株価チャート
2015/11/04～2016/03/31
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 | 10/1, 株式併合 2→1 |
| 2016 |
| 03/31 | 1,330 | 1,336 | 1,312 | 1,318 | -1.2% | 48,000 | 273億3269万 | +2.81% | 14.95 | 0.97 |
| 03/30 | 1,332 | 1,346 | 1,314 | 1,334 | +0.15% | 65,000 | 276億6450万 | +4.3% | 15.13 | 0.98 |
| 03/29 | 1,304 | 1,332 | 1,296 | 1,332 | +0.91% | 42,000 | 276億2302万 | +4.55% | 15.11 | 0.98 |
| 03/28 | 1,294 | 1,320 | 1,294 | 1,320 | +0.46% | 43,500 | 273億7416万 | +3.86% | 14.97 | 0.97 |
| 03/25 | 1,318 | 1,332 | 1,310 | 1,314 | -1.05% | 28,000 | 272億4973万 | +3.71% | 14.91 | 0.97 |
| 03/24 | 1,336 | 1,336 | 1,306 | 1,328 | -0.15% | 30,500 | 275億4007万 | +5.06% | 15.06 | 0.98 |
| 03/23 | 1,342 | 1,344 | 1,318 | 1,330 | -0.89% | 32,000 | 275億8154万 | +5.56% | 15.09 | 0.98 |
| 03/22 | 1,348 | 1,348 | 1,310 | 1,342 | +1.21% | 21,500 | 278億3040万 | +6.93% | 15.22 | 0.99 |
| 03/18 | 1,306 | 1,338 | 1,284 | 1,326 | +1.53% | 56,500 | 274億9859万 | +6.16% | 15.04 | 0.98 |
| 03/17 | 1,340 | 1,340 | 1,304 | 1,306 | -2.1% | 19,000 | 270億8383万 | +5.24% | 14.81 | 0.96 |
| 03/16 | 1,292 | 1,356 | 1,266 | 1,334 | +4.22% | 44,500 | 276億6450万 | +7.84% | 15.13 | 0.98 |
| 03/15 | 1,298 | 1,298 | 1,264 | 1,280 | -0.47% | 10,000 | 265億4464万 | +3.81% | 14.52 | 0.94 |
| 03/14 | 1,276 | 1,288 | 1,260 | 1,286 | +1.58% | 10,500 | 266億6907万 | +4.38% | 14.59 | 0.95 |
| 03/11 | 1,252 | 1,270 | 1,248 | 1,266 | +0.96% | 21,500 | 262億5431万 | +3.18% | 14.36 | 0.93 |
| 03/10 | 1,214 | 1,254 | 1,214 | 1,254 | +2.96% | 13,000 | 260億545万 | +2.37% | 14.22 | 0.92 |
| 03/09 | 1,224 | 1,224 | 1,208 | 1,218 | 0% | 7,000 | 252億5889万 | -0.33% | 13.82 | 0.9 |
| 03/08 | 1,200 | 1,218 | 1,186 | 1,218 | -0.16% | 8,000 | 252億5889万 | -0.41% | 13.82 | 0.9 |
| 03/07 | 1,222 | 1,222 | 1,200 | 1,220 | -1.13% | 9,500 | 253億36万 | -0.33% | 13.84 | 0.9 |
| 03/04 | 1,228 | 1,234 | 1,220 | 1,234 | -0.8% | 9,500 | 255億9069万 | +0.9% | 14 | 0.91 |
| 03/03 | 1,236 | 1,256 | 1,228 | 1,244 | -0.96% | 18,000 | 257億9807万 | +1.88% | 14.11 | 0.92 |
| 03/02 | 1,224 | 1,256 | 1,224 | 1,256 | +2.78% | 5,500 | 260億4693万 | +2.95% | 14.25 | 0.93 |
| 03/01 | 1,234 | 1,244 | 1,222 | 1,222 | -2.55% | 10,500 | 253億4184万 | +0.49% | 13.86 | 0.9 |
| 02/29 | 1,280 | 1,280 | 1,240 | 1,254 | -2.03% | 25,500 | 260億545万 | +3.21% | 14.22 | 0.92 |
| 02/26 | 1,250 | 1,292 | 1,250 | 1,280 | +3.23% | 36,000 | 265億4464万 | +5.52% | 14.52 | 0.94 |
