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 10→1 |
| 2016 |
| 03/31 | 4,520 | 4,550 | 4,520 | 4,520 | 0% | 800 | 35億4820万 | -2.73% | 2.89 | 0.63 |
| 03/30 | 4,520 | 4,530 | 4,500 | 4,520 | 0% | 1,000 | 35億4820万 | -2.59% | 2.89 | 0.63 |
| 03/29 | 4,510 | 4,580 | 4,510 | 4,520 | -3.62% | 1,400 | 35億4820万 | -2.44% | 2.89 | 0.63 |
| 03/28 | 4,670 | 4,760 | 4,670 | 4,690 | 0% | 1,700 | 36億8165万 | +1.52% | 3 | 0.66 |
| 03/25 | 4,680 | 4,700 | 4,660 | 4,690 | +0.21% | 2,900 | 36億8165万 | +2.02% | 3 | 0.66 |
| 03/24 | 4,660 | 4,750 | 4,660 | 4,680 | -0.43% | 1,500 | 36億7380万 | +2.3% | 2.99 | 0.65 |
| 03/23 | 4,700 | 4,710 | 4,700 | 4,700 | -0.21% | 900 | 36億8950万 | +3.27% | 3 | 0.66 |
| 03/22 | 4,680 | 4,750 | 4,680 | 4,710 | +0.86% | 1,900 | 36億9735万 | +4.02% | 3.01 | 0.66 |
| 03/18 | 4,690 | 4,700 | 4,640 | 4,670 | -0.43% | 3,600 | 36億6595万 | +3.59% | 2.98 | 0.65 |
| 03/17 | 4,700 | 4,720 | 4,690 | 4,690 | -1.05% | 700 | 36億8165万 | +4.78% | 3 | 0.66 |
| 03/16 | 4,690 | 4,770 | 4,690 | 4,740 | +0.42% | 900 | 37億2090万 | +6.06% | 3.03 | 0.66 |
| 03/15 | 4,700 | 4,730 | 4,680 | 4,720 | +0.43% | 1,600 | 37億520万 | +5.69% | 3.02 | 0.66 |
| 03/14 | 4,670 | 4,700 | 4,670 | 4,700 | +1.51% | 8,400 | 36億8950万 | +5.17% | 3 | 0.66 |
| 03/11 | 4,600 | 4,650 | 4,600 | 4,630 | 0% | 2,600 | 36億3455万 | +3.6% | 2.96 | 0.65 |
| 03/10 | 4,660 | 4,680 | 4,630 | 4,630 | -0.22% | 2,100 | 36億3455万 | +3.39% | 2.96 | 0.65 |
| 03/09 | 4,720 | 4,720 | 4,640 | 4,640 | -2.11% | 3,100 | 36億4240万 | +3.36% | 2.96 | 0.65 |
| 03/08 | 4,730 | 4,760 | 4,720 | 4,740 | +0.21% | 5,600 | 37億2090万 | +5.29% | 3.03 | 0.66 |
| 03/07 | 4,960 | 4,990 | 4,730 | 4,730 | +0.21% | 26,100 | 37億1305万 | +4.85% | 3.02 | 0.66 |
| 03/04 | 4,770 | 4,770 | 4,700 | 4,720 | -1.05% | 2,200 | 37億520万 | +4.52% | 3.02 | 0.66 |
| 03/03 | 4,710 | 4,780 | 4,650 | 4,770 | +2.8% | 2,800 | 37億4445万 | +5.6% | 3.05 | 0.67 |
| 03/02 | 4,650 | 4,740 | 4,640 | 4,640 | -0.22% | 1,700 | 36億4240万 | +2.79% | 2.96 | 0.65 |
| 03/01 | 4,500 | 4,650 | 4,500 | 4,650 | +4.03% | 2,000 | 36億5025万 | +3.01% | 2.97 | 0.65 |
| 02/29 | 4,460 | 4,530 | 4,450 | 4,470 | -1.54% | 1,900 | 35億895万 | -1% | 2.86 | 0.63 |
| 02/26 | 4,470 | 4,590 | 4,470 | 4,540 | +1.57% | 600 | 35億6390万 | +0.49% | 2.9 | 0.64 |
| 02/25 | 4,260 | 4,470 | 4,260 | 4,470 | +3.23% | 4,600 | 35億895万 | -0.93% | 2.86 | 0.63 |
