株価チャート
2015/10/07~2016/03/31
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 5→1 |
2016 |
03/31 | 1,520 | 1,525 | 1,500 | 1,510 | +2.03% | 800 | 34億1260万 | +4.07% | 2.55 | 0.49 |
03/30 | 1,500 | 1,505 | 1,480 | 1,480 | -1% | 600 | 33億4480万 | +2.28% | 2.5 | 0.48 |
03/29 | 1,505 | 1,505 | 1,465 | 1,495 | -2.29% | 2,800 | 33億7870万 | +3.53% | 2.52 | 0.49 |
03/28 | 1,530 | 1,530 | 1,520 | 1,530 | +0.33% | 3,600 | 34億5780万 | +6.25% | 2.58 | 0.5 |
03/25 | 1,540 | 1,540 | 1,510 | 1,525 | -0.97% | 2,000 | 34億4650万 | +6.49% | 2.57 | 0.5 |
03/24 | 1,485 | 1,540 | 1,485 | 1,540 | +0.98% | 3,800 | 34億8040万 | +8.07% | 2.6 | 0.5 |
03/23 | 1,525 | 1,535 | 1,495 | 1,525 | +2.01% | 4,400 | 34億4650万 | +7.7% | 2.57 | 0.5 |
03/22 | 1,500 | 1,525 | 1,480 | 1,495 | +1.01% | 3,200 | 33億7870万 | +6.33% | 2.52 | 0.49 |
03/18 | 1,490 | 1,490 | 1,455 | 1,480 | +0.34% | 3,000 | 33億4480万 | +5.79% | 2.5 | 0.48 |
03/17 | 1,500 | 1,515 | 1,470 | 1,475 | -1.34% | 4,400 | 33億3350万 | +5.81% | 2.49 | 0.48 |
03/16 | 1,450 | 1,500 | 1,450 | 1,495 | +3.46% | 2,800 | 33億7870万 | +7.25% | 2.52 | 0.49 |
03/15 | 1,450 | 1,470 | 1,445 | 1,445 | -0.34% | 3,600 | 32億6570万 | +3.36% | 2.44 | 0.47 |
03/14 | 1,440 | 1,465 | 1,440 | 1,450 | +2.11% | 1,600 | 32億7700万 | +4.54% | 2.45 | 0.47 |
03/11 | 1,440 | 1,440 | 1,420 | 1,420 | -1.73% | 1,400 | 32億920万 | +2.97% | 2.39 | 0.46 |
03/10 | 1,440 | 1,445 | 1,440 | 1,445 | +1.05% | 1,600 | 32億6570万 | +5.47% | 2.44 | 0.47 |
03/08 | 1,415 | 1,435 | 1,375 | 1,430 | 0% | 1,800 | 32億3180万 | +5.22% | 2.41 | 0.47 |
03/07 | 1,405 | 1,430 | 1,405 | 1,430 | +1.78% | 1,600 | 32億3180万 | +6% | 2.41 | 0.47 |
03/04 | 1,435 | 1,435 | 1,400 | 1,405 | -1.06% | 2,200 | 31億7530万 | +5.01% | 2.37 | 0.46 |
03/03 | 1,410 | 1,425 | 1,410 | 1,420 | -1.39% | 1,200 | 32億920万 | +6.85% | 2.39 | 0.46 |
03/02 | 1,435 | 1,440 | 1,435 | 1,440 | +2.86% | 1,000 | 32億5440万 | +9.26% | 2.43 | 0.47 |
02/29 | 1,420 | 1,420 | 1,400 | 1,400 | +1.45% | 600 | 31億6400万 | +7.28% | 2.36 | 0.46 |
02/26 | 1,380 | 1,380 | 1,360 | 1,380 | +2.22% | 1,000 | 31億1880万 | +6.48% | 2.33 | 0.45 |
02/25 | 1,345 | 1,375 | 1,345 | 1,350 | +0.75% | 600 | 30億5100万 | +4.65% | 2.28 | 0.44 |
02/24 | 1,365 | 1,365 | 1,340 | 1,340 | -2.55% | 3,200 | 30億2840万 | +4.2% | 2.26 | 0.44 |
