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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 76,160 | 229億3517万 | +0.8% | 10.32 | 0.98 |
| 03/30 | 1,270 | 1,280 | 1,260 | 1,260 | -1.56% | 70,160 | 229億3517万 | +1.29% | 10.32 | 0.98 |
| 03/29 | 1,260 | 1,290 | 1,250 | 1,280 | 0% | 78,170 | 232億9922万 | +3.39% | 10.48 | 0.99 |
| 03/28 | 1,280 | 1,290 | 1,270 | 1,280 | 0% | 74,660 | 232億9922万 | +3.81% | 10.48 | 0.99 |
| 03/25 | 1,290 | 1,300 | 1,270 | 1,280 | -0.78% | 102,030 | 232億9922万 | +4.4% | 10.48 | 0.99 |
| 03/24 | 1,310 | 1,320 | 1,280 | 1,290 | -2.27% | 118,040 | 234億8125万 | +5.65% | 10.57 | 1 |
| 03/23 | 1,310 | 1,330 | 1,300 | 1,320 | +0.76% | 184,310 | 240億2733万 | +8.82% | 10.81 | 1.03 |
| 03/22 | 1,300 | 1,310 | 1,280 | 1,310 | +2.34% | 141,680 | 238億4530万 | +8.71% | 10.73 | 1.02 |
| 03/18 | 1,270 | 1,290 | 1,270 | 1,280 | +0.79% | 73,610 | 232億9922万 | +7.02% | 10.48 | 0.99 |
| 03/17 | 1,290 | 1,300 | 1,260 | 1,270 | -0.78% | 97,660 | 231億1720万 | +7.08% | 10.4 | 0.99 |
| 03/16 | 1,290 | 1,310 | 1,270 | 1,280 | -1.54% | 110,360 | 232億9922万 | +8.38% | 10.48 | 0.99 |
| 03/15 | 1,290 | 1,320 | 1,280 | 1,300 | +0.78% | 165,950 | 236億6327万 | +10.17% | 10.65 | 1.01 |
| 03/14 | 1,270 | 1,300 | 1,260 | 1,290 | +3.2% | 206,860 | 234億8125万 | +8.86% | 10.57 | 1 |
| 03/11 | 1,210 | 1,270 | 1,210 | 1,250 | +0.81% | 182,400 | 227億5315万 | +5.31% | 10.24 | 0.97 |
| 03/10 | 1,240 | 1,250 | 1,230 | 1,240 | +0.81% | 86,230 | 225億7112万 | +4.03% | 10.16 | 0.96 |
| 03/09 | 1,250 | 1,250 | 1,200 | 1,230 | -2.38% | 186,110 | 223億8910万 | +2.76% | 10.08 | 0.96 |
| 03/08 | 1,270 | 1,290 | 1,230 | 1,260 | -0.79% | 136,720 | 229億3517万 | +4.65% | 10.32 | 0.98 |
| 03/07 | 1,260 | 1,290 | 1,260 | 1,270 | +0.79% | 176,160 | 231億1720万 | +5.05% | 10.4 | 0.99 |
| 03/04 | 1,220 | 1,270 | 1,220 | 1,260 | +3.28% | 175,090 | 229億3517万 | +4.13% | 10.32 | 0.98 |
| 03/03 | 1,210 | 1,240 | 1,210 | 1,220 | +1.67% | 107,400 | 222億707万 | +0.74% | 9.99 | 0.95 |
| 03/02 | 1,200 | 1,220 | 1,190 | 1,200 | +2.56% | 139,420 | 218億4302万 | -0.99% | 9.83 | 0.93 |
| 03/01 | 1,160 | 1,180 | 1,150 | 1,170 | +0.86% | 85,220 | 212億9695万 | -3.62% | 9.58 | 0.91 |
| 02/29 | 1,150 | 1,180 | 1,140 | 1,160 | +1.75% | 130,680 | 211億1492万 | -4.76% | 9.5 | 0.9 |
| 02/26 | 1,140 | 1,160 | 1,130 | 1,140 | 0% | 138,450 | 207億5087万 | -6.71% | 9.34 | 0.89 |
| 02/25 | 1,110 | 1,160 | 1,110 | 1,140 | +1.79% | 135,090 | 207億5087万 | -6.94% | 9.34 | 0.89 |
