株価チャート
2015/10/29～2016/03/31
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 | 1,500 | 1,505 | 1,490 | 1,490 | -0.33% | 2,000 | 47億6159万 | +3.11% | 3.21 | 0.39 |
| 03/30 | 1,530 | 1,530 | 1,490 | 1,495 | -2.29% | 5,400 | 47億7757万 | +3.53% | 3.22 | 0.39 |
| 03/29 | 1,555 | 1,555 | 1,525 | 1,530 | -1.61% | 3,000 | 48億8942万 | +6.1% | 3.3 | 0.4 |
| 03/28 | 1,555 | 1,570 | 1,550 | 1,555 | -0.96% | 2,800 | 49億6931万 | +8.06% | 3.35 | 0.41 |
| 03/25 | 1,575 | 1,595 | 1,560 | 1,570 | +0.32% | 14,200 | 50億1724万 | +9.56% | 3.39 | 0.41 |
| 03/24 | 1,650 | 1,675 | 1,540 | 1,565 | +4.68% | 77,200 | 50億127万 | +9.67% | 3.37 | 0.41 |
| 03/23 | 1,440 | 1,495 | 1,440 | 1,495 | +1.01% | 3,000 | 47億7757万 | +5.21% | 3.22 | 0.39 |
| 03/22 | 1,440 | 1,480 | 1,440 | 1,480 | +4.96% | 3,400 | 47億2963万 | +4.59% | 3.19 | 0.39 |
| 03/18 | 1,440 | 1,445 | 1,405 | 1,410 | -1.4% | 1,600 | 45億593万 | -0.42% | 3.04 | 0.37 |
| 03/17 | 1,455 | 1,475 | 1,430 | 1,430 | -0.69% | 3,200 | 45億6985万 | +1.06% | 3.08 | 0.38 |
| 03/16 | 1,400 | 1,460 | 1,400 | 1,440 | +2.86% | 3,600 | 46億180万 | +1.77% | 3.11 | 0.38 |
| 03/15 | 1,430 | 1,430 | 1,390 | 1,400 | -1.75% | 2,600 | 44億7398万 | -0.85% | 3.02 | 0.37 |
| 03/14 | 1,415 | 1,425 | 1,405 | 1,425 | +1.06% | 3,200 | 45億5387万 | +0.99% | 3.07 | 0.37 |
| 03/11 | 1,395 | 1,415 | 1,395 | 1,410 | +2.17% | 800 | 45億593万 | +0.07% | 3.04 | 0.37 |
| 03/10 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 400 | 44億1006万 | -2.13% | 2.98 | 0.36 |
| 03/09 | 1,375 | 1,375 | 1,370 | 1,370 | -1.44% | 400 | 43億7810万 | -2.91% | 2.95 | 0.36 |
| 03/08 | 1,380 | 1,400 | 1,380 | 1,390 | -1.07% | 800 | 44億4202万 | -1.56% | 3 | 0.37 |
| 03/07 | 1,375 | 1,405 | 1,375 | 1,405 | +2.18% | 3,600 | 44億8995万 | -0.35% | 3.03 | 0.37 |
| 03/04 | 1,340 | 1,395 | 1,340 | 1,375 | -3.17% | 21,600 | 43億9408万 | -2.2% | 2.97 | 0.36 |
| 03/03 | 1,415 | 1,420 | 1,410 | 1,420 | -0.7% | 800 | 45億3789万 | +1.28% | 3.06 | 0.37 |
| 03/02 | 1,430 | 1,445 | 1,410 | 1,430 | 0% | 3,600 | 45億6985万 | +2.36% | 3.08 | 0.38 |
| 03/01 | 1,370 | 1,430 | 1,370 | 1,430 | +4.38% | 600 | 45億6985万 | +2.66% | 3.08 | 0.38 |
| 02/29 | 1,445 | 1,445 | 1,360 | 1,370 | -4.2% | 4,400 | 43億7810万 | -1.15% | 2.95 | 0.36 |
| 02/26 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 1,000 | 45億6985万 | +3.55% | 3.08 | 0.38 |