| 02/25 | 1,248 | 1,260 | 1,226 | 1,240 | +0.65% | 16,500 | 257億1512万 | +2.82% | 14.07 | 0.91 |
| 02/24 | 1,200 | 1,238 | 1,200 | 1,232 | +1.15% | 14,000 | 255億4922万 | +2.58% | 13.98 | 0.91 |
| 02/23 | 1,238 | 1,240 | 1,208 | 1,218 | -2.4% | 13,000 | 252億5889万 | +1.67% | 13.82 | 0.9 |
| 02/22 | 1,242 | 1,264 | 1,238 | 1,248 | +0.97% | 19,500 | 258億8103万 | +4.26% | 14.16 | 0.92 |
| 02/19 | 1,244 | 1,246 | 1,200 | 1,236 | -0.32% | 24,500 | 256億3217万 | +3.6% | 14.02 | 0.91 |
| 02/18 | 1,216 | 1,240 | 1,216 | 1,240 | +1.97% | 20,000 | 257億1512万 | +4.11% | 14.07 | 0.91 |
| 02/17 | 1,220 | 1,230 | 1,184 | 1,216 | 0% | 15,500 | 252億1741万 | +2.27% | 13.79 | 0.9 |
| 02/16 | 1,166 | 1,254 | 1,166 | 1,216 | +3.23% | 35,500 | 252億1741万 | +2.44% | 13.79 | 0.9 |
| 02/15 | 1,180 | 1,200 | 1,160 | 1,178 | +4.62% | 12,500 | 244億2937万 | -0.76% | 13.36 | 0.87 |
| 02/12 | 1,140 | 1,180 | 1,126 | 1,126 | -7.7% | 41,500 | 233億5099万 | -5.3% | 12.77 | 0.83 |
| 02/10 | 1,238 | 1,276 | 1,208 | 1,220 | -0.97% | 57,500 | 253億36万 | +2.26% | 13.84 | 0.9 |
| 02/09 | 1,216 | 1,236 | 1,182 | 1,232 | -0.32% | 46,000 | 255億4922万 | +3.18% | 13.98 | 0.91 |
| 02/08 | 1,186 | 1,236 | 1,176 | 1,236 | +5.1% | 16,000 | 256億3217万 | +3.43% | 14.02 | 0.91 |
| 02/05 | 1,170 | 1,186 | 1,166 | 1,176 | -2% | 14,000 | 243億8789万 | -1.59% | 13.34 | 0.87 |
| 02/04 | 1,200 | 1,226 | 1,186 | 1,200 | 0% | 13,500 | 248億8560万 | +0.33% | 13.61 | 0.88 |
| 02/03 | 1,218 | 1,218 | 1,198 | 1,200 | -2.6% | 10,500 | 248億8560万 | +0.25% | 13.61 | 0.88 |
| 02/02 | 1,242 | 1,246 | 1,204 | 1,232 | -0.81% | 12,500 | 255億4922万 | +2.92% | 13.98 | 0.91 |
| 02/01 | 1,246 | 1,246 | 1,222 | 1,242 | +3.67% | 22,500 | 257億5660万 | +3.85% | 14.09 | 0.91 |
| 01/29 | 1,164 | 1,204 | 1,164 | 1,198 | +1.87% | 9,000 | 248億4413万 | +0.25% | 13.59 | 0.88 |
| 01/28 | 1,196 | 1,220 | 1,176 | 1,176 | -3.29% | 15,500 | 243億8789万 | -1.67% | 13.34 | 0.87 |
| 01/27 | 1,164 | 1,216 | 1,164 | 1,216 | +4.65% | 13,500 | 252億1741万 | +1.5% | 13.79 | 0.9 |
| 01/26 | 1,162 | 1,170 | 1,156 | 1,162 | -3.17% | 10,500 | 240億9756万 | -3.09% | 13.18 | 0.86 |
| 01/25 | 1,198 | 1,212 | 1,182 | 1,200 | +0.33% | 43,500 | 248億8560万 | -0.08% | 13.61 | 0.88 |
| 01/22 | 1,114 | 1,200 | 1,090 | 1,196 | +7.36% | 34,500 | 248億265万 | -0.5% | 13.57 | 0.88 |
| 01/21 | 1,106 | 1,128 | 1,106 | 1,114 | -0.18% | 23,000 | 231億213万 | -7.48% | 12.64 | 0.82 |