| 02/24 | 1,100 | 1,130 | 1,090 | 1,120 | 0% | 100,850 | 203億8682万 | -9.02% | 9.17 | 0.87 |
| 02/23 | 1,150 | 1,160 | 1,110 | 1,120 | -1.75% | 128,930 | 203億8682万 | -9.68% | 9.17 | 0.87 |
| 02/22 | 1,140 | 1,170 | 1,120 | 1,140 | +1.79% | 159,940 | 207億5087万 | -8.65% | 9.34 | 0.89 |
| 02/19 | 1,130 | 1,140 | 1,090 | 1,120 | -1.75% | 178,760 | 203億8682万 | -10.9% | 9.17 | 0.87 |
| 02/18 | 1,140 | 1,160 | 1,120 | 1,140 | +3.64% | 182,530 | 207億5087万 | -10.09% | 9.34 | 0.89 |
| 02/17 | 1,120 | 1,160 | 1,090 | 1,100 | -1.79% | 238,470 | 200億2277万 | -13.79% | 9.01 | 0.85 |
| 02/16 | 1,090 | 1,160 | 1,090 | 1,120 | +2.75% | 309,070 | 203億8682万 | -12.7% | 9.17 | 0.87 |
| 02/15 | 1,070 | 1,100 | 1,050 | 1,090 | +6.86% | 281,110 | 198億4074万 | -15.7% | 8.93 | 0.85 |
| 02/12 | 1,050 | 1,060 | 1,020 | 1,020 | -11.3% | 449,990 | 185億6657万 | -21.78% | 8.36 | 0.79 |
| 02/10 | 1,240 | 1,260 | 1,130 | 1,150 | -8.73% | 325,210 | 209億3290万 | -12.81% | 9.42 | 0.89 |
| 02/09 | 1,270 | 1,280 | 1,240 | 1,260 | -10.64% | 370,760 | 229億3517万 | -5.26% | 10.32 | 0.98 |
| 02/08 | 1,320 | 1,420 | 1,320 | 1,410 | +4.44% | 213,150 | 256億6555万 | +5.54% | 11.55 | 1.1 |
| 02/05 | 1,380 | 1,380 | 1,340 | 1,350 | -2.17% | 168,060 | 245億7340万 | +1.05% | 11.06 | 1.05 |
| 02/04 | 1,360 | 1,390 | 1,350 | 1,380 | +1.47% | 164,830 | 251億1948万 | +3.14% | 11.3 | 1.07 |
| 02/03 | 1,360 | 1,380 | 1,340 | 1,360 | -2.16% | 189,080 | 247億5543万 | +1.57% | 11.14 | 1.06 |
| 02/02 | 1,380 | 1,410 | 1,360 | 1,390 | 0% | 265,460 | 253億150万 | +3.96% | 11.39 | 1.08 |
| 02/01 | 1,340 | 1,390 | 1,330 | 1,390 | +6.11% | 248,730 | 253億150万 | +4.04% | 11.39 | 1.08 |
| 01/29 | 1,280 | 1,320 | 1,260 | 1,310 | +3.15% | 290,500 | 238億4530万 | -2.02% | 10.73 | 1.02 |
| 01/28 | 1,260 | 1,280 | 1,250 | 1,270 | +0.79% | 165,560 | 231億1720万 | -5.29% | 10.4 | 0.99 |
| 01/27 | 1,260 | 1,270 | 1,240 | 1,260 | +1.61% | 121,680 | 229億3517万 | -6.46% | 10.32 | 0.98 |
| 01/26 | 1,250 | 1,260 | 1,230 | 1,240 | -3.13% | 134,390 | 225億7112万 | -8.49% | 10.16 | 0.96 |
| 01/25 | 1,270 | 1,290 | 1,250 | 1,280 | +1.59% | 172,560 | 232億9922万 | -6.16% | 10.48 | 0.99 |
| 01/22 | 1,240 | 1,270 | 1,230 | 1,260 | +4.13% | 282,660 | 229億3517万 | -8.03% | 10.32 | 0.98 |
| 01/21 | 1,260 | 1,310 | 1,200 | 1,210 | -5.47% | 371,860 | 220億2505万 | -12.19% | 9.91 | 0.94 |
| 01/20 | 1,340 | 1,350 | 1,260 | 1,280 | -4.48% | 217,980 | 232億9922万 | -7.85% | 10.48 | 0.99 |