| 02/25 | 1,445 | 1,445 | 1,440 | 1,440 | -0.35% | 1,200 | 46億180万 | +4.73% | 3.11 | 0.38 |
| 02/23 | 1,430 | 1,445 | 1,430 | 1,445 | 0% | 600 | 46億1778万 | +5.47% | 3.12 | 0.38 |
| 02/19 | 1,430 | 1,450 | 1,410 | 1,445 | -0.69% | 1,000 | 46億1778万 | +5.86% | 3.12 | 0.38 |
| 02/18 | 1,430 | 1,455 | 1,430 | 1,455 | +2.11% | 800 | 46億4974万 | +6.91% | 3.14 | 0.38 |
| 02/17 | 1,400 | 1,425 | 1,380 | 1,425 | +1.06% | 1,800 | 45億5387万 | +4.86% | 3.07 | 0.37 |
| 02/16 | 1,415 | 1,420 | 1,355 | 1,410 | -0.35% | 2,400 | 45億593万 | +3.98% | 3.04 | 0.37 |
| 02/15 | 1,420 | 1,450 | 1,400 | 1,415 | +4.81% | 2,800 | 45億2191万 | +4.43% | 3.05 | 0.37 |
| 02/12 | 1,380 | 1,395 | 1,315 | 1,350 | -10% | 7,600 | 43億1419万 | -0.22% | 2.91 | 0.36 |
| 02/10 | 1,390 | 1,500 | 1,290 | 1,500 | +8.3% | 15,000 | 47億9355万 | +10.7% | 3.23 | 0.39 |
| 02/09 | 1,425 | 1,435 | 1,345 | 1,385 | -2.46% | 1,800 | 44億2604万 | +2.52% | 2.99 | 0.36 |
| 02/08 | 1,400 | 1,420 | 1,400 | 1,420 | +3.27% | 1,400 | 45億3789万 | +4.95% | 3.06 | 0.37 |
| 02/05 | 1,365 | 1,375 | 1,350 | 1,375 | 0% | 2,600 | 43億9408万 | +1.63% | 2.97 | 0.36 |
| 02/04 | 1,375 | 1,390 | 1,375 | 1,375 | -0.36% | 1,200 | 43億9408万 | +1.55% | 2.97 | 0.36 |
| 02/03 | 1,390 | 1,390 | 1,380 | 1,380 | -3.16% | 1,600 | 44億1006万 | +1.77% | 2.98 | 0.36 |
| 02/02 | 1,420 | 1,425 | 1,415 | 1,425 | +0.71% | 2,600 | 45億5387万 | +5.09% | 3.07 | 0.37 |
| 02/01 | 1,385 | 1,415 | 1,385 | 1,415 | +2.54% | 600 | 45億2191万 | +4.51% | 3.05 | 0.37 |
| 01/29 | 1,360 | 1,380 | 1,360 | 1,380 | +2.99% | 800 | 44億1006万 | +1.85% | 2.98 | 0.36 |
| 01/28 | 1,330 | 1,340 | 1,305 | 1,340 | +2.29% | 1,600 | 42億8223万 | -1.33% | 2.89 | 0.35 |
| 01/27 | 1,285 | 1,310 | 1,265 | 1,310 | +2.34% | 1,600 | 41億8636万 | -3.89% | 2.82 | 0.34 |
| 01/26 | 1,305 | 1,305 | 1,280 | 1,280 | -1.92% | 600 | 40億9049万 | -6.43% | 2.76 | 0.34 |
| 01/25 | 1,290 | 1,305 | 1,290 | 1,305 | -1.88% | 4,200 | 41億7038万 | -5.09% | 2.81 | 0.34 |
| 01/22 | 1,265 | 1,330 | 1,245 | 1,330 | +6.83% | 4,600 | 42億5028万 | -3.62% | 2.87 | 0.35 |
| 01/21 | 1,205 | 1,260 | 1,205 | 1,245 | 0% | 1,400 | 39億7864万 | -10.17% | 2.68 | 0.33 |
| 01/20 | 1,290 | 1,290 | 1,225 | 1,245 | -3.49% | 4,600 | 39億7864万 | -10.69% | 2.68 | 0.33 |
| 01/19 | 1,295 | 1,295 | 1,290 | 1,290 | -0.39% | 1,200 | 41億2245万 | -8.05% | 2.78 | 0.34 |
| 01/18 | 1,320 | 1,320 | 1,295 | 1,295 | -2.63% | 3,800 | 41億3843万 | -8.22% | 2.79 | 0.34 |
