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 5→1 |
| 2016 |
| 03/31 | 3,780 | 3,810 | 3,710 | 3,720 | -0.53% | 1,096,000 | 8714億2403万 | +2% | 11.3 | 1.68 |
| 03/30 | 3,810 | 3,810 | 3,730 | 3,740 | -1.84% | 1,145,400 | 8761億910万 | +2.89% | 11.36 | 1.69 |
| 03/29 | 3,775 | 3,855 | 3,760 | 3,810 | -0.13% | 1,082,200 | 8925億687万 | +5.22% | 11.57 | 1.72 |
| 03/28 | 3,830 | 3,830 | 3,770 | 3,815 | +0.79% | 896,200 | 8936億7814万 | +5.77% | 11.59 | 1.72 |
| 03/25 | 3,885 | 3,895 | 3,770 | 3,785 | -2.2% | 1,460,600 | 8866億5052万 | +5.37% | 11.49 | 1.71 |
| 03/24 | 3,855 | 3,910 | 3,850 | 3,870 | +0.39% | 1,609,800 | 9065億6209万 | +8.1% | 11.75 | 1.75 |
| 03/23 | 3,825 | 3,925 | 3,815 | 3,855 | +0.78% | 2,414,400 | 9030億4829万 | +8.04% | 11.71 | 1.74 |
| 03/22 | 3,765 | 3,845 | 3,740 | 3,825 | +2.27% | 1,883,200 | 8960億2067万 | +7.41% | 11.62 | 1.73 |
| 03/18 | 3,740 | 3,765 | 3,715 | 3,740 | -0.27% | 1,328,000 | 8761億910万 | +5.09% | 11.36 | 1.69 |
| 03/17 | 3,760 | 3,815 | 3,715 | 3,750 | -0.13% | 1,787,400 | 8784億5164万 | +5.66% | 11.39 | 1.69 |
| 03/16 | 3,655 | 3,785 | 3,650 | 3,755 | +2.32% | 2,385,400 | 8796億2291万 | +5.89% | 11.4 | 1.7 |
| 03/15 | 3,670 | 3,715 | 3,645 | 3,670 | 0% | 1,461,600 | 8597億1134万 | +3.56% | 11.15 | 1.66 |
| 03/14 | 3,650 | 3,695 | 3,635 | 3,670 | +2.37% | 1,746,200 | 8597億1134万 | +3.47% | 11.15 | 1.66 |
| 03/11 | 3,460 | 3,620 | 3,455 | 3,585 | +2.43% | 2,601,600 | 8397億9977万 | +1.01% | 10.89 | 1.62 |
| 03/10 | 3,500 | 3,510 | 3,455 | 3,500 | +0.57% | 1,248,600 | 8198億8820万 | -1.6% | 10.63 | 1.58 |
| 03/09 | 3,480 | 3,515 | 3,455 | 3,480 | -0.85% | 1,248,600 | 8152億312万 | -2.49% | 10.57 | 1.57 |
| 03/08 | 3,555 | 3,560 | 3,465 | 3,510 | -1.4% | 1,547,800 | 8222億3073万 | -2.09% | 10.66 | 1.59 |
| 03/07 | 3,560 | 3,585 | 3,535 | 3,560 | 0% | 1,172,400 | 8339億4342万 | -1.08% | 10.81 | 1.61 |
| 03/04 | 3,530 | 3,560 | 3,490 | 3,560 | +1.42% | 1,467,800 | 8339億4342万 | -1.25% | 10.81 | 1.61 |
| 03/03 | 3,500 | 3,535 | 3,470 | 3,510 | -0.28% | 2,037,600 | 8222億3073万 | -2.64% | 10.66 | 1.59 |
| 03/02 | 3,540 | 3,550 | 3,500 | 3,520 | +1.44% | 1,901,200 | 8245億7327万 | -2.33% | 10.69 | 1.59 |
| 03/01 | 3,395 | 3,485 | 3,390 | 3,470 | +1.46% | 1,756,400 | 8128億6058万 | -3.56% | 10.54 | 1.57 |
| 02/29 | 3,525 | 3,530 | 3,420 | 3,420 | -2.56% | 1,786,800 | 8011億4790万 | -4.89% | 10.39 | 1.55 |
| 02/26 | 3,580 | 3,595 | 3,500 | 3,510 | -1.27% | 1,579,800 | 8222億3073万 | -2.34% | 10.66 | 1.59 |
| 02/25 | 3,435 | 3,585 | 3,430 | 3,555 | +4.41% | 2,465,000 | 8327億7215万 | -0.78% | 10.8 | 1.61 |