| 01/20 | 1,168 | 1,168 | 1,110 | 1,116 | -3.29% | 28,500 | 231億4361万 | -7.69% | 12.66 | 0.82 |
| 01/19 | 1,166 | 1,196 | 1,154 | 1,154 | -2.7% | 19,500 | 239億3165万 | -4.86% | 13.09 | 0.85 |
| 01/18 | 1,158 | 1,190 | 1,134 | 1,186 | +1.72% | 17,000 | 245億9527万 | -2.63% | 13.45 | 0.87 |
| 01/15 | 1,190 | 1,196 | 1,166 | 1,166 | 0% | 17,000 | 241億8051万 | -4.58% | 13.23 | 0.86 |
| 01/14 | 1,188 | 1,190 | 1,164 | 1,166 | -2.67% | 19,000 | 241億8051万 | -4.89% | 13.23 | 0.86 |
| 01/13 | 1,172 | 1,216 | 1,172 | 1,198 | +2.39% | 27,500 | 248億4413万 | -2.6% | 13.59 | 0.88 |
| 01/12 | 1,230 | 1,278 | 1,170 | 1,170 | -3.31% | 52,500 | 242億6346万 | -5.03% | 13.27 | 0.86 |
| 01/08 | 1,210 | 1,246 | 1,210 | 1,210 | -0.98% | 21,500 | 250億9298万 | -2.1% | 13.73 | 0.89 |
| 01/07 | 1,228 | 1,244 | 1,220 | 1,222 | -1.45% | 21,500 | 253億4184万 | -1.45% | 13.86 | 0.9 |
| 01/06 | 1,226 | 1,288 | 1,224 | 1,240 | +0.49% | 47,000 | 257億1512万 | -0.16% | 14.07 | 0.91 |
| 01/05 | 1,222 | 1,246 | 1,220 | 1,234 | -1.59% | 23,500 | 255億9069万 | -0.72% | 14 | 0.91 |
| 01/04 | 1,256 | 1,284 | 1,252 | 1,254 | +1.46% | 37,000 | 260億545万 | +0.97% | 14.22 | 0.92 |
| 2015 |
| 12/30 | 1,222 | 1,236 | 1,222 | 1,236 | +1.15% | 9,000 | 256億3217万 | -0.32% | 14.02 | 0.91 |
| 12/29 | 1,236 | 1,238 | 1,222 | 1,222 | 0% | 13,000 | 253億4184万 | -1.37% | 13.86 | 0.9 |
| 12/28 | 1,200 | 1,234 | 1,196 | 1,222 | +2.35% | 12,000 | 253億4184万 | -1.29% | 13.86 | 0.9 |
| 12/25 | 1,212 | 1,212 | 1,168 | 1,194 | -1.65% | 30,500 | 247億6117万 | -3.55% | 13.54 | 0.88 |
| 12/24 | 1,214 | 1,222 | 1,200 | 1,214 | +0.17% | 24,000 | 251億7593万 | -1.94% | 13.77 | 0.89 |
| 12/22 | 1,216 | 1,218 | 1,210 | 1,212 | +0.17% | 11,000 | 251億3446万 | -2.18% | 13.75 | 0.89 |
| 12/21 | 1,214 | 1,234 | 1,198 | 1,210 | -1.31% | 24,000 | 250億9298万 | -2.5% | 13.73 | 0.89 |
| 12/18 | 1,240 | 1,244 | 1,210 | 1,226 | -1.13% | 16,000 | 254億2479万 | -1.21% | 13.91 | 0.9 |
| 12/17 | 1,226 | 1,246 | 1,226 | 1,240 | +1.14% | 8,000 | 257億1512万 | -0.08% | 14.07 | 0.91 |
| 12/16 | 1,232 | 1,250 | 1,224 | 1,226 | -0.16% | 14,500 | 254億2479万 | -1.13% | 13.91 | 0.9 |
| 12/15 | 1,254 | 1,254 | 1,228 | 1,228 | -0.81% | 8,000 | 254億6627万 | -0.81% | 13.93 | 0.9 |
| 12/14 | 1,204 | 1,248 | 1,204 | 1,238 | 0% | 12,000 | 256億7365万 | +0.16% | 14.04 | 0.91 |
| 12/11 | 1,208 | 1,254 | 1,208 | 1,238 | +0.98% | 30,000 | 256億7365万 | +0.41% | 14.04 | 0.91 |
| 12/10 | 1,266 | 1,266 | 1,224 | 1,226 | -2.85% | 9,500 | 254億2479万 | -0.24% | 13.91 | 0.9 |