02/23 | 1,435 | 1,435 | 1,375 | 1,375 | -2.48% | 1,000 | 31億750万 | +7.34% | 2.32 | 0.45 |
02/22 | 1,400 | 1,420 | 1,400 | 1,410 | +0.71% | 1,400 | 31億8660万 | +10.76% | 2.38 | 0.46 |
02/19 | 1,390 | 1,400 | 1,390 | 1,400 | 0% | 1,000 | 31億6400万 | +10.67% | 2.36 | 0.46 |
02/18 | 1,370 | 1,415 | 1,370 | 1,400 | +5.26% | 5,400 | 31億6400万 | +11.29% | 2.36 | 0.46 |
02/17 | 1,300 | 1,330 | 1,300 | 1,330 | -0.75% | 600 | 30億580万 | +6.31% | 2.24 | 0.43 |
02/16 | 1,350 | 1,350 | 1,340 | 1,340 | +1.9% | 400 | 30億2840万 | +7.29% | 2.26 | 0.44 |
02/15 | 1,315 | 1,325 | 1,315 | 1,315 | +3.14% | 2,800 | 29億7190万 | +5.62% | 2.22 | 0.43 |
02/12 | 1,275 | 1,300 | 1,230 | 1,275 | -4.49% | 5,400 | 28億8150万 | +2.74% | 2.15 | 0.41 |
02/10 | 1,365 | 1,395 | 1,280 | 1,335 | -0.37% | 5,200 | 30億1710万 | +7.49% | 2.25 | 0.43 |
02/09 | 1,325 | 1,350 | 1,315 | 1,340 | -9.15% | 7,000 | 30億2840万 | +7.98% | 2.26 | 0.44 |
02/08 | 1,670 | 1,670 | 1,320 | 1,475 | -7.23% | 86,600 | 33億3350万 | +19.14% | 2.49 | 0.48 |
02/05 | 1,590 | 1,590 | 1,590 | 1,590 | +33.61% | 1,600 | 35億9340万 | +29.37% | 2.68 | 0.52 |
02/03 | 1,195 | 1,195 | 1,190 | 1,190 | -3.64% | 1,000 | 26億8940万 | -2.06% | 2.01 | 0.39 |
02/02 | 1,235 | 1,235 | 1,235 | 1,235 | +3.35% | 400 | 27億9110万 | +1.4% | 2.08 | 0.4 |
02/01 | 1,195 | 1,195 | 1,195 | 1,195 | +0.84% | 200 | 27億70万 | -1.97% | 2.02 | 0.39 |
01/29 | 1,185 | 1,185 | 1,185 | 1,185 | +0.85% | 200 | 26億7810万 | -2.95% | 2 | 0.39 |
01/28 | 1,175 | 1,175 | 1,175 | 1,175 | +2.17% | 400 | 26億5550万 | -3.92% | 1.98 | 0.38 |
01/27 | 1,150 | 1,150 | 1,150 | 1,150 | -1.71% | 200 | 25億9900万 | -6.2% | 1.94 | 0.37 |
01/25 | 1,155 | 1,170 | 1,155 | 1,170 | +1.3% | 400 | 26億4420万 | -4.8% | 1.97 | 0.38 |
01/22 | 1,155 | 1,155 | 1,150 | 1,155 | +2.67% | 1,200 | 26億1030万 | -6.33% | 1.95 | 0.38 |
01/21 | 1,170 | 1,170 | 1,125 | 1,125 | -4.26% | 1,800 | 25億4250万 | -9.13% | 1.9 | 0.37 |
01/20 | 1,210 | 1,210 | 1,175 | 1,175 | -4.47% | 1,400 | 26億5550万 | -5.39% | 1.98 | 0.38 |
01/19 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 400 | 27億7980万 | -1.28% | 2.07 | 0.4 |
01/15 | 1,230 | 1,230 | 1,230 | 1,230 | +1.23% | 200 | 27億7980万 | -1.28% | 2.07 | 0.4 |
01/13 | 1,215 | 1,215 | 1,215 | 1,215 | +3.4% | 200 | 27億4590万 | -2.49% | 2.05 | 0.4 |
