株価チャート
2015/10/19～2016/03/15
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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/15 | 1,112 | 1,112 | 1,088 | 1,098 | -0.54% | 56,500 | 535億9128万 | +2.33% | 9.84 | 0.65 |
| 03/14 | 1,092 | 1,110 | 1,092 | 1,104 | +2.03% | 74,000 | 538億8413万 | +2.7% | 9.89 | 0.65 |
| 03/11 | 1,046 | 1,100 | 1,046 | 1,082 | +2.46% | 170,000 | 528億1035万 | +0.74% | 9.7 | 0.64 |
| 03/10 | 1,046 | 1,060 | 1,038 | 1,056 | +0.96% | 76,000 | 515億4134万 | -1.77% | 9.46 | 0.62 |
| 03/09 | 1,042 | 1,058 | 1,036 | 1,046 | -0.76% | 55,000 | 510億5326万 | -2.88% | 9.37 | 0.62 |
| 03/08 | 1,064 | 1,084 | 1,042 | 1,054 | -1.86% | 98,000 | 514億4373万 | -2.41% | 9.44 | 0.62 |
| 03/07 | 1,074 | 1,086 | 1,066 | 1,074 | -1.1% | 53,500 | 524億1989万 | -0.92% | 9.62 | 0.63 |
| 03/04 | 1,042 | 1,086 | 1,040 | 1,086 | +2.84% | 93,000 | 530億558万 | 0% | 9.73 | 0.64 |
| 03/03 | 1,064 | 1,064 | 1,048 | 1,056 | -1.49% | 75,000 | 515億4134万 | -2.76% | 9.46 | 0.62 |
| 03/02 | 1,072 | 1,088 | 1,070 | 1,072 | +1.9% | 129,500 | 523億2227万 | -1.38% | 9.61 | 0.63 |
| 03/01 | 1,046 | 1,058 | 1,038 | 1,052 | -0.57% | 93,500 | 513億4611万 | -3.13% | 9.43 | 0.62 |
| 02/29 | 1,088 | 1,090 | 1,056 | 1,058 | -0.94% | 132,000 | 516億3896万 | -2.58% | 9.48 | 0.62 |
| 02/26 | 1,062 | 1,082 | 1,060 | 1,068 | +0.56% | 64,000 | 521億2704万 | -1.66% | 9.57 | 0.63 |
| 02/25 | 1,066 | 1,078 | 1,046 | 1,062 | -0.75% | 162,000 | 518億3419万 | -1.85% | 9.52 | 0.63 |
| 02/24 | 1,038 | 1,074 | 1,036 | 1,070 | +1.13% | 74,000 | 522億2466万 | -0.93% | 9.59 | 0.63 |
| 02/23 | 1,120 | 1,120 | 1,058 | 1,058 | -4.86% | 129,500 | 516億3896万 | -2.13% | 9.48 | 0.62 |
| 02/22 | 1,072 | 1,118 | 1,072 | 1,112 | +1.83% | 71,000 | 542億7459万 | +2.68% | 9.96 | 0.66 |
| 02/19 | 1,096 | 1,108 | 1,064 | 1,092 | -1.8% | 85,000 | 532億9843万 | +0.74% | 9.78 | 0.64 |
| 02/18 | 1,092 | 1,122 | 1,088 | 1,112 | +2.77% | 81,500 | 542億7459万 | +2.49% | 9.96 | 0.66 |
| 02/17 | 1,120 | 1,128 | 1,066 | 1,082 | -2.7% | 94,000 | 528億1035万 | -0.28% | 9.7 | 0.64 |
| 02/16 | 1,126 | 1,146 | 1,104 | 1,112 | -0.36% | 127,000 | 542億7459万 | +2.39% | 9.96 | 0.66 |
| 02/15 | 1,024 | 1,122 | 1,024 | 1,116 | +12.96% | 161,000 | 544億6983万 | +2.76% | 10 | 0.66 |
| 02/12 | 1,002 | 1,030 | 988 | 988 | -4.45% | 119,500 | 482億2239万 | -9.11% | 8.85 | 0.58 |
| 02/10 | 1,090 | 1,102 | 1,020 | 1,034 | -5.14% | 89,000 | 504億6756万 | -5.48% | 9.27 | 0.61 |
