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 | 2,770 | 2,780 | 2,710 | 2,730 | -2.15% | 6,400 | 186億6460万 | -3.19% | 7.84 | 0.62 |
| 03/30 | 2,830 | 2,850 | 2,750 | 2,790 | -2.79% | 6,400 | 190億7482万 | -0.89% | 8.01 | 0.63 |
| 03/29 | 2,810 | 2,900 | 2,810 | 2,870 | -3.04% | 10,100 | 196億2176万 | +2.21% | 8.24 | 0.65 |
| 03/28 | 2,950 | 2,960 | 2,920 | 2,960 | +1.02% | 16,000 | 202億3708万 | +5.71% | 8.5 | 0.67 |
| 03/25 | 2,930 | 2,980 | 2,900 | 2,930 | +0.34% | 9,200 | 200億3197万 | +5.06% | 8.42 | 0.66 |
| 03/24 | 2,910 | 2,940 | 2,900 | 2,920 | -0.34% | 6,500 | 199億6361万 | +4.96% | 8.39 | 0.66 |
| 03/23 | 2,940 | 2,950 | 2,920 | 2,930 | -1.01% | 4,300 | 200億3197万 | +5.7% | 8.42 | 0.66 |
| 03/22 | 2,930 | 2,960 | 2,920 | 2,960 | +3.14% | 4,400 | 202億3708万 | +7.17% | 8.5 | 0.67 |
| 03/18 | 2,890 | 2,900 | 2,850 | 2,870 | -0.69% | 5,100 | 196億2176万 | +4.36% | 8.24 | 0.65 |
| 03/17 | 2,930 | 2,930 | 2,880 | 2,890 | +0.35% | 4,400 | 197億5850万 | +5.55% | 8.3 | 0.65 |
| 03/16 | 2,910 | 2,930 | 2,870 | 2,880 | -0.69% | 3,800 | 196億9013万 | +5.46% | 8.27 | 0.65 |
| 03/15 | 2,870 | 2,920 | 2,870 | 2,900 | +0.69% | 3,400 | 198億2687万 | +6.15% | 8.33 | 0.65 |
| 03/14 | 2,880 | 2,890 | 2,870 | 2,880 | +1.77% | 3,000 | 196億9013万 | +5.19% | 8.27 | 0.65 |
| 03/11 | 2,780 | 2,840 | 2,780 | 2,830 | +1.43% | 6,500 | 193億4829万 | +3.25% | 8.13 | 0.64 |
| 03/10 | 2,770 | 2,820 | 2,770 | 2,790 | +1.09% | 5,700 | 190億7482万 | +1.53% | 8.01 | 0.63 |
| 03/09 | 2,790 | 2,790 | 2,750 | 2,760 | -2.13% | 5,600 | 188億6971万 | +0.07% | 7.93 | 0.62 |
| 03/08 | 2,790 | 2,840 | 2,790 | 2,820 | 0% | 5,500 | 192億7992万 | +1.81% | 8.1 | 0.64 |
| 03/07 | 2,850 | 2,850 | 2,820 | 2,820 | +0.71% | 4,200 | 192億7992万 | +1.44% | 8.1 | 0.64 |
| 03/04 | 2,740 | 2,810 | 2,740 | 2,800 | +2.94% | 9,700 | 191億4318万 | +0.54% | 8.04 | 0.63 |
| 03/03 | 2,710 | 2,720 | 2,710 | 2,720 | +0.74% | 2,600 | 185億9624万 | -2.51% | 7.81 | 0.61 |
| 03/02 | 2,730 | 2,750 | 2,670 | 2,700 | -0.37% | 11,300 | 184億5950万 | -3.4% | 7.75 | 0.61 |
| 03/01 | 2,680 | 2,730 | 2,680 | 2,710 | -0.37% | 3,500 | 185億2787万 | -3.15% | 7.78 | 0.61 |
| 02/29 | 2,740 | 2,750 | 2,690 | 2,720 | +1.49% | 7,400 | 185億9624万 | -3.03% | 7.81 | 0.61 |
| 02/26 | 2,680 | 2,690 | 2,680 | 2,680 | +1.9% | 5,300 | 183億2276万 | -4.63% | 7.7 | 0.6 |
| 02/25 | 2,610 | 2,680 | 2,610 | 2,630 | +0.77% | 6,000 | 179億8092万 | -6.41% | 7.55 | 0.59 |