01/12 | 1,220 | 1,220 | 1,160 | 1,175 | -4.47% | 1,200 | 26億5550万 | -5.85% | 1.98 | 0.38 |
01/08 | 1,225 | 1,230 | 1,225 | 1,230 | +1.65% | 400 | 27億7980万 | -1.68% | 2.07 | 0.4 |
01/07 | 1,215 | 1,215 | 1,210 | 1,210 | -2.02% | 400 | 27億3460万 | -3.43% | 2.04 | 0.39 |
01/06 | 1,235 | 1,235 | 1,235 | 1,235 | -3.14% | 600 | 27億9110万 | -1.59% | 2.08 | 0.4 |
01/05 | 1,275 | 1,275 | 1,275 | 1,275 | +2.82% | 400 | 28億8150万 | +1.51% | 2.15 | 0.41 |
2015 |
12/29 | 1,235 | 1,240 | 1,235 | 1,240 | +1.64% | 400 | 28億240万 | -1.2% | 2.09 | 0.4 |
12/28 | 1,260 | 1,290 | 1,220 | 1,220 | -5.79% | 2,000 | 27億5720万 | -2.79% | 2.06 | 0.4 |
12/25 | 1,225 | 1,295 | 1,200 | 1,295 | -1.52% | 3,200 | 29億2670万 | +2.94% | 2.18 | 0.42 |
12/22 | 1,315 | 1,315 | 1,315 | 1,315 | +5.2% | 600 | 29億7190万 | +4.86% | 2.22 | 0.43 |
12/21 | 1,220 | 1,250 | 1,220 | 1,250 | 0% | 800 | 28億2500万 | -0.08% | 2.11 | 0.41 |
12/18 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | 28億2500万 | 0% | 2.11 | 0.41 |
12/15 | 1,250 | 1,250 | 1,250 | 1,250 | -0.79% | 200 | 28億2500万 | -0.08% | 2.11 | 0.41 |
12/14 | 1,260 | 1,260 | 1,260 | 1,260 | -0.4% | 200 | 28億4760万 | +0.72% | 2.13 | 0.41 |
12/11 | 1,260 | 1,265 | 1,240 | 1,265 | +2.02% | 2,800 | 28億5890万 | +1.12% | 2.13 | 0.41 |
12/10 | 1,250 | 1,265 | 1,240 | 1,240 | -0.8% | 1,200 | 28億240万 | -0.88% | 2.09 | 0.4 |
12/08 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 1,800 | 28億2500万 | 0% | 2.11 | 0.41 |
12/07 | 1,240 | 1,240 | 1,240 | 1,240 | +0.4% | 200 | 28億240万 | -0.8% | 2.09 | 0.4 |
12/04 | 1,235 | 1,235 | 1,235 | 1,235 | -2.37% | 800 | 27億9110万 | -1.12% | 2.08 | 0.4 |
12/03 | 1,255 | 1,265 | 1,255 | 1,265 | 0% | 400 | 28億5890万 | +1.44% | 2.13 | 0.41 |
12/02 | 1,265 | 1,265 | 1,265 | 1,265 | +2.43% | 400 | 28億5890万 | +1.69% | 2.13 | 0.41 |
11/27 | 1,235 | 1,235 | 1,235 | 1,235 | -2.37% | 400 | 27億9110万 | -0.48% | 2.08 | 0.4 |
11/26 | 1,235 | 1,265 | 1,235 | 1,265 | +2.85% | 400 | 28億5890万 | +2.18% | 2.13 | 0.41 |
11/25 | 1,270 | 1,270 | 1,230 | 1,230 | -1.6% | 1,200 | 27億7980万 | -0.4% | 2.07 | 0.4 |
11/24 | 1,265 | 1,265 | 1,250 | 1,250 | -0.4% | 1,000 | 28億2500万 | +1.38% | 2.11 | 0.41 |
11/20 | 1,265 | 1,285 | 1,255 | 1,255 | 0% | 1,800 | 28億3630万 | +1.87% | 2.12 | 0.41 |
11/19 | 1,250 | 1,255 | 1,250 | 1,255 | -0.79% | 400 | 28億3630万 | +2.03% | 2.12 | 0.41 |
