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 10→1 |
| 2016 |
| 03/31 | 1,300 | 1,300 | 1,260 | 1,270 | -1.55% | 42,900 | 164億6554万 | +1.11% | 8.12 | 0.81 |
| 03/30 | 1,300 | 1,320 | 1,290 | 1,290 | -1.53% | 30,600 | 167億2484万 | +3.2% | 8.25 | 0.82 |
| 03/29 | 1,290 | 1,320 | 1,290 | 1,310 | +0.77% | 28,200 | 169億8414万 | +5.39% | 8.38 | 0.83 |
| 03/28 | 1,320 | 1,330 | 1,290 | 1,300 | -0.76% | 52,000 | 168億5449万 | +5.18% | 8.31 | 0.82 |
| 03/25 | 1,340 | 1,340 | 1,290 | 1,310 | -1.5% | 56,200 | 169億8414万 | +6.59% | 8.38 | 0.83 |
| 03/24 | 1,350 | 1,360 | 1,330 | 1,330 | -1.48% | 42,700 | 172億4344万 | +8.75% | 8.5 | 0.84 |
| 03/23 | 1,350 | 1,370 | 1,340 | 1,350 | 0% | 84,700 | 175億274万 | +11.2% | 8.63 | 0.86 |
| 03/22 | 1,330 | 1,350 | 1,310 | 1,350 | +2.27% | 74,500 | 175億274万 | +12.03% | 8.63 | 0.86 |
| 03/18 | 1,300 | 1,320 | 1,290 | 1,320 | +3.13% | 64,900 | 171億1379万 | +10.37% | 8.44 | 0.84 |
| 03/17 | 1,280 | 1,310 | 1,280 | 1,280 | 0% | 49,800 | 165億9519万 | +8.11% | 8.18 | 0.81 |
| 03/16 | 1,280 | 1,310 | 1,270 | 1,280 | -0.78% | 33,100 | 165億9519万 | +8.47% | 8.18 | 0.81 |
| 03/15 | 1,300 | 1,310 | 1,270 | 1,290 | 0% | 58,100 | 167億2484万 | +9.6% | 8.25 | 0.82 |
| 03/14 | 1,280 | 1,310 | 1,280 | 1,290 | +1.57% | 72,000 | 167億2484万 | +9.6% | 8.25 | 0.82 |
| 03/11 | 1,210 | 1,270 | 1,210 | 1,270 | +4.1% | 77,500 | 164億6554万 | +7.99% | 8.12 | 0.81 |
| 03/10 | 1,210 | 1,230 | 1,210 | 1,220 | +0.83% | 26,700 | 158億1729万 | +3.74% | 7.8 | 0.77 |
| 03/09 | 1,210 | 1,210 | 1,190 | 1,210 | -0.82% | 26,700 | 156億8764万 | +2.63% | 7.74 | 0.77 |
| 03/08 | 1,250 | 1,250 | 1,210 | 1,220 | -2.4% | 48,500 | 158億1729万 | +2.95% | 7.8 | 0.77 |
| 03/07 | 1,250 | 1,270 | 1,240 | 1,250 | +0.81% | 31,700 | 162億624万 | +5.04% | 7.99 | 0.79 |
| 03/04 | 1,200 | 1,260 | 1,200 | 1,240 | +2.48% | 72,000 | 160億7659万 | +3.94% | 7.93 | 0.79 |
| 03/03 | 1,200 | 1,210 | 1,190 | 1,210 | +0.83% | 42,700 | 156億8764万 | +1.42% | 7.74 | 0.77 |
| 03/02 | 1,190 | 1,200 | 1,170 | 1,200 | +2.56% | 47,000 | 155億5799万 | +0.33% | 7.67 | 0.76 |
| 03/01 | 1,150 | 1,180 | 1,140 | 1,170 | +1.74% | 50,200 | 151億6904万 | -2.26% | 7.48 | 0.74 |
| 02/29 | 1,140 | 1,170 | 1,140 | 1,150 | +0.88% | 41,400 | 149億974万 | -4.33% | 7.35 | 0.73 |
| 02/26 | 1,160 | 1,190 | 1,140 | 1,140 | -1.72% | 47,600 | 147億8009万 | -5.47% | 7.29 | 0.72 |
| 02/25 | 1,120 | 1,170 | 1,120 | 1,160 | +4.5% | 84,300 | 150億3939万 | -4.05% | 7.42 | 0.74 |