| 02/24 | 2,610 | 2,640 | 2,600 | 2,610 | -0.76% | 5,300 | 178億4418万 | -7.35% | 7.5 | 0.59 |
| 02/23 | 2,680 | 2,700 | 2,630 | 2,630 | -1.5% | 4,000 | 179億8092万 | -6.97% | 7.55 | 0.59 |
| 02/22 | 2,670 | 2,700 | 2,660 | 2,670 | 0% | 7,000 | 182億5439万 | -5.92% | 7.67 | 0.6 |
| 02/19 | 2,700 | 2,740 | 2,660 | 2,670 | -2.91% | 6,600 | 182億5439万 | -6.22% | 7.67 | 0.6 |
| 02/18 | 2,730 | 2,760 | 2,710 | 2,750 | +2.61% | 4,600 | 188億134万 | -3.71% | 7.9 | 0.62 |
| 02/17 | 2,660 | 2,700 | 2,640 | 2,680 | +0.37% | 4,300 | 183億2276万 | -6.46% | 7.7 | 0.6 |
| 02/16 | 2,660 | 2,710 | 2,650 | 2,670 | +0.38% | 6,700 | 182億5439万 | -7.1% | 7.67 | 0.6 |
| 02/15 | 2,740 | 2,740 | 2,650 | 2,660 | +2.7% | 10,200 | 181億8602万 | -7.89% | 7.64 | 0.6 |
| 02/12 | 2,650 | 2,700 | 2,590 | 2,590 | -4.43% | 8,700 | 177億744万 | -10.78% | 7.44 | 0.58 |
| 02/10 | 2,880 | 2,890 | 2,710 | 2,710 | -6.87% | 7,100 | 185億2787万 | -7.32% | 7.78 | 0.61 |
| 02/09 | 2,910 | 2,950 | 2,880 | 2,910 | -3.96% | 3,600 | 198億9524万 | -1.05% | 8.36 | 0.66 |
| 02/08 | 2,930 | 3,030 | 2,900 | 3,030 | +2.02% | 2,700 | 207億1566万 | +2.71% | 8.7 | 0.68 |
| 02/05 | 2,970 | 3,040 | 2,970 | 2,970 | -0.67% | 5,900 | 203億545万 | +0.54% | 8.53 | 0.67 |
| 02/04 | 3,040 | 3,040 | 2,980 | 2,990 | -1.97% | 2,500 | 204億4219万 | +0.95% | 8.59 | 0.67 |
| 02/03 | 3,000 | 3,060 | 3,000 | 3,050 | 0% | 6,900 | 208億5240万 | +2.76% | 8.76 | 0.69 |
| 02/02 | 3,070 | 3,080 | 3,020 | 3,050 | -0.65% | 8,100 | 208億5240万 | +2.83% | 8.76 | 0.69 |
| 02/01 | 3,040 | 3,090 | 2,960 | 3,070 | +3.72% | 10,300 | 209億8913万 | +3.44% | 8.82 | 0.69 |
| 01/29 | 2,900 | 2,960 | 2,870 | 2,960 | +1.72% | 3,900 | 202億3708万 | -0.4% | 8.5 | 0.67 |
| 01/28 | 2,840 | 2,920 | 2,840 | 2,910 | +2.11% | 3,800 | 198億9524万 | -2.41% | 8.36 | 0.66 |
| 01/27 | 2,880 | 2,880 | 2,840 | 2,850 | +2.15% | 4,400 | 194億8503万 | -4.81% | 8.19 | 0.64 |
| 01/26 | 2,850 | 2,850 | 2,790 | 2,790 | -3.13% | 4,200 | 190億7482万 | -7.31% | 8.01 | 0.63 |
| 01/25 | 2,890 | 2,910 | 2,870 | 2,880 | +1.77% | 3,700 | 196億9013万 | -4.86% | 8.27 | 0.65 |
| 01/22 | 2,760 | 2,830 | 2,720 | 2,830 | +5.6% | 6,100 | 193億4829万 | -6.91% | 8.13 | 0.64 |
| 01/21 | 2,710 | 2,780 | 2,680 | 2,680 | -4.63% | 10,700 | 183億2276万 | -12.33% | 7.7 | 0.6 |
| 01/20 | 2,850 | 2,870 | 2,810 | 2,810 | -2.09% | 7,700 | 192億1155万 | -8.83% | 8.07 | 0.63 |