| 02/24 | 3,360 | 3,415 | 3,345 | 3,405 | +0.29% | 1,411,600 | 7976億3409万 | -4.76% | 10.34 | 1.54 |
| 02/23 | 3,490 | 3,525 | 3,380 | 3,395 | -1.88% | 1,548,800 | 7952億9155万 | -5.17% | 10.31 | 1.53 |
| 02/22 | 3,420 | 3,510 | 3,415 | 3,460 | +0.44% | 1,175,000 | 8105億1805万 | -3.49% | 10.51 | 1.56 |
| 02/19 | 3,450 | 3,480 | 3,390 | 3,445 | -1.29% | 1,949,200 | 8070億424万 | -4.04% | 10.46 | 1.56 |
| 02/18 | 3,625 | 3,635 | 3,485 | 3,490 | -1.83% | 3,113,200 | 8175億4566万 | -2.97% | 10.6 | 1.58 |
| 02/17 | 3,695 | 3,720 | 3,480 | 3,555 | -3.79% | 2,446,200 | 8327億7215万 | -1.41% | 10.8 | 1.61 |
| 02/16 | 3,720 | 3,795 | 3,685 | 3,695 | -2.12% | 2,216,200 | 8655億6768万 | +2.41% | 11.22 | 1.67 |
| 02/15 | 3,655 | 3,815 | 3,610 | 3,775 | +8.48% | 2,810,600 | 8843億798万 | +4.57% | 11.46 | 1.71 |
| 02/12 | 3,535 | 3,580 | 3,385 | 3,480 | -5.18% | 3,795,200 | 8152億312万 | -3.63% | 10.57 | 1.57 |
| 02/10 | 3,800 | 3,880 | 3,580 | 3,670 | -1.08% | 3,530,400 | 8597億1134万 | +1.21% | 11.15 | 1.66 |
| 02/09 | 3,605 | 3,755 | 3,605 | 3,710 | -0.93% | 2,985,400 | 8690億8149万 | +2.06% | 11.27 | 1.68 |
| 02/08 | 3,650 | 3,780 | 3,625 | 3,745 | +0.94% | 2,151,600 | 8772億8037万 | +2.8% | 11.37 | 1.69 |
| 02/05 | 3,745 | 3,760 | 3,660 | 3,710 | -2.37% | 1,475,000 | 8690億8149万 | +1.56% | 11.27 | 1.68 |
| 02/04 | 3,760 | 3,835 | 3,750 | 3,800 | +0.26% | 1,579,800 | 8901億6433万 | +3.68% | 11.54 | 1.72 |
| 02/03 | 3,820 | 3,850 | 3,740 | 3,790 | -2.19% | 1,961,600 | 8878億2179万 | +3.24% | 11.51 | 1.71 |
| 02/02 | 3,835 | 3,925 | 3,830 | 3,875 | +0.26% | 1,645,200 | 9077億3336万 | +5.38% | 11.77 | 1.75 |
| 02/01 | 3,850 | 3,900 | 3,820 | 3,865 | +3.76% | 2,342,200 | 9053億9082万 | +5% | 11.74 | 1.75 |
| 01/29 | 3,625 | 3,745 | 3,515 | 3,725 | +5.23% | 4,473,600 | 8725億9530万 | +0.95% | 11.31 | 1.68 |
| 01/28 | 3,465 | 3,585 | 3,430 | 3,540 | +1.29% | 2,123,400 | 8292億5835万 | -4.4% | 10.75 | 1.6 |
| 01/27 | 3,445 | 3,520 | 3,425 | 3,495 | +3.4% | 2,342,200 | 8187億1693万 | -6.05% | 10.61 | 1.58 |
| 01/26 | 3,380 | 3,415 | 3,340 | 3,380 | -0.88% | 1,600,200 | 7917億7774万 | -9.72% | 10.26 | 1.53 |
| 01/25 | 3,435 | 3,440 | 3,360 | 3,410 | +0.89% | 1,973,400 | 7988億536万 | -9.55% | 10.36 | 1.54 |
| 01/22 | 3,325 | 3,385 | 3,285 | 3,380 | +4.81% | 1,918,200 | 7917億7774万 | -10.82% | 10.26 | 1.53 |
| 01/21 | 3,355 | 3,400 | 3,225 | 3,225 | -3.73% | 3,176,400 | 7554億6841万 | -15.42% | 9.79 | 1.46 |
| 01/20 | 3,530 | 3,530 | 3,330 | 3,350 | -4.96% | 2,868,600 | 7847億5013万 | -12.83% | 10.17 | 1.51 |