| 02/24 | 1,100 | 1,130 | 1,090 | 1,110 | 0% | 42,800 | 143億9114万 | -8.42% | 7.1 | 0.7 |
| 02/23 | 1,150 | 1,150 | 1,110 | 1,110 | -3.48% | 52,000 | 143億9114万 | -9.02% | 7.1 | 0.7 |
| 02/22 | 1,120 | 1,170 | 1,120 | 1,150 | +2.68% | 76,600 | 149億974万 | -6.35% | 7.35 | 0.73 |
| 02/19 | 1,130 | 1,140 | 1,110 | 1,120 | -2.61% | 67,900 | 145億2079万 | -9.31% | 7.16 | 0.71 |
| 02/18 | 1,150 | 1,160 | 1,130 | 1,150 | +2.68% | 56,900 | 149億974万 | -7.56% | 7.35 | 0.73 |
| 02/17 | 1,110 | 1,170 | 1,100 | 1,120 | 0% | 82,800 | 145億2079万 | -10.61% | 7.16 | 0.71 |
| 02/16 | 1,100 | 1,160 | 1,090 | 1,120 | 0% | 100,900 | 145億2079万 | -11.11% | 7.16 | 0.71 |
| 02/15 | 1,080 | 1,130 | 1,080 | 1,120 | +8.74% | 168,100 | 145億2079万 | -11.81% | 7.16 | 0.71 |
| 02/12 | 1,080 | 1,110 | 1,020 | 1,030 | -11.21% | 206,000 | 133億5394万 | -19.47% | 6.59 | 0.65 |
| 02/10 | 1,220 | 1,240 | 1,150 | 1,160 | -4.92% | 115,600 | 150億3939万 | -10.36% | 7.42 | 0.74 |
| 02/09 | 1,230 | 1,230 | 1,210 | 1,220 | -4.69% | 88,500 | 158億1729万 | -6.44% | 7.8 | 0.77 |
| 02/08 | 1,230 | 1,290 | 1,230 | 1,280 | +0.79% | 62,800 | 165億9519万 | -2.36% | 8.18 | 0.81 |
| 02/05 | 1,270 | 1,280 | 1,230 | 1,270 | -0.78% | 66,500 | 164億6554万 | -3.57% | 8.12 | 0.81 |
| 02/04 | 1,290 | 1,310 | 1,280 | 1,280 | -0.78% | 34,100 | 165億9519万 | -3.25% | 8.18 | 0.81 |
| 02/03 | 1,320 | 1,320 | 1,280 | 1,290 | -4.44% | 76,500 | 167億2484万 | -2.71% | 8.25 | 0.82 |
| 02/02 | 1,350 | 1,370 | 1,340 | 1,350 | -0.74% | 41,900 | 175億274万 | +1.81% | 8.63 | 0.86 |
| 02/01 | 1,360 | 1,370 | 1,340 | 1,360 | +3.82% | 83,500 | 176億3239万 | +2.56% | 8.7 | 0.86 |
| 01/29 | 1,260 | 1,310 | 1,240 | 1,310 | +4.8% | 101,100 | 169億8414万 | -1.28% | 8.38 | 0.83 |
| 01/28 | 1,260 | 1,280 | 1,240 | 1,250 | -1.57% | 62,300 | 162億624万 | -6.02% | 7.99 | 0.79 |
| 01/27 | 1,270 | 1,280 | 1,250 | 1,270 | +3.25% | 51,100 | 164億6554万 | -5.08% | 8.12 | 0.81 |
| 01/26 | 1,250 | 1,270 | 1,230 | 1,230 | -4.65% | 93,400 | 159億4694万 | -8.55% | 7.87 | 0.78 |
| 01/25 | 1,280 | 1,300 | 1,240 | 1,290 | +1.57% | 70,000 | 167億2484万 | -4.73% | 8.25 | 0.82 |
| 01/22 | 1,230 | 1,270 | 1,220 | 1,270 | +5.83% | 118,800 | 164億6554万 | -6.55% | 8.12 | 0.81 |
| 01/21 | 1,210 | 1,280 | 1,200 | 1,200 | -4% | 134,900 | 155億5799万 | -12.22% | 7.67 | 0.76 |
| 01/20 | 1,330 | 1,330 | 1,250 | 1,250 | -4.58% | 102,300 | 162億624万 | -9.29% | 7.99 | 0.79 |