| 02/24 | 4,350 | 4,350 | 4,270 | 4,330 | -0.69% | 400 | 33億9905万 | -4.03% | 2.77 | 0.61 |
| 02/23 | 4,220 | 4,360 | 4,220 | 4,360 | +3.81% | 4,500 | 34億2260万 | -3.56% | 2.79 | 0.61 |
| 02/22 | 4,110 | 4,200 | 4,110 | 4,200 | +2.19% | 1,000 | 32億9700万 | -7.28% | 2.68 | 0.59 |
| 02/19 | 4,110 | 4,110 | 4,090 | 4,110 | -0.72% | 1,400 | 32億2635万 | -9.57% | 2.63 | 0.58 |
| 02/18 | 4,160 | 4,190 | 4,140 | 4,140 | +1.47% | 600 | 32億4990万 | -9.27% | 2.64 | 0.58 |
| 02/17 | 4,130 | 4,130 | 4,070 | 4,080 | -1.21% | 2,700 | 32億280万 | -11.01% | 2.61 | 0.57 |
| 02/16 | 4,120 | 4,180 | 4,080 | 4,130 | -1.67% | 2,800 | 32億4205万 | -10.33% | 2.64 | 0.58 |
| 02/15 | 4,050 | 4,200 | 3,890 | 4,200 | +8.25% | 10,000 | 32億9700万 | -9.35% | 2.68 | 0.59 |
| 02/12 | 4,300 | 4,300 | 3,880 | 3,880 | -13.78% | 17,400 | 30億4580万 | -16.68% | 2.48 | 0.54 |
| 02/10 | 4,610 | 4,610 | 4,500 | 4,500 | -3.43% | 3,500 | 35億3250万 | -4.13% | 2.87 | 0.63 |
| 02/09 | 4,800 | 4,800 | 4,600 | 4,660 | -2.92% | 2,300 | 36億5810万 | -1% | 2.98 | 0.65 |
| 02/08 | 4,710 | 4,900 | 4,660 | 4,800 | +1.91% | 1,200 | 37億6800万 | +1.8% | 3.07 | 0.67 |
| 02/05 | 4,850 | 4,850 | 4,710 | 4,710 | -2.89% | 1,400 | 36億9735万 | -0.28% | 3.01 | 0.66 |
| 02/04 | 4,850 | 4,870 | 4,850 | 4,850 | -1.02% | 300 | 38億725万 | +2.47% | 3.1 | 0.68 |
| 02/03 | 4,960 | 4,960 | 4,850 | 4,900 | -1.21% | 1,200 | 38億4650万 | +3.46% | 3.13 | 0.69 |
| 02/02 | 4,970 | 5,060 | 4,950 | 4,960 | -0.4% | 2,300 | 38億9360万 | +4.77% | 3.17 | 0.69 |
| 02/01 | 4,960 | 4,980 | 4,880 | 4,980 | +2.89% | 1,400 | 39億930万 | +5.2% | 3.18 | 0.7 |
| 01/29 | 4,770 | 4,840 | 4,650 | 4,840 | +1.89% | 3,000 | 37億9940万 | +2.26% | 3.09 | 0.68 |
| 01/28 | 4,650 | 4,750 | 4,650 | 4,750 | +1.28% | 400 | 37億2875万 | +0.19% | 3.03 | 0.66 |
| 01/27 | 4,680 | 4,720 | 4,610 | 4,690 | +0.64% | 1,300 | 36億8165万 | -1.37% | 3 | 0.66 |
| 01/26 | 4,590 | 4,660 | 4,590 | 4,660 | 0% | 200 | 36億5810万 | -2.35% | 2.98 | 0.65 |
| 01/25 | 4,550 | 4,660 | 4,550 | 4,660 | +2.42% | 2,200 | 36億5810万 | -2.63% | 2.98 | 0.65 |
| 01/22 | 4,400 | 4,550 | 4,400 | 4,550 | +3.64% | 1,900 | 35億7175万 | -5.13% | 2.91 | 0.64 |
| 01/21 | 4,410 | 4,490 | 4,390 | 4,390 | -1.57% | 3,100 | 34億4615万 | -8.94% | 2.8 | 0.61 |
| 01/20 | 4,580 | 4,590 | 4,410 | 4,460 | -2.41% | 3,900 | 35億110万 | -8.21% | 2.85 | 0.62 |