| 02/09 | 1,078 | 1,102 | 1,076 | 1,090 | -3.71% | 114,000 | 532億82万 | -0.82% | 9.77 | 0.64 |
| 02/08 | 1,066 | 1,138 | 1,066 | 1,132 | +4.24% | 75,000 | 552億5076万 | +2.72% | 10.14 | 0.67 |
| 02/05 | 1,078 | 1,102 | 1,074 | 1,086 | -1.27% | 49,500 | 530億558万 | -1.63% | 9.73 | 0.64 |
| 02/04 | 1,090 | 1,128 | 1,090 | 1,100 | -0.54% | 45,500 | 536億8890万 | -0.81% | 9.86 | 0.65 |
| 02/03 | 1,094 | 1,116 | 1,092 | 1,106 | -1.95% | 74,500 | 539億8175万 | -0.54% | 9.91 | 0.65 |
| 02/02 | 1,138 | 1,152 | 1,126 | 1,128 | -2.08% | 37,500 | 550億5552万 | +1.26% | 10.11 | 0.67 |
| 02/01 | 1,140 | 1,154 | 1,134 | 1,152 | +2.86% | 86,000 | 562億2692万 | +3.23% | 10.32 | 0.68 |
| 01/29 | 1,088 | 1,120 | 1,078 | 1,120 | +2.75% | 85,000 | 546億6506万 | +0.27% | 10.04 | 0.66 |
| 01/28 | 1,084 | 1,102 | 1,080 | 1,090 | +0.55% | 89,500 | 532億82万 | -2.68% | 9.77 | 0.64 |
| 01/27 | 1,060 | 1,088 | 1,060 | 1,084 | +2.65% | 52,000 | 529億797万 | -3.73% | 9.71 | 0.64 |
| 01/26 | 1,038 | 1,066 | 1,030 | 1,056 | +0.57% | 128,500 | 515億4134万 | -6.71% | 9.46 | 0.62 |
| 01/25 | 1,058 | 1,068 | 1,036 | 1,050 | +1.16% | 129,000 | 512億4849万 | -7.73% | 9.41 | 0.62 |
| 01/22 | 1,000 | 1,046 | 1,000 | 1,038 | +7.01% | 198,000 | 506億6280万 | -9.27% | 9.3 | 0.61 |
| 01/21 | 988 | 1,034 | 970 | 970 | -4.34% | 197,500 | 473億4385万 | -15.65% | 8.69 | 0.57 |
| 01/20 | 1,090 | 1,092 | 1,014 | 1,014 | -7.82% | 213,500 | 494億9140万 | -12.59% | 9.09 | 0.6 |
| 01/19 | 1,100 | 1,118 | 1,098 | 1,100 | -1.08% | 74,500 | 536億8890万 | -5.82% | 9.86 | 0.65 |
| 01/18 | 1,102 | 1,136 | 1,100 | 1,112 | -1.77% | 77,500 | 542億7459万 | -5.2% | 9.96 | 0.66 |
| 01/15 | 1,140 | 1,144 | 1,122 | 1,132 | +1.25% | 128,500 | 552億5076万 | -3.9% | 10.14 | 0.67 |
| 01/14 | 1,100 | 1,120 | 1,090 | 1,118 | 0% | 80,000 | 545億6744万 | -5.41% | 10.02 | 0.66 |
| 01/13 | 1,094 | 1,126 | 1,092 | 1,118 | +2.38% | 58,000 | 545億6744万 | -5.81% | 10.02 | 0.66 |
| 01/12 | 1,128 | 1,130 | 1,088 | 1,092 | -3.7% | 117,500 | 532億9843万 | -8.39% | 9.78 | 0.64 |
| 01/08 | 1,142 | 1,158 | 1,134 | 1,134 | -0.53% | 56,500 | 553億4837万 | -5.34% | 10.16 | 0.67 |
| 01/07 | 1,154 | 1,154 | 1,122 | 1,140 | -1.21% | 89,500 | 556億4122万 | -5.16% | 10.21 | 0.67 |
| 01/06 | 1,158 | 1,170 | 1,148 | 1,154 | -0.17% | 72,000 | 563億2453万 | -4.31% | 10.34 | 0.68 |
| 01/05 | 1,160 | 1,164 | 1,154 | 1,156 | -0.34% | 40,500 | 564億2215万 | -4.38% | 10.36 | 0.68 |
| 01/04 | 1,186 | 1,190 | 1,160 | 1,160 | -3.01% | 53,000 | 566億1738万 | -4.29% | 10.39 | 0.68 |