| 01/19 | 1,300 | 1,330 | 1,300 | 1,310 | +0.77% | 56,200 | 169億8414万 | -5.48% | 8.38 | 0.83 |
| 01/18 | 1,270 | 1,310 | 1,260 | 1,300 | -1.52% | 74,800 | 168億5449万 | -6.61% | 8.31 | 0.82 |
| 01/15 | 1,380 | 1,380 | 1,310 | 1,320 | -2.94% | 45,300 | 171億1379万 | -5.65% | 8.44 | 0.84 |
| 01/14 | 1,340 | 1,370 | 1,320 | 1,360 | -0.73% | 129,600 | 176億3239万 | -3.27% | 8.7 | 0.86 |
| 01/13 | 1,330 | 1,380 | 1,320 | 1,370 | +6.2% | 74,300 | 177億6204万 | -2.84% | 8.76 | 0.87 |
| 01/12 | 1,350 | 1,350 | 1,290 | 1,290 | -5.15% | 76,600 | 167億2484万 | -8.9% | 8.25 | 0.82 |
| 01/08 | 1,340 | 1,380 | 1,330 | 1,360 | 0% | 73,800 | 176億3239万 | -4.63% | 8.7 | 0.86 |
| 01/07 | 1,390 | 1,410 | 1,360 | 1,360 | -2.16% | 47,300 | 176億3239万 | -5.03% | 8.7 | 0.86 |
| 01/06 | 1,410 | 1,430 | 1,390 | 1,390 | -1.42% | 43,400 | 180億2134万 | -3.41% | 8.89 | 0.88 |
| 01/05 | 1,390 | 1,420 | 1,390 | 1,410 | +0.71% | 29,400 | 182億8064万 | -2.35% | 9.02 | 0.89 |
| 01/04 | 1,400 | 1,430 | 1,400 | 1,400 | -2.1% | 35,500 | 181億5099万 | -3.45% | 8.95 | 0.89 |
| 2015 |
| 12/30 | 1,440 | 1,460 | 1,420 | 1,430 | +0.7% | 74,700 | 185億3994万 | -1.72% | 9.14 | 0.91 |
| 12/29 | 1,360 | 1,420 | 1,350 | 1,420 | +4.41% | 85,400 | 184億1029万 | -2.67% | 9.08 | 0.9 |
| 12/28 | 1,310 | 1,360 | 1,300 | 1,360 | +5.43% | 80,600 | 176億3239万 | -7.1% | 8.7 | 0.86 |
| 12/25 | 1,330 | 1,350 | 1,280 | 1,290 | -3.73% | 211,800 | 167億2484万 | -12.19% | 8.25 | 0.82 |
| 12/24 | 1,400 | 1,400 | 1,330 | 1,340 | -3.6% | 163,300 | 173億7309万 | -9.21% | 8.57 | 0.85 |
| 12/22 | 1,400 | 1,410 | 1,390 | 1,390 | -0.71% | 195,400 | 180億2134万 | -6.14% | 8.89 | 0.88 |
| 12/21 | 1,420 | 1,430 | 1,400 | 1,400 | -2.78% | 67,100 | 181億5099万 | -5.53% | 8.95 | 0.89 |
| 12/18 | 1,450 | 1,460 | 1,440 | 1,440 | -0.69% | 68,800 | 186億6959万 | -2.96% | 9.21 | 0.91 |
| 12/17 | 1,450 | 1,460 | 1,440 | 1,450 | +0.69% | 57,900 | 187億9924万 | -2.42% | 9.27 | 0.92 |
| 12/16 | 1,440 | 1,450 | 1,440 | 1,440 | +0.7% | 34,200 | 186億6959万 | -3.49% | 9.21 | 0.91 |
| 12/15 | 1,460 | 1,460 | 1,430 | 1,430 | -2.05% | 41,900 | 185億3994万 | -4.41% | 9.14 | 0.91 |
| 12/14 | 1,450 | 1,460 | 1,440 | 1,460 | -0.68% | 45,700 | 189億2889万 | -2.8% | 9.34 | 0.93 |
| 12/11 | 1,470 | 1,470 | 1,450 | 1,470 | +1.38% | 41,400 | 190億5854万 | -2.39% | 9.4 | 0.93 |
| 12/10 | 1,460 | 1,480 | 1,450 | 1,450 | -1.36% | 46,700 | 187億9924万 | -3.85% | 9.27 | 0.92 |