| 01/19 | 1,330 | 1,350 | 1,310 | 1,340 | +1.52% | 129,720 | 243億9138万 | -4.08% | 10.98 | 1.04 |
| 01/18 | 1,310 | 1,330 | 1,290 | 1,320 | -3.65% | 132,960 | 240億2733万 | -5.92% | 10.81 | 1.03 |
| 01/15 | 1,380 | 1,400 | 1,360 | 1,370 | -1.44% | 209,050 | 249億3745万 | -2.77% | 11.22 | 1.06 |
| 01/14 | 1,300 | 1,400 | 1,280 | 1,390 | +2.96% | 356,060 | 253億150万 | -1.7% | 11.39 | 1.08 |
| 01/13 | 1,300 | 1,360 | 1,300 | 1,350 | +5.47% | 203,270 | 245億7340万 | -4.8% | 11.06 | 1.05 |
| 01/12 | 1,340 | 1,360 | 1,270 | 1,280 | -5.88% | 334,090 | 232億9922万 | -10.11% | 10.48 | 0.99 |
| 01/08 | 1,350 | 1,380 | 1,340 | 1,360 | -0.73% | 163,900 | 247億5543万 | -5.09% | 11.14 | 1.06 |
| 01/07 | 1,390 | 1,400 | 1,360 | 1,370 | -2.14% | 127,190 | 249億3745万 | -4.79% | 11.22 | 1.06 |
| 01/06 | 1,420 | 1,420 | 1,390 | 1,400 | -1.41% | 110,280 | 254億8353万 | -3.05% | 11.47 | 1.09 |
| 01/05 | 1,400 | 1,430 | 1,390 | 1,420 | +1.43% | 139,850 | 258億4758万 | -1.93% | 11.63 | 1.1 |
| 01/04 | 1,420 | 1,440 | 1,400 | 1,400 | -1.41% | 158,540 | 254億8353万 | -3.58% | 11.47 | 1.09 |
| 2015 |
| 12/30 | 1,420 | 1,440 | 1,410 | 1,420 | +0.71% | 143,170 | 258億4758万 | -2.47% | 11.63 | 1.1 |
| 12/29 | 1,380 | 1,420 | 1,380 | 1,410 | +1.44% | 147,160 | 256億6555万 | -3.36% | 11.55 | 1.1 |
| 12/28 | 1,320 | 1,390 | 1,310 | 1,390 | +5.3% | 247,590 | 253億150万 | -4.92% | 11.39 | 1.08 |
| 12/25 | 1,350 | 1,360 | 1,310 | 1,320 | -2.94% | 413,350 | 240億2733万 | -9.96% | 10.81 | 1.03 |
| 12/24 | 1,410 | 1,410 | 1,350 | 1,360 | -3.55% | 296,140 | 247億5543万 | -7.61% | 11.14 | 1.06 |
| 12/22 | 1,400 | 1,420 | 1,380 | 1,410 | 0% | 357,580 | 256億6555万 | -4.54% | 11.55 | 1.1 |
| 12/21 | 1,430 | 1,430 | 1,400 | 1,410 | -1.4% | 217,120 | 256億6555万 | -4.79% | 11.55 | 1.1 |
| 12/18 | 1,450 | 1,460 | 1,430 | 1,430 | -2.05% | 161,410 | 260億2960万 | -3.7% | 11.71 | 1.11 |
| 12/17 | 1,460 | 1,470 | 1,440 | 1,460 | +0.69% | 130,830 | 265億7568万 | -1.95% | 11.96 | 1.13 |
| 12/16 | 1,450 | 1,460 | 1,440 | 1,450 | +1.4% | 168,150 | 263億9365万 | -2.82% | 11.88 | 1.13 |
| 12/15 | 1,470 | 1,470 | 1,430 | 1,430 | -2.72% | 331,210 | 260億2960万 | -4.41% | 11.71 | 1.11 |
| 12/14 | 1,470 | 1,480 | 1,460 | 1,470 | -1.34% | 148,090 | 267億5770万 | -2.13% | 12.04 | 1.14 |
| 12/11 | 1,470 | 1,500 | 1,470 | 1,490 | +0.68% | 115,820 | 271億2175万 | -1.06% | 12.21 | 1.16 |
| 12/10 | 1,470 | 1,490 | 1,460 | 1,480 | 0% | 169,160 | 269億3973万 | -1.86% | 12.12 | 1.15 |