| 01/19 | 3,535 | 3,560 | 3,490 | 3,525 | -0.14% | 1,662,800 | 8257億4454万 | -8.84% | 10.71 | 1.59 |
| 01/18 | 3,505 | 3,555 | 3,465 | 3,530 | -1.26% | 1,883,200 | 8269億1581万 | -9.09% | 10.72 | 1.59 |
| 01/15 | 3,675 | 3,690 | 3,570 | 3,575 | -1.38% | 1,661,600 | 8374億5723万 | -8.33% | 10.86 | 1.62 |
| 01/14 | 3,635 | 3,635 | 3,560 | 3,625 | -2.42% | 1,863,600 | 8491億6992万 | -7.45% | 11.01 | 1.64 |
| 01/13 | 3,645 | 3,725 | 3,640 | 3,715 | +3.19% | 1,476,000 | 8702億5276万 | -5.47% | 11.28 | 1.68 |
| 01/12 | 3,700 | 3,730 | 3,590 | 3,600 | -3.87% | 2,110,600 | 8433億1357万 | -8.7% | 10.93 | 1.63 |
| 01/08 | 3,755 | 3,825 | 3,730 | 3,745 | -1.58% | 1,839,200 | 8772億8037万 | -5.45% | 11.37 | 1.69 |
| 01/07 | 3,860 | 3,890 | 3,800 | 3,805 | -1.68% | 1,678,800 | 8913億3560万 | -4.08% | 11.56 | 1.72 |
| 01/06 | 3,905 | 3,935 | 3,845 | 3,870 | -0.39% | 1,364,600 | 9065億6209万 | -2.42% | 11.75 | 1.75 |
| 01/05 | 3,890 | 3,935 | 3,865 | 3,885 | -0.51% | 1,236,800 | 9100億7590万 | -2.04% | 11.8 | 1.76 |
| 01/04 | 3,935 | 3,995 | 3,895 | 3,905 | -2.38% | 1,398,200 | 9147億6097万 | -1.56% | 11.86 | 1.76 |
| 2015 |
| 12/30 | 4,030 | 4,040 | 3,985 | 4,000 | -0.25% | 791,600 | 9370億1508万 | +0.83% | 12.15 | 1.81 |
| 12/29 | 3,970 | 4,020 | 3,920 | 4,010 | +1.26% | 1,063,000 | 9393億5762万 | +1.16% | 12.18 | 1.81 |
| 12/28 | 3,965 | 3,970 | 3,905 | 3,960 | +0.51% | 933,000 | 9276億4493万 | +0.03% | 12.03 | 1.79 |
| 12/25 | 4,000 | 4,000 | 3,925 | 3,940 | -0.76% | 1,172,600 | 9229億5986万 | -0.38% | 11.97 | 1.78 |
| 12/24 | 4,135 | 4,135 | 3,955 | 3,970 | -3.05% | 2,719,200 | 9299億8747万 | +0.46% | 12.06 | 1.79 |
| 12/22 | 4,100 | 4,205 | 4,095 | 4,095 | +1.61% | 5,819,200 | 9592億6919万 | +3.67% | 12.44 | 1.85 |
| 12/21 | 4,020 | 4,065 | 4,000 | 4,030 | +1.13% | 1,975,200 | 9440億4270万 | +2.26% | 12.24 | 1.82 |
| 12/18 | 4,055 | 4,095 | 3,980 | 3,985 | -2.57% | 2,317,200 | 9335億128万 | +1.24% | 12.1 | 1.8 |
| 12/17 | 4,060 | 4,100 | 4,045 | 4,090 | +1.61% | 2,035,400 | 9580億9792万 | +3.99% | 12.42 | 1.85 |
| 12/16 | 3,975 | 4,025 | 3,960 | 4,025 | +2.81% | 1,750,200 | 9428億7143万 | +2.55% | 12.22 | 1.82 |
| 12/15 | 3,920 | 3,965 | 3,900 | 3,915 | -0.63% | 2,804,400 | 9171億351万 | -0.08% | 11.89 | 1.77 |
| 12/14 | 3,895 | 3,970 | 3,885 | 3,940 | -1.01% | 1,609,600 | 9229億5986万 | +0.59% | 11.97 | 1.78 |
| 12/11 | 3,960 | 3,990 | 3,955 | 3,980 | +0.76% | 1,494,200 | 9323億3001万 | +1.76% | 12.09 | 1.8 |
| 12/10 | 3,940 | 3,985 | 3,930 | 3,950 | +0.51% | 1,227,600 | 9253億239万 | +1.26% | 12 | 1.78 |