| 01/19 | 4,560 | 4,610 | 4,560 | 4,570 | 0% | 1,700 | 35億8745万 | -6.6% | 2.92 | 0.64 |
| 01/18 | 4,570 | 4,580 | 4,520 | 4,570 | -0.22% | 1,900 | 35億8745万 | -7.17% | 2.92 | 0.64 |
| 01/15 | 4,600 | 4,610 | 4,580 | 4,580 | +0.22% | 1,300 | 35億9530万 | -7.53% | 2.93 | 0.64 |
| 01/14 | 4,610 | 4,640 | 4,540 | 4,570 | -2.56% | 1,400 | 35億8745万 | -8.34% | 2.92 | 0.64 |
| 01/13 | 4,700 | 4,770 | 4,620 | 4,690 | +1.96% | 2,200 | 36億8165万 | -6.59% | 3 | 0.66 |
| 01/12 | 4,800 | 4,870 | 4,550 | 4,600 | -4.17% | 4,300 | 36億1100万 | -8.87% | 2.94 | 0.64 |
| 01/08 | 4,760 | 4,830 | 4,760 | 4,800 | 0% | 1,900 | 37億6800万 | -5.6% | 3.07 | 0.67 |
| 01/07 | 4,840 | 4,860 | 4,800 | 4,800 | -0.41% | 1,500 | 37億6800万 | -6.1% | 3.07 | 0.67 |
| 01/06 | 4,850 | 4,850 | 4,770 | 4,820 | 0% | 1,400 | 37億8370万 | -6.15% | 3.08 | 0.67 |
| 01/05 | 4,860 | 4,860 | 4,810 | 4,820 | -0.82% | 700 | 37億8370万 | -6.63% | 3.08 | 0.67 |
| 01/04 | 4,980 | 4,980 | 4,780 | 4,860 | -2.8% | 3,000 | 38億1510万 | -6.32% | 3.1 | 0.68 |
| 2015 |
| 12/30 | 4,950 | 5,010 | 4,950 | 5,000 | +1.01% | 1,900 | 39億2500万 | -4.14% | 3.19 | 0.7 |
| 12/29 | 4,860 | 4,950 | 4,860 | 4,950 | +0.61% | 400 | 38億8575万 | -5.46% | 3.16 | 0.69 |
| 12/28 | 4,910 | 4,920 | 4,880 | 4,920 | +1.03% | 1,700 | 38億6220万 | -6.39% | 3.14 | 0.69 |
| 12/25 | 4,900 | 4,960 | 4,870 | 4,870 | -1.81% | 2,300 | 38億2295万 | -7.8% | 3.11 | 0.68 |
| 12/24 | 4,960 | 4,990 | 4,930 | 4,960 | +0.4% | 1,500 | 38億9360万 | -6.52% | 3.17 | 0.69 |
| 12/22 | 4,990 | 4,990 | 4,910 | 4,940 | -2.18% | 3,200 | 38億7790万 | -7.26% | 3.16 | 0.69 |
| 12/21 | 5,030 | 5,050 | 4,920 | 5,050 | -0.98% | 2,500 | 39億6425万 | -5.57% | 3.23 | 0.71 |
| 12/18 | 5,180 | 5,180 | 5,020 | 5,100 | -0.2% | 2,700 | 40億350万 | -5.31% | 3.26 | 0.71 |
| 12/17 | 5,050 | 5,150 | 5,050 | 5,110 | +2% | 1,600 | 40億1135万 | -5.72% | 3.26 | 0.71 |
| 12/16 | 5,000 | 5,140 | 5,000 | 5,010 | +1.83% | 3,000 | 39億3285万 | -8.09% | 3.2 | 0.7 |
| 12/15 | 5,190 | 5,200 | 4,870 | 4,920 | -4.84% | 5,300 | 38億6220万 | -10.32% | 3.14 | 0.69 |
| 12/14 | 5,250 | 5,250 | 5,150 | 5,170 | -3% | 2,200 | 40億5845万 | -6.41% | 3.3 | 0.72 |
| 12/11 | 5,260 | 5,330 | 5,260 | 5,330 | +0.19% | 1,500 | 41億8405万 | -3.93% | 3.41 | 0.75 |
| 12/10 | 5,220 | 5,330 | 5,220 | 5,320 | 0% | 2,100 | 41億7620万 | -4.28% | 3.4 | 0.74 |
