12/20 | 3,050 | 3,165 | 3,035 | 3,150 | +3.45% | 276,400 | 1658億8435万 | +11.98% | 15.31 | 1.5 |
| 12/19 | 3,020 | 3,065 | 3,020 | 3,045 | +1.33% | 191,700 | 1603億5487万 | +8.79% | 14.8 | 1.45 |
| 12/16 | 2,990 | 3,020 | 2,989 | 3,005 | +1.42% | 182,900 | 1582億4840万 | +7.86% | 14.6 | 1.44 |
| 12/15 | 2,954 | 2,990 | 2,936 | 2,963 | +0.37% | 141,700 | 1560億3661万 | +6.7% | 14.4 | 1.42 |
| 12/14 | 2,979 | 2,994 | 2,950 | 2,952 | -0.97% | 170,400 | 1554億5733万 | +6.76% | 14.34 | 1.41 |
| 12/13 | 2,902 | 2,982 | 2,900 | 2,981 | +3.4% | 199,800 | 1569億8452万 | +8.12% | 14.49 | 1.42 |
| 12/12 | 2,862 | 2,903 | 2,845 | 2,883 | +1.16% | 153,900 | 1518億2367万 | +4.91% | 14.01 | 1.38 |
| 12/09 | 2,790 | 2,853 | 2,780 | 2,850 | +2.52% | 238,500 | 1500億8584万 | +4.01% | 13.85 | 1.36 |
| 12/08 | 2,756 | 2,786 | 2,750 | 2,780 | +1.46% | 209,400 | 1463億9952万 | +1.31% | 13.51 | 1.33 |
| 12/07 | 2,748 | 2,750 | 2,695 | 2,740 | -0.07% | 151,000 | 1442億9305万 | -0.44% | 13.31 | 1.31 |
| 12/06 | 2,740 | 2,774 | 2,737 | 2,742 | +0.62% | 180,300 | 1443億9837万 | -0.69% | 13.32 | 1.31 |
| 12/05 | 2,720 | 2,730 | 2,699 | 2,725 | +0.37% | 130,500 | 1435億312万 | -1.73% | 13.24 | 1.3 |
| 12/02 | 2,725 | 2,742 | 2,713 | 2,715 | -0.91% | 173,100 | 1429億7651万 | -2.44% | 13.19 | 1.3 |
| 12/01 | 2,741 | 2,761 | 2,723 | 2,740 | +0.29% | 243,100 | 1442億9305万 | -1.97% | 13.31 | 1.31 |
| 11/30 | 2,740 | 2,754 | 2,720 | 2,732 | -0.29% | 176,200 | 1438億7176万 | -2.6% | 13.28 | 1.3 |
| 11/29 | 2,722 | 2,754 | 2,709 | 2,740 | -0.58% | 214,600 | 1442億9305万 | -2.7% | 13.31 | 1.31 |
| 11/28 | 2,777 | 2,780 | 2,731 | 2,756 | +0.07% | 125,800 | 1451億3564万 | -2.44% | 13.39 | 1.32 |
| 11/25 | 2,756 | 2,761 | 2,737 | 2,754 | -0.15% | 93,400 | 1450億3031万 | -2.82% | 13.38 | 1.32 |
| 11/24 | 2,752 | 2,772 | 2,733 | 2,758 | +0.91% | 95,000 | 1452億4096万 | -2.99% | 13.4 | 1.32 |
| 11/22 | 2,734 | 2,745 | 2,721 | 2,733 | -0.04% | 117,600 | 1439億2442万 | -4.11% | 13.28 | 1.31 |
| 11/21 | 2,720 | 2,738 | 2,715 | 2,734 | +0.55% | 153,900 | 1439億7708万 | -4.34% | 13.29 | 1.31 |
| 11/18 | 2,714 | 2,720 | 2,692 | 2,719 | +1.04% | 130,700 | 1431億8715万 | -5.16% | 13.21 | 1.3 |
| 11/17 | 2,681 | 2,710 | 2,666 | 2,691 | -0.37% | 178,100 | 1417億1263万 | -6.43% | 13.08 | 1.29 |
| 11/16 | 2,758 | 2,758 | 2,676 | 2,701 | -1.46% | 241,400 | 1422億3924万 | -6.35% | 13.12 | 1.29 |
| 11/15 | 2,790 | 2,798 | 2,730 | 2,741 | -1.62% | 168,200 | 1443億4571万 | -5.19% | 13.32 | 1.31 |
| 11/14 | 2,767 | 2,792 | 2,761 | 2,786 | +1.94% | 132,900 | 1467億1549万 | -3.83% | 13.54 | 1.33 |
| 11/11 | 2,754 | 2,812 | 2,726 | 2,733 | -1.69% | 217,600 | 1439億2442万 | -5.92% | 13.28 | 1.31 |
| 11/10 | 2,777 | 2,791 | 2,730 | 2,780 | +4.24% | 225,100 | 1463億9952万 | -4.57% | 13.51 | 1.33 |
| 11/09 | 2,749 | 2,776 | 2,633 | 2,667 | -2.74% | 268,500 | 1404億4875万 | -8.6% | 12.96 | 1.27 |
| 11/08 | 2,778 | 2,789 | 2,730 | 2,742 | -0.15% | 177,000 | 1443億9837万 | -6.32% | 13.32 | 1.31 |