| 01/19 | 2,920 | 2,920 | 2,840 | 2,870 | -0.69% | 3,700 | 196億2176万 | -7.39% | 8.24 | 0.65 |
| 01/18 | 2,880 | 2,940 | 2,880 | 2,890 | -0.69% | 5,800 | 197億5850万 | -7.19% | 8.3 | 0.65 |
| 01/15 | 2,930 | 3,010 | 2,910 | 2,910 | +0.69% | 5,000 | 198億9524万 | -7.09% | 8.36 | 0.66 |
| 01/14 | 2,910 | 2,940 | 2,880 | 2,890 | -3.02% | 9,700 | 197億5850万 | -8.22% | 8.3 | 0.65 |
| 01/13 | 2,970 | 3,000 | 2,970 | 2,980 | +2.41% | 2,200 | 203億7382万 | -5.87% | 8.56 | 0.67 |
| 01/12 | 2,960 | 2,970 | 2,910 | 2,910 | -3% | 7,400 | 198億9524万 | -8.55% | 8.36 | 0.66 |
| 01/08 | 3,060 | 3,070 | 2,950 | 3,000 | -1.32% | 6,200 | 205億1055万 | -6.28% | 8.62 | 0.68 |
| 01/07 | 3,100 | 3,110 | 3,040 | 3,040 | -2.56% | 8,300 | 207億8403万 | -5.5% | 8.73 | 0.69 |
| 01/06 | 3,130 | 3,140 | 3,110 | 3,120 | -0.32% | 2,600 | 213億3098万 | -3.47% | 8.96 | 0.7 |
| 01/05 | 3,150 | 3,150 | 3,110 | 3,130 | 0% | 5,900 | 213億9935万 | -3.4% | 8.99 | 0.71 |
| 01/04 | 3,150 | 3,150 | 3,110 | 3,130 | -0.63% | 4,000 | 213億9935万 | -3.57% | 8.99 | 0.71 |
| 2015 |
| 12/30 | 3,170 | 3,170 | 3,140 | 3,150 | -0.32% | 2,900 | 215億3608万 | -3.26% | 9.05 | 0.71 |
| 12/29 | 3,120 | 3,160 | 3,110 | 3,160 | +0.64% | 3,000 | 216億445万 | -3.22% | 9.08 | 0.71 |
| 12/28 | 3,040 | 3,140 | 3,040 | 3,140 | +4.32% | 6,300 | 214億6771万 | -4.09% | 9.02 | 0.71 |
| 12/25 | 3,100 | 3,100 | 2,980 | 3,010 | -2.9% | 12,300 | 205億7892万 | -8.34% | 8.65 | 0.68 |
| 12/24 | 3,170 | 3,170 | 3,090 | 3,100 | -2.21% | 7,500 | 211億9424万 | -6.06% | 8.9 | 0.7 |
| 12/22 | 3,190 | 3,200 | 3,170 | 3,170 | -0.63% | 2,600 | 216億7282万 | -4.32% | 9.11 | 0.71 |
| 12/21 | 3,200 | 3,200 | 3,130 | 3,190 | -0.93% | 5,400 | 218億956万 | -3.97% | 9.16 | 0.72 |
| 12/18 | 3,230 | 3,260 | 3,220 | 3,220 | -0.92% | 4,000 | 220億1466万 | -3.33% | 9.25 | 0.73 |
| 12/17 | 3,260 | 3,260 | 3,220 | 3,250 | +1.25% | 4,900 | 222億1977万 | -2.64% | 9.33 | 0.73 |
| 12/16 | 3,230 | 3,240 | 3,190 | 3,210 | -0.31% | 5,200 | 219億4629万 | -3.89% | 9.22 | 0.72 |
| 12/15 | 3,220 | 3,230 | 3,210 | 3,220 | -0.62% | 2,700 | 220億1466万 | -3.65% | 9.25 | 0.73 |
| 12/14 | 3,230 | 3,260 | 3,220 | 3,240 | -2.11% | 4,600 | 221億5140万 | -3.17% | 9.31 | 0.73 |
| 12/11 | 3,270 | 3,310 | 3,230 | 3,310 | +2.16% | 11,500 | 226億2998万 | -1.05% | 9.51 | 0.75 |
| 12/10 | 3,220 | 3,330 | 3,220 | 3,240 | -0.31% | 4,700 | 221億5140万 | -2.96% | 9.31 | 0.73 |