| 12/09 | 5,310 | 5,320 | 5,290 | 5,320 | +0.19% | 500 | 41億7620万 | -4.47% | 3.4 | 0.74 |
| 12/08 | 5,380 | 5,400 | 5,170 | 5,310 | -1.85% | 6,400 | 41億6835万 | -4.99% | 3.39 | 0.74 |
| 12/07 | 5,450 | 5,460 | 5,390 | 5,410 | -0.55% | 2,400 | 42億4685万 | -3.39% | 3.46 | 0.76 |
| 12/04 | 5,410 | 5,440 | 5,380 | 5,440 | +1.12% | 1,000 | 42億7040万 | -2.94% | 3.48 | 0.76 |
| 12/03 | 5,500 | 5,500 | 5,340 | 5,380 | -2.36% | 4,300 | 42億2330万 | -4.07% | 3.44 | 0.75 |
| 12/02 | 5,500 | 5,520 | 5,410 | 5,510 | +0.73% | 2,900 | 43億2535万 | -1.84% | 3.52 | 0.77 |
| 12/01 | 5,450 | 5,470 | 5,410 | 5,470 | +1.11% | 2,600 | 42億9395万 | -2.57% | 3.49 | 0.77 |
| 11/30 | 5,440 | 5,450 | 5,410 | 5,410 | -0.92% | 1,100 | 42億4685万 | -3.67% | 3.46 | 0.76 |
| 11/27 | 5,470 | 5,470 | 5,450 | 5,460 | -0.55% | 1,200 | 42億8610万 | -2.83% | 3.49 | 0.76 |
| 11/26 | 5,540 | 5,540 | 5,480 | 5,490 | -0.9% | 1,500 | 43億965万 | -2.31% | 3.51 | 0.77 |
| 11/25 | 5,530 | 5,540 | 5,470 | 5,540 | +0.54% | 900 | 43億4890万 | -1.42% | 3.54 | 0.78 |
| 11/24 | 5,540 | 5,540 | 5,450 | 5,510 | +0.92% | 1,200 | 43億2535万 | -1.89% | 3.52 | 0.77 |
| 11/20 | 5,510 | 5,510 | 5,440 | 5,460 | -1.62% | 2,600 | 42億8610万 | -2.66% | 3.49 | 0.76 |
| 11/19 | 5,450 | 5,550 | 5,450 | 5,550 | +1.46% | 3,100 | 43億5675万 | -0.93% | 3.55 | 0.78 |
| 11/18 | 5,530 | 5,530 | 5,430 | 5,470 | -0.55% | 2,100 | 42億9395万 | -2.18% | 3.49 | 0.77 |
| 11/17 | 5,440 | 5,600 | 5,430 | 5,500 | +0.55% | 2,600 | 43億1750万 | -1.61% | 3.51 | 0.77 |
| 11/16 | 5,500 | 5,540 | 5,300 | 5,470 | -8.83% | 14,800 | 42億9395万 | -2.02% | 3.49 | 0.77 |
| 11/13 | 5,860 | 6,020 | 5,850 | 6,000 | +1.01% | 3,900 | 47億1000万 | +7.84% | 3.83 | 0.84 |
| 11/12 | 5,820 | 6,000 | 5,820 | 5,940 | +1.02% | 5,300 | 46億6290万 | +7.61% | 3.79 | 0.83 |
| 11/11 | 5,900 | 5,920 | 5,650 | 5,880 | -0.34% | 3,700 | 46億1580万 | +7.38% | 3.76 | 0.82 |
| 11/10 | 5,850 | 5,900 | 5,850 | 5,900 | +0.51% | 1,800 | 46億3150万 | +8.6% | 3.77 | 0.83 |
| 11/09 | 5,760 | 5,890 | 5,750 | 5,870 | +2.09% | 4,200 | 46億795万 | +8.97% | 3.75 | 0.82 |
| 11/06 | 5,560 | 5,750 | 5,560 | 5,750 | +2.68% | 2,000 | 45億1375万 | +7.64% | 3.67 | 0.8 |
| 11/05 | 5,570 | 5,650 | 5,500 | 5,600 | +0.18% | 2,400 | 43億9600万 | +5.64% | 3.58 | 0.78 |
| 11/04 | 5,800 | 5,850 | 5,570 | 5,590 | -3.79% | 3,200 | 43億8815万 | +6.19% | 3.57 | 0.78 |