| 2015 |
| 12/30 | 1,194 | 1,196 | 1,184 | 1,196 | +0.17% | 33,500 | 583億7447万 | -1.64% | 10.72 | 0.71 |
| 12/29 | 1,180 | 1,198 | 1,172 | 1,194 | +1.19% | 41,500 | 582億7686万 | -1.97% | 10.71 | 0.71 |
| 12/28 | 1,172 | 1,180 | 1,166 | 1,180 | +1.55% | 31,500 | 575億9355万 | -3.2% | 10.58 | 0.7 |
| 12/25 | 1,174 | 1,174 | 1,160 | 1,162 | -0.85% | 61,000 | 567億1500万 | -4.83% | 10.42 | 0.69 |
| 12/24 | 1,190 | 1,198 | 1,168 | 1,172 | -1.51% | 60,500 | 572億308万 | -4.25% | 10.51 | 0.69 |
| 12/22 | 1,190 | 1,198 | 1,186 | 1,190 | -0.5% | 36,500 | 580億8163万 | -3.02% | 10.67 | 0.7 |
| 12/21 | 1,206 | 1,212 | 1,194 | 1,196 | -2.29% | 80,500 | 583億7447万 | -2.69% | 10.72 | 0.71 |
| 12/18 | 1,234 | 1,248 | 1,218 | 1,224 | -1.13% | 102,500 | 597億4110万 | -0.57% | 10.97 | 0.72 |
| 12/17 | 1,228 | 1,246 | 1,228 | 1,238 | +1.98% | 120,000 | 604億2441万 | +0.41% | 11.1 | 0.73 |
| 12/16 | 1,202 | 1,214 | 1,196 | 1,214 | +2.19% | 48,500 | 592億5302万 | -1.7% | 10.88 | 0.72 |
| 12/15 | 1,218 | 1,218 | 1,184 | 1,188 | -1.16% | 89,500 | 579億8401万 | -4.19% | 10.65 | 0.7 |
| 12/14 | 1,204 | 1,204 | 1,190 | 1,202 | -1.96% | 87,500 | 586億6732万 | -3.38% | 10.78 | 0.71 |
| 12/11 | 1,214 | 1,228 | 1,214 | 1,226 | +1.49% | 87,000 | 598億3872万 | -1.84% | 10.99 | 0.72 |
| 12/10 | 1,216 | 1,228 | 1,208 | 1,208 | -1.15% | 77,000 | 589億6017万 | -3.44% | 10.83 | 0.71 |
| 12/09 | 1,228 | 1,232 | 1,216 | 1,222 | -0.16% | 72,000 | 596億4349万 | -2.47% | 10.96 | 0.72 |
| 12/08 | 1,246 | 1,246 | 1,222 | 1,224 | -1.13% | 54,500 | 597億4110万 | -2.55% | 10.97 | 0.72 |
| 12/07 | 1,254 | 1,254 | 1,230 | 1,238 | 0% | 76,500 | 604億2441万 | -1.75% | 11.1 | 0.73 |
| 12/04 | 1,232 | 1,244 | 1,232 | 1,238 | -0.8% | 86,000 | 604億2441万 | -1.98% | 11.1 | 0.73 |
| 12/03 | 1,248 | 1,256 | 1,242 | 1,248 | -0.48% | 43,500 | 609億1250万 | -1.58% | 11.19 | 0.74 |
| 12/02 | 1,244 | 1,254 | 1,240 | 1,254 | +1.29% | 56,000 | 612億534万 | -1.42% | 11.24 | 0.74 |
| 12/01 | 1,226 | 1,240 | 1,224 | 1,238 | +1.31% | 99,000 | 604億2441万 | -2.98% | 11.1 | 0.73 |
| 11/30 | 1,232 | 1,232 | 1,212 | 1,222 | -0.81% | 114,500 | 596億4349万 | -4.75% | 10.96 | 0.72 |
| 11/27 | 1,246 | 1,246 | 1,226 | 1,232 | -1.12% | 96,000 | 601億3157万 | -4.42% | 11.05 | 0.73 |
| 11/26 | 1,248 | 1,252 | 1,244 | 1,246 | +0.65% | 72,000 | 608億1488万 | -3.71% | 11.17 | 0.74 |
| 11/25 | 1,260 | 1,260 | 1,234 | 1,238 | -0.96% | 90,500 | 604億2441万 | -4.62% | 11.1 | 0.73 |