| 12/09 | 1,460 | 1,480 | 1,460 | 1,470 | 0% | 50,000 | 190億5854万 | -2.65% | 9.4 | 0.93 |
| 12/08 | 1,490 | 1,490 | 1,470 | 1,470 | -1.34% | 36,400 | 190億5854万 | -2.78% | 9.4 | 0.93 |
| 12/07 | 1,490 | 1,500 | 1,480 | 1,490 | +0.68% | 45,400 | 193億1784万 | -1.65% | 9.53 | 0.95 |
| 12/04 | 1,500 | 1,500 | 1,480 | 1,480 | -1.99% | 50,900 | 191億8819万 | -2.44% | 9.46 | 0.94 |
| 12/03 | 1,520 | 1,540 | 1,500 | 1,510 | -1.95% | 111,900 | 195億7714万 | -0.66% | 9.66 | 0.96 |
| 12/02 | 1,520 | 1,550 | 1,520 | 1,540 | +1.32% | 74,700 | 199億6609万 | +1.18% | 9.85 | 0.98 |
| 12/01 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 33,800 | 197億679万 | -0.2% | 9.72 | 0.96 |
| 11/30 | 1,520 | 1,520 | 1,500 | 1,520 | 0% | 40,800 | 197億679万 | -0.33% | 9.72 | 0.96 |
| 11/27 | 1,540 | 1,550 | 1,510 | 1,520 | -1.94% | 74,500 | 197億679万 | -0.46% | 9.72 | 0.96 |
| 11/26 | 1,530 | 1,560 | 1,530 | 1,550 | +1.31% | 54,100 | 200億9574万 | +1.31% | 9.91 | 0.98 |
| 11/25 | 1,540 | 1,540 | 1,520 | 1,530 | -0.65% | 54,500 | 198億3644万 | -0.07% | 9.78 | 0.97 |
| 11/24 | 1,520 | 1,550 | 1,510 | 1,540 | +0.65% | 113,900 | 199億6609万 | +0.39% | 9.85 | 0.98 |
| 11/20 | 1,490 | 1,530 | 1,490 | 1,530 | +2.68% | 107,000 | 198億3644万 | -0.26% | 9.78 | 0.97 |
| 11/19 | 1,480 | 1,490 | 1,470 | 1,490 | +1.36% | 49,200 | 193億1784万 | -2.99% | 9.53 | 0.95 |
| 11/18 | 1,470 | 1,490 | 1,460 | 1,470 | +0.68% | 59,500 | 190億5854万 | -4.42% | 9.4 | 0.93 |
| 11/17 | 1,440 | 1,460 | 1,430 | 1,460 | +2.1% | 68,200 | 189億2889万 | -5.44% | 9.34 | 0.93 |
| 11/16 | 1,430 | 1,440 | 1,420 | 1,430 | -1.38% | 82,600 | 185億3994万 | -7.74% | 9.14 | 0.91 |
| 11/13 | 1,470 | 1,470 | 1,450 | 1,450 | -2.03% | 81,900 | 187億9924万 | -6.81% | 9.27 | 0.92 |
| 11/12 | 1,490 | 1,500 | 1,460 | 1,480 | -6.92% | 180,900 | 191億8819万 | -5.13% | 9.46 | 0.94 |
| 11/11 | 1,580 | 1,590 | 1,570 | 1,590 | +1.92% | 48,600 | 206億1434万 | +1.86% | 10.17 | 1.01 |
| 11/10 | 1,550 | 1,580 | 1,550 | 1,560 | -1.27% | 41,100 | 202億2539万 | +0.13% | 9.98 | 0.99 |
| 11/09 | 1,550 | 1,580 | 1,550 | 1,580 | +1.94% | 44,500 | 204億8469万 | +1.54% | 10.1 | 1 |
| 11/06 | 1,510 | 1,550 | 1,510 | 1,550 | +2.65% | 90,600 | 200億9574万 | -0.13% | 9.91 | 0.98 |
| 11/05 | 1,500 | 1,530 | 1,500 | 1,510 | 0% | 60,800 | 195億7714万 | -2.58% | 9.66 | 0.96 |
| 11/04 | 1,540 | 1,540 | 1,490 | 1,510 | -0.66% | 131,100 | 195億7714万 | -2.45% | 9.66 | 0.96 |