| 12/09 | 1,266 | 1,276 | 1,244 | 1,262 | -1.87% | 21,500 | 261億7136万 | +2.94% | 14.32 | 0.93 |
| 12/08 | 1,286 | 1,300 | 1,266 | 1,286 | +0.16% | 27,500 | 266億6907万 | +5.24% | 14.59 | 0.95 |
| 12/07 | 1,266 | 1,288 | 1,266 | 1,284 | +1.9% | 22,500 | 266億2759万 | +5.51% | 14.57 | 0.95 |
| 12/04 | 1,238 | 1,272 | 1,238 | 1,260 | +0.16% | 16,500 | 261億2988万 | +3.96% | 14.29 | 0.93 |
| 12/03 | 1,260 | 1,284 | 1,248 | 1,258 | -0.79% | 27,500 | 260億8841万 | +4.23% | 14.27 | 0.93 |
| 12/02 | 1,286 | 1,286 | 1,266 | 1,268 | -1.55% | 13,500 | 262億9579万 | +5.49% | 14.38 | 0.93 |
| 12/01 | 1,292 | 1,292 | 1,280 | 1,288 | -0.31% | 10,500 | 267億1055万 | +7.51% | 14.61 | 0.95 |
| 11/30 | 1,274 | 1,292 | 1,266 | 1,292 | +2.54% | 23,500 | 267億9350万 | +8.48% | 14.66 | 0.95 |
| 11/27 | 1,226 | 1,260 | 1,210 | 1,260 | +4.48% | 24,500 | 261億2988万 | +6.42% | 14.29 | 0.93 |
| 11/26 | 1,208 | 1,218 | 1,194 | 1,206 | -0.17% | 20,000 | 250億1003万 | +2.38% | 13.68 | 0.89 |
| 11/25 | 1,210 | 1,214 | 1,206 | 1,208 | -0.17% | 9,500 | 250億5151万 | +2.81% | 13.7 | 0.89 |
| 11/24 | 1,198 | 1,212 | 1,198 | 1,210 | +1% | 8,500 | 250億9298万 | +3.24% | 13.73 | 0.89 |
| 11/20 | 1,200 | 1,208 | 1,186 | 1,198 | -0.66% | 28,000 | 248億4413万 | +2.48% | 13.59 | 0.88 |
| 11/19 | 1,212 | 1,222 | 1,204 | 1,206 | -0.5% | 18,500 | 250億1003万 | +3.43% | 13.68 | 0.89 |
| 11/18 | 1,258 | 1,260 | 1,210 | 1,212 | -2.42% | 22,500 | 251億3446万 | +4.21% | 13.75 | 0.89 |
| 11/17 | 1,246 | 1,246 | 1,222 | 1,242 | -0.16% | 21,000 | 257億5660万 | +6.98% | 14.09 | 0.91 |
| 11/16 | 1,208 | 1,262 | 1,200 | 1,244 | +1.8% | 22,500 | 257億9807万 | +7.43% | 14.11 | 0.92 |
| 11/13 | 1,218 | 1,230 | 1,208 | 1,222 | -0.16% | 10,500 | 253億4184万 | +5.89% | 13.86 | 0.9 |
| 11/12 | 1,208 | 1,230 | 1,208 | 1,224 | +1.66% | 26,000 | 253億8331万 | +6.25% | 13.88 | 0.9 |
| 11/11 | 1,186 | 1,206 | 1,186 | 1,204 | +2.03% | 41,000 | 249億6855万 | +4.7% | 13.66 | 0.89 |
| 11/10 | 1,190 | 1,198 | 1,178 | 1,180 | -1.17% | 39,000 | 244億7084万 | +2.61% | 13.39 | 0.87 |
| 11/09 | 1,150 | 1,196 | 1,148 | 1,194 | +4.01% | 64,000 | 247億6117万 | +3.83% | 13.54 | 0.88 |
| 11/06 | 1,148 | 1,154 | 1,148 | 1,148 | -0.52% | 10,500 | 238億723万 | -0.17% | 13.02 | 0.85 |
| 11/05 | 1,148 | 1,156 | 1,148 | 1,154 | +0.52% | 5,000 | 239億3165万 | +0.35% | 13.09 | 0.85 |
| 11/04 | 1,150 | 1,156 | 1,138 | 1,148 | 0% | 18,500 | 238億723万 | 0% | 13.02 | 0.85 |