| 11/24 | 1,246 | 1,266 | 1,238 | 1,250 | +1.13% | 157,500 | 610億1011万 | -4.07% | 11.21 | 0.74 |
| 11/20 | 1,224 | 1,240 | 1,218 | 1,236 | +0.65% | 132,000 | 603億2680万 | -5.36% | 11.08 | 0.73 |
| 11/19 | 1,234 | 1,242 | 1,222 | 1,228 | -0.16% | 99,000 | 599億3633万 | -6.33% | 11.01 | 0.73 |
| 11/18 | 1,250 | 1,254 | 1,228 | 1,230 | -1.44% | 123,500 | 600億3395万 | -6.39% | 11.03 | 0.73 |
| 11/17 | 1,244 | 1,256 | 1,238 | 1,248 | +0.32% | 83,500 | 609億1250万 | -5.31% | 11.19 | 0.74 |
| 11/16 | 1,234 | 1,250 | 1,228 | 1,244 | +0.16% | 104,500 | 607億1726万 | -5.83% | 11.15 | 0.73 |
| 11/13 | 1,254 | 1,262 | 1,212 | 1,242 | -2.51% | 322,500 | 606億1965万 | -6.19% | 11.14 | 0.73 |
| 11/12 | 1,286 | 1,296 | 1,258 | 1,274 | -1.24% | 238,000 | 621億8151万 | -3.92% | 11.42 | 0.75 |
| 11/11 | 1,340 | 1,356 | 1,286 | 1,290 | -2.86% | 267,000 | 629億6244万 | -2.79% | 11.57 | 0.76 |
| 11/10 | 1,304 | 1,332 | 1,298 | 1,328 | +1.84% | 141,000 | 648億1714万 | +0.15% | 11.91 | 0.78 |
| 11/09 | 1,308 | 1,318 | 1,294 | 1,304 | -0.31% | 142,500 | 636億4575万 | -1.51% | 11.69 | 0.77 |
| 11/06 | 1,302 | 1,312 | 1,288 | 1,308 | +1.55% | 92,500 | 638億4098万 | -1.06% | 11.73 | 0.77 |
| 11/05 | 1,266 | 1,294 | 1,266 | 1,288 | +2.22% | 65,000 | 628億6482万 | -2.2% | 11.55 | 0.76 |
| 11/04 | 1,290 | 1,302 | 1,256 | 1,260 | -1.56% | 179,000 | 614億9819万 | -3.96% | 11.3 | 0.74 |
| 11/02 | 1,308 | 1,310 | 1,280 | 1,280 | -3.32% | 116,500 | 624億7435万 | -2.29% | 11.48 | 0.76 |
| 10/30 | 1,318 | 1,330 | 1,316 | 1,324 | 0% | 79,500 | 646億2191万 | +1.38% | 11.87 | 0.78 |
| 10/29 | 1,340 | 1,350 | 1,316 | 1,324 | -2.22% | 196,500 | 646億2191万 | +1.85% | 11.87 | 0.78 |
| 10/28 | 1,352 | 1,402 | 1,346 | 1,354 | 0% | 221,000 | 660億8615万 | +4.56% | 12.14 | 0.8 |
| 10/27 | 1,370 | 1,372 | 1,348 | 1,354 | -1.17% | 69,000 | 660億8615万 | +5.04% | 12.14 | 0.8 |
| 10/26 | 1,390 | 1,390 | 1,370 | 1,370 | -1.44% | 83,500 | 668億6708万 | +6.78% | 12.28 | 0.81 |
| 10/23 | 1,390 | 1,398 | 1,376 | 1,390 | +1.31% | 167,500 | 678億4324万 | +8.93% | 12.46 | 0.82 |
| 10/22 | 1,370 | 1,382 | 1,362 | 1,372 | +0.29% | 118,500 | 669億6470万 | +8.2% | 12.3 | 0.81 |
| 10/21 | 1,336 | 1,370 | 1,336 | 1,368 | +1.48% | 129,000 | 667億6947万 | +8.4% | 12.27 | 0.81 |
| 10/20 | 1,370 | 1,370 | 1,344 | 1,348 | -0.74% | 113,000 | 657億9331万 | +7.32% | 12.09 | 0.8 |
| 10/19 | 1,344 | 1,364 | 1,332 | 1,358 | +2.26% | 102,000 | 662億8139万 | +8.73% | 12.18 | 0.8 |