| 12/09 | 3,340 | 3,340 | 3,220 | 3,250 | -2.4% | 7,400 | 222億1977万 | -2.55% | 9.33 | 0.73 |
| 12/08 | 3,340 | 3,360 | 3,320 | 3,330 | -0.3% | 3,700 | 227億6672万 | -0.03% | 9.56 | 0.75 |
| 12/07 | 3,330 | 3,370 | 3,330 | 3,340 | +0.6% | 4,500 | 228億3508万 | +0.42% | 9.59 | 0.75 |
| 12/04 | 3,360 | 3,360 | 3,310 | 3,320 | -1.48% | 5,800 | 226億9835万 | -0.03% | 9.54 | 0.75 |
| 12/03 | 3,330 | 3,370 | 3,330 | 3,370 | -0.59% | 5,800 | 230億4019万 | +1.66% | 9.68 | 0.76 |
| 12/02 | 3,390 | 3,400 | 3,320 | 3,390 | 0% | 11,900 | 231億7693万 | +2.48% | 9.74 | 0.76 |
| 12/01 | 3,400 | 3,400 | 3,360 | 3,390 | -0.59% | 4,700 | 231億7693万 | +2.67% | 9.74 | 0.76 |
| 11/30 | 3,360 | 3,410 | 3,360 | 3,410 | +2.71% | 8,800 | 233億1366万 | +3.46% | 9.79 | 0.77 |
| 11/27 | 3,290 | 3,350 | 3,290 | 3,320 | +0.91% | 11,300 | 226億9835万 | +0.94% | 9.54 | 0.75 |
| 11/26 | 3,370 | 3,370 | 3,290 | 3,290 | -2.37% | 11,200 | 224億9324万 | +0.09% | 9.45 | 0.74 |
| 11/25 | 3,370 | 3,380 | 3,350 | 3,370 | -0.3% | 6,500 | 230億4019万 | +2.65% | 9.68 | 0.76 |
| 11/24 | 3,350 | 3,390 | 3,280 | 3,380 | -0.29% | 7,800 | 231億856万 | +3.17% | 9.71 | 0.76 |
| 11/20 | 3,350 | 3,390 | 3,300 | 3,390 | -0.29% | 11,700 | 231億7693万 | +3.7% | 9.74 | 0.76 |
| 11/19 | 3,410 | 3,410 | 3,390 | 3,400 | -0.29% | 5,500 | 232億4530万 | +4.23% | 9.77 | 0.77 |
| 11/18 | 3,410 | 3,410 | 3,380 | 3,410 | 0% | 8,100 | 233億1366万 | +4.79% | 9.79 | 0.77 |
| 11/17 | 3,410 | 3,420 | 3,380 | 3,410 | 0% | 11,000 | 233億1366万 | +4.99% | 9.79 | 0.77 |
| 11/16 | 3,410 | 3,410 | 3,360 | 3,410 | +0.29% | 8,000 | 233億1366万 | +5.15% | 9.79 | 0.77 |
| 11/13 | 3,400 | 3,400 | 3,350 | 3,400 | 0% | 10,300 | 232億4530万 | +5.07% | 9.77 | 0.77 |
| 11/12 | 3,400 | 3,420 | 3,380 | 3,400 | +2.72% | 29,600 | 232億4530万 | +5.36% | 9.77 | 0.77 |
| 11/11 | 3,220 | 3,310 | 3,220 | 3,310 | +1.53% | 6,500 | 226億2998万 | +2.89% | 9.51 | 0.75 |
| 11/10 | 3,240 | 3,280 | 3,240 | 3,260 | -1.21% | 7,100 | 222億8814万 | +1.56% | 9.36 | 0.73 |
| 11/09 | 3,250 | 3,300 | 3,250 | 3,300 | +2.48% | 10,300 | 225億6161万 | +2.93% | 9.48 | 0.74 |
| 11/06 | 3,150 | 3,220 | 3,140 | 3,220 | +1.58% | 3,100 | 220億1466万 | +0.59% | 9.25 | 0.73 |
| 11/05 | 3,120 | 3,190 | 3,120 | 3,170 | +0.96% | 3,800 | 216億7282万 | -0.88% | 9.11 | 0.71 |
| 11/04 | 3,150 | 3,180 | 3,120 | 3,140 | -0.32% | 5,800 | 214億6771万 | -1.75% | 9.02 | 0.71 |