11/18 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 400 | 28億5890万 | +3.18% | 2.13 | 0.41 |
11/17 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 200 | 28億5890万 | +3.52% | 2.13 | 0.41 |
11/11 | 1,250 | 1,265 | 1,250 | 1,265 | +2.02% | 2,800 | 28億5890万 | +3.86% | 2.13 | 0.41 |
11/10 | 1,240 | 1,240 | 1,240 | 1,240 | -1.59% | 200 | 28億240万 | +2.23% | 2.09 | 0.4 |
11/09 | 1,275 | 1,275 | 1,225 | 1,260 | -1.18% | 3,200 | 28億4760万 | +4.13% | 2.13 | 0.41 |
11/06 | 1,230 | 1,275 | 1,230 | 1,275 | +4.94% | 1,600 | 28億8150万 | +5.81% | 2.15 | 0.41 |
11/05 | 1,215 | 1,220 | 1,210 | 1,215 | -1.62% | 1,800 | 27億4590万 | +1.25% | 2.05 | 0.4 |
11/04 | 1,300 | 1,300 | 1,235 | 1,235 | +1.23% | 600 | 27億9110万 | +3.17% | 2.08 | 0.4 |
11/02 | 1,275 | 1,275 | 1,220 | 1,220 | -4.31% | 600 | 27億5720万 | +2.18% | 2.06 | 0.4 |
10/30 | 1,250 | 1,275 | 1,250 | 1,275 | +1.19% | 400 | 28億8150万 | +6.96% | 2.15 | 0.41 |
10/29 | 1,245 | 1,260 | 1,240 | 1,260 | +1.61% | 3,600 | 28億4760万 | +5.88% | 2.13 | 0.41 |
10/27 | 1,255 | 1,255 | 1,240 | 1,240 | -1.98% | 400 | 28億240万 | +4.38% | 2.09 | 0.4 |
10/26 | 1,265 | 1,265 | 1,265 | 1,265 | +3.69% | 200 | 28億5890万 | +6.57% | 2.13 | 0.41 |
10/23 | 1,220 | 1,220 | 1,220 | 1,220 | -2.01% | 400 | 27億5720万 | +2.87% | 2.06 | 0.4 |
10/22 | 1,250 | 1,250 | 1,245 | 1,245 | +1.63% | 1,200 | 28億1370万 | +5.06% | 2.1 | 0.4 |
10/21 | 1,190 | 1,225 | 1,190 | 1,225 | +2.94% | 3,400 | 27億6850万 | +3.64% | 2.07 | 0.4 |
10/20 | 1,190 | 1,190 | 1,190 | 1,190 | +0.42% | 800 | 26億8940万 | +0.93% | 2.01 | 0.39 |
10/19 | 1,185 | 1,185 | 1,185 | 1,185 | 0% | 200 | 26億7810万 | +0.59% | 2 | 0.39 |
10/16 | 1,180 | 1,185 | 1,180 | 1,185 | +0.85% | 600 | 26億7810万 | +0.42% | 2 | 0.39 |
10/15 | 1,175 | 1,175 | 1,175 | 1,175 | -0.42% | 600 | 26億5550万 | -0.59% | 1.98 | 0.38 |
10/14 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 600 | 26億6680万 | -0.51% | 1.99 | 0.38 |
10/13 | 1,200 | 1,200 | 1,180 | 1,180 | -2.88% | 2,400 | 26億6680万 | -0.67% | 1.99 | 0.38 |
10/09 | 1,185 | 1,215 | 1,185 | 1,215 | +0.41% | 1,400 | 27億4590万 | +1.93% | 2.05 | 0.4 |
10/08 | 1,175 | 1,210 | 1,175 | 1,210 | +4.31% | 3,000 | 27億3460万 | +1.42% | 2.04 | 0.39 |
10/07 | 1,165 | 1,165 | 1,160 | 1,160 | -0.85% | 800 | 26億2160万 | -2.85% | 1.96 | 0.38 |