| 12/09 | 1,480 | 1,500 | 1,470 | 1,480 | 0% | 139,950 | 269億3973万 | -1.99% | 12.12 | 1.15 |
| 12/08 | 1,490 | 1,500 | 1,480 | 1,480 | -0.67% | 93,230 | 269億3973万 | -2.25% | 12.12 | 1.15 |
| 12/07 | 1,500 | 1,510 | 1,490 | 1,490 | 0% | 79,430 | 271億2175万 | -1.78% | 12.21 | 1.16 |
| 12/04 | 1,490 | 1,500 | 1,480 | 1,490 | -0.67% | 116,110 | 271億2175万 | -1.97% | 12.21 | 1.16 |
| 12/03 | 1,510 | 1,520 | 1,500 | 1,500 | -0.66% | 75,380 | 273億378万 | -1.51% | 12.29 | 1.17 |
| 12/02 | 1,500 | 1,530 | 1,500 | 1,510 | +0.67% | 183,940 | 274億8580万 | -1.05% | 12.37 | 1.17 |
| 12/01 | 1,500 | 1,510 | 1,490 | 1,500 | +0.67% | 100,490 | 273億378万 | -1.83% | 12.29 | 1.17 |
| 11/30 | 1,510 | 1,510 | 1,490 | 1,490 | -1.32% | 94,890 | 271億2175万 | -2.68% | 12.21 | 1.16 |
| 11/27 | 1,510 | 1,520 | 1,490 | 1,510 | 0% | 129,220 | 274億8580万 | -1.63% | 12.37 | 1.17 |
| 11/26 | 1,510 | 1,520 | 1,500 | 1,510 | +0.67% | 77,710 | 274億8580万 | -1.82% | 12.37 | 1.17 |
| 11/25 | 1,500 | 1,530 | 1,490 | 1,500 | 0% | 123,840 | 273億378万 | -2.66% | 12.29 | 1.17 |
| 11/24 | 1,490 | 1,510 | 1,480 | 1,500 | +0.67% | 151,230 | 273億378万 | -2.91% | 12.29 | 1.17 |
| 11/20 | 1,510 | 1,510 | 1,480 | 1,490 | -0.67% | 133,350 | 271億2175万 | -3.87% | 12.21 | 1.16 |
| 11/19 | 1,470 | 1,510 | 1,470 | 1,500 | +2.74% | 179,780 | 273億378万 | -3.6% | 12.29 | 1.17 |
| 11/18 | 1,500 | 1,500 | 1,460 | 1,460 | -2.01% | 264,680 | 265億7568万 | -6.53% | 11.96 | 1.13 |
| 11/17 | 1,510 | 1,520 | 1,490 | 1,490 | -0.67% | 142,190 | 271億2175万 | -5.22% | 12.21 | 1.16 |
| 11/16 | 1,500 | 1,510 | 1,490 | 1,500 | -1.32% | 154,570 | 273億378万 | -5.06% | 12.29 | 1.17 |
| 11/13 | 1,510 | 1,530 | 1,500 | 1,520 | 0% | 206,630 | 276億6783万 | -4.16% | 12.45 | 1.18 |
| 11/12 | 1,520 | 1,530 | 1,510 | 1,520 | -1.3% | 246,990 | 276億6783万 | -4.46% | 12.45 | 1.18 |
| 11/11 | 1,540 | 1,550 | 1,520 | 1,540 | 0% | 266,680 | 280億3188万 | -3.39% | 12.61 | 1.2 |
| 11/10 | 1,550 | 1,550 | 1,520 | 1,540 | -2.53% | 340,780 | 280億3188万 | -3.51% | 12.61 | 1.2 |
| 11/09 | 1,580 | 1,590 | 1,560 | 1,580 | 0% | 285,100 | 287億5998万 | -1.06% | 12.94 | 1.23 |
| 11/06 | 1,550 | 1,580 | 1,540 | 1,580 | +2.6% | 250,420 | 287億5998万 | -1.06% | 12.94 | 1.23 |
| 11/05 | 1,540 | 1,550 | 1,530 | 1,540 | 0% | 180,010 | 280億3188万 | -3.57% | 12.61 | 1.2 |
| 11/04 | 1,570 | 1,580 | 1,520 | 1,540 | -1.28% | 317,170 | 280億3188万 | -3.51% | 12.61 | 1.2 |