| 01/15 | 1,390 | 1,395 | 1,330 | 1,330 | -1.48% | 3,400 | 42億5028万 | -6.21% | 2.87 | 0.35 |
| 01/14 | 1,385 | 1,385 | 1,330 | 1,350 | -2.88% | 12,200 | 43億1419万 | -5.2% | 2.91 | 0.36 |
| 01/13 | 1,365 | 1,390 | 1,365 | 1,390 | +2.96% | 800 | 44億4202万 | -2.8% | 3 | 0.37 |
| 01/12 | 1,355 | 1,355 | 1,350 | 1,350 | -2.53% | 2,200 | 43億1419万 | -5.86% | 2.91 | 0.36 |
| 01/08 | 1,355 | 1,385 | 1,355 | 1,385 | +0.73% | 1,200 | 44億2604万 | -3.75% | 2.99 | 0.36 |
| 01/07 | 1,380 | 1,380 | 1,355 | 1,375 | -1.08% | 2,800 | 43億9408万 | -4.71% | 2.97 | 0.36 |
| 01/06 | 1,380 | 1,420 | 1,380 | 1,390 | -1.77% | 3,400 | 44億4202万 | -4.01% | 3 | 0.37 |
| 01/05 | 1,420 | 1,420 | 1,400 | 1,415 | -0.35% | 2,600 | 45億2191万 | -2.55% | 3.05 | 0.37 |
| 01/04 | 1,425 | 1,425 | 1,420 | 1,420 | -0.35% | 800 | 45億3789万 | -2.47% | 3.06 | 0.37 |
| 2015 |
| 12/30 | 1,415 | 1,425 | 1,415 | 1,425 | +0.71% | 600 | 45億5387万 | -2.33% | 3.07 | 0.37 |
| 12/29 | 1,415 | 1,415 | 1,415 | 1,415 | +0.35% | 200 | 45億2191万 | -3.15% | 3.05 | 0.37 |
| 12/28 | 1,375 | 1,410 | 1,365 | 1,410 | +2.55% | 2,000 | 45億593万 | -3.62% | 3.04 | 0.37 |
| 12/25 | 1,380 | 1,400 | 1,375 | 1,375 | -0.36% | 9,400 | 43億9408万 | -6.14% | 2.97 | 0.36 |
| 12/24 | 1,450 | 1,450 | 1,380 | 1,380 | -5.15% | 6,800 | 44億1006万 | -5.99% | 2.98 | 0.36 |
| 12/21 | 1,435 | 1,455 | 1,415 | 1,455 | +0.69% | 2,800 | 46億4974万 | -1.15% | 3.14 | 0.38 |
| 12/18 | 1,455 | 1,455 | 1,445 | 1,445 | -0.69% | 1,600 | 46億1778万 | -1.9% | 3.12 | 0.38 |
| 12/17 | 1,460 | 1,460 | 1,455 | 1,455 | +0.34% | 800 | 46億4974万 | -1.36% | 3.14 | 0.38 |
| 12/16 | 1,445 | 1,460 | 1,445 | 1,450 | +0.69% | 1,400 | 46億3376万 | -1.76% | 3.13 | 0.38 |
| 12/15 | 1,445 | 1,455 | 1,410 | 1,440 | -0.35% | 7,000 | 46億180万 | -2.57% | 3.11 | 0.38 |
| 12/14 | 1,430 | 1,465 | 1,430 | 1,445 | -1.7% | 1,600 | 46億1778万 | -2.43% | 3.12 | 0.38 |
| 12/11 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 600 | 46億9767万 | -0.88% | 3.17 | 0.39 |
| 12/10 | 1,425 | 1,450 | 1,425 | 1,450 | -1.02% | 3,600 | 46億3376万 | -2.36% | 3.13 | 0.38 |
| 12/09 | 1,455 | 1,465 | 1,450 | 1,465 | -1.35% | 2,400 | 46億8170万 | -1.48% | 3.16 | 0.39 |
| 12/08 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 200 | 47億4561万 | -0.2% | 3.2 | 0.39 |
| 12/07 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 1,200 | 47億4561万 | -0.13% | 3.2 | 0.39 |