| 12/09 | 3,955 | 3,970 | 3,925 | 3,930 | -0.51% | 1,223,400 | 9206億1732万 | +1.03% | 11.94 | 1.78 |
| 12/08 | 4,010 | 4,010 | 3,940 | 3,950 | -1.13% | 1,155,800 | 9253億239万 | +1.65% | 12 | 1.78 |
| 12/07 | 4,000 | 4,050 | 3,985 | 3,995 | +0.63% | 1,201,200 | 9358億4381万 | +2.8% | 12.13 | 1.8 |
| 12/04 | 3,980 | 3,995 | 3,955 | 3,970 | -1.49% | 1,183,200 | 9299億8747万 | +2.24% | 12.06 | 1.79 |
| 12/03 | 4,030 | 4,090 | 4,005 | 4,030 | -0.37% | 1,480,000 | 9440億4270万 | +3.81% | 12.24 | 1.82 |
| 12/02 | 3,925 | 4,075 | 3,925 | 4,045 | +3.85% | 3,830,000 | 9475億5650万 | +4.33% | 12.28 | 1.83 |
| 12/01 | 3,815 | 3,895 | 3,810 | 3,895 | +2.64% | 1,306,600 | 9124億1844万 | +0.54% | 11.83 | 1.76 |
| 11/30 | 3,860 | 3,870 | 3,795 | 3,795 | -1.68% | 1,306,000 | 8889億9306万 | -2.01% | 11.53 | 1.71 |
| 11/27 | 3,910 | 3,925 | 3,850 | 3,860 | -1.4% | 1,029,200 | 9042億1955万 | -0.46% | 11.72 | 1.74 |
| 11/26 | 3,920 | 3,925 | 3,890 | 3,915 | +0.64% | 919,200 | 9171億351万 | +0.8% | 11.89 | 1.77 |
| 11/25 | 3,940 | 3,940 | 3,875 | 3,890 | -1.02% | 913,800 | 9112億4717万 | +0.1% | 11.81 | 1.76 |
| 11/24 | 3,880 | 3,940 | 3,870 | 3,930 | +0.9% | 1,008,400 | 9206億1732万 | +1.03% | 11.94 | 1.78 |
| 11/20 | 3,875 | 3,895 | 3,845 | 3,895 | +0.78% | 986,800 | 9124億1844万 | +0.08% | 11.83 | 1.76 |
| 11/19 | 3,895 | 3,900 | 3,845 | 3,865 | +0.13% | 1,363,600 | 9053億9082万 | -0.85% | 11.74 | 1.75 |
| 11/18 | 3,920 | 3,925 | 3,850 | 3,860 | -1.53% | 1,321,800 | 9042億1955万 | -1.1% | 11.72 | 1.74 |
| 11/17 | 3,900 | 3,935 | 3,890 | 3,920 | +1.29% | 1,387,800 | 9182億7478万 | +0.2% | 11.9 | 1.77 |
| 11/16 | 3,815 | 3,895 | 3,810 | 3,870 | -0.51% | 1,159,400 | 9065億6209万 | -1.17% | 11.75 | 1.75 |
| 11/13 | 3,875 | 3,895 | 3,830 | 3,890 | -0.64% | 1,979,400 | 9112億4717万 | -0.54% | 11.81 | 1.76 |
| 11/12 | 3,890 | 3,955 | 3,890 | 3,915 | +0.64% | 1,564,200 | 9171億351万 | +0.26% | 11.89 | 1.77 |
| 11/11 | 3,870 | 3,935 | 3,860 | 3,890 | +0.78% | 1,690,600 | 9112億4717万 | -0.18% | 11.81 | 1.76 |
| 11/10 | 3,855 | 3,895 | 3,825 | 3,860 | -0.64% | 1,827,000 | 9042億1955万 | -0.8% | 11.72 | 1.74 |
| 11/09 | 3,845 | 3,940 | 3,825 | 3,885 | +2.64% | 3,637,800 | 9100億7590万 | -0.05% | 11.8 | 1.76 |
| 11/06 | 3,740 | 3,795 | 3,720 | 3,785 | +1.61% | 1,624,800 | 8866億5052万 | -2.5% | 11.49 | 1.71 |
| 11/05 | 3,700 | 3,765 | 3,650 | 3,725 | +0.95% | 1,839,800 | 8725億9530万 | -4.14% | 11.31 | 1.68 |
| 11/04 | 3,875 | 3,875 | 3,665 | 3,690 | -3.78% | 3,152,800 | 8643億9641万 | -5.17% | 11.21 | 1.67 |