| 12/04 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 1,600 | 47億4561万 | -0.07% | 3.2 | 0.39 |
| 12/03 | 1,460 | 1,485 | 1,460 | 1,485 | -0.34% | 4,600 | 47億4561万 | 0% | 3.2 | 0.39 |
| 12/02 | 1,490 | 1,490 | 1,480 | 1,490 | +0.68% | 1,200 | 47億6159万 | +0.4% | 3.21 | 0.39 |
| 12/01 | 1,475 | 1,490 | 1,470 | 1,480 | -1% | 4,400 | 47億2963万 | -0.2% | 3.19 | 0.39 |
| 11/30 | 1,495 | 1,495 | 1,475 | 1,495 | 0% | 3,800 | 47億7757万 | +0.81% | 3.22 | 0.39 |
| 11/27 | 1,470 | 1,500 | 1,470 | 1,495 | 0% | 3,000 | 47億7757万 | +0.95% | 3.22 | 0.39 |
| 11/26 | 1,495 | 1,495 | 1,480 | 1,495 | 0% | 3,400 | 47億7757万 | +1.01% | 3.22 | 0.39 |
| 11/25 | 1,495 | 1,495 | 1,480 | 1,495 | 0% | 3,200 | 47億7757万 | +1.08% | 3.22 | 0.39 |
| 11/24 | 1,470 | 1,495 | 1,455 | 1,495 | +1.36% | 11,600 | 47億7757万 | +1.15% | 3.22 | 0.39 |
| 11/20 | 1,470 | 1,475 | 1,470 | 1,475 | +0.34% | 1,200 | 47億1365万 | -0.07% | 3.18 | 0.39 |
| 11/19 | 1,460 | 1,470 | 1,455 | 1,470 | +0.34% | 5,400 | 46億9767万 | -0.34% | 3.17 | 0.39 |
| 11/18 | 1,460 | 1,465 | 1,455 | 1,465 | +0.69% | 2,400 | 46億8170万 | -0.61% | 3.16 | 0.39 |
| 11/17 | 1,450 | 1,475 | 1,450 | 1,455 | -1.36% | 6,000 | 46億4974万 | -1.22% | 3.14 | 0.38 |
| 11/16 | 1,440 | 1,485 | 1,440 | 1,475 | 0% | 15,800 | 47億1365万 | +0.14% | 3.18 | 0.39 |
| 11/13 | 1,490 | 1,490 | 1,475 | 1,475 | -1.67% | 3,400 | 47億1365万 | +0.27% | 3.18 | 0.39 |
| 11/12 | 1,495 | 1,500 | 1,470 | 1,500 | +1.01% | 1,800 | 47億9355万 | +2.18% | 3.23 | 0.39 |
| 11/11 | 1,505 | 1,515 | 1,485 | 1,485 | -1.33% | 7,400 | 47億4561万 | +1.43% | 3.2 | 0.39 |
| 11/10 | 1,505 | 1,510 | 1,490 | 1,505 | 0% | 2,600 | 48億952万 | +3.08% | 3.25 | 0.4 |
| 11/09 | 1,490 | 1,510 | 1,485 | 1,505 | +0.33% | 6,800 | 48億952万 | +3.51% | 3.25 | 0.4 |
| 11/06 | 1,505 | 1,505 | 1,450 | 1,500 | -0.99% | 24,200 | 47億9355万 | +3.66% | 3.23 | 0.39 |
| 11/05 | 1,515 | 1,515 | 1,515 | 1,515 | +0.66% | 800 | 48億4148万 | +5.28% | 3.27 | 0.4 |
| 11/04 | 1,475 | 1,520 | 1,470 | 1,505 | +2.03% | 14,800 | 48億952万 | +5.24% | 3.25 | 0.4 |
| 11/02 | 1,470 | 1,475 | 1,445 | 1,475 | +0.68% | 4,200 | 47億1365万 | +3.65% | 3.18 | 0.39 |
| 10/30 | 1,485 | 1,495 | 1,450 | 1,465 | +0.34% | 14,000 | 46億8170万 | +3.39% | 3.16 | 0.39 |
| 10/29 | 1,460 | 1,500 | 1,440 | 1,460 | 0% | 26,800 | 46億6572万 | +3.55% | 3.15 | 0.38 |
