株価チャート
2015/10/01～2016/03/31
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 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 200 | 38億6450万 | +2.08% | 4.85 | - |
| 03/29 | 1,470 | 1,475 | 1,470 | 1,475 | -3.91% | 400 | 38億6450万 | +2.5% | 4.85 | - |
| 03/28 | 1,535 | 1,535 | 1,535 | 1,535 | +1.99% | 600 | 40億2170万 | +6.82% | 5.05 | - |
| 03/25 | 1,530 | 1,530 | 1,505 | 1,505 | -1.63% | 1,800 | 39億4310万 | +5.02% | 4.95 | - |
| 03/24 | 1,510 | 1,530 | 1,510 | 1,530 | +2.68% | 800 | 40億860万 | +6.92% | 5.03 | - |
| 03/23 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 400 | 39億380万 | +4.41% | 4.9 | - |
| 03/17 | 1,485 | 1,490 | 1,485 | 1,490 | +0.34% | 1,000 | 39億380万 | +4.41% | 4.9 | - |
| 03/15 | 1,485 | 1,485 | 1,480 | 1,485 | +1.02% | 600 | 38億9070万 | +3.99% | 4.89 | - |
| 03/14 | 1,445 | 1,470 | 1,445 | 1,470 | +1.03% | 800 | 38億5140万 | +2.87% | 4.84 | - |
| 03/11 | 1,460 | 1,465 | 1,455 | 1,455 | -2.02% | 600 | 38億1210万 | +1.75% | 4.79 | - |
| 03/10 | 1,430 | 1,490 | 1,430 | 1,485 | +1.37% | 1,000 | 38億9070万 | +3.7% | 4.89 | - |
| 03/07 | 1,500 | 1,500 | 1,465 | 1,465 | -2.33% | 1,200 | 38億3830万 | +2.3% | 4.82 | - |
| 03/04 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 39億3000万 | +4.6% | 4.93 | - |
| 03/02 | 1,490 | 1,500 | 1,490 | 1,500 | +1.01% | 1,000 | 39億3000万 | +4.68% | 4.93 | - |
| 02/29 | 1,490 | 1,490 | 1,450 | 1,485 | +0.68% | 800 | 38億9070万 | +3.77% | 4.89 | - |
| 02/26 | 1,485 | 1,490 | 1,475 | 1,475 | +1.03% | 600 | 38億6450万 | +3.07% | 4.85 | - |
| 02/25 | 1,425 | 1,460 | 1,425 | 1,460 | +4.66% | 2,200 | 38億2520万 | +1.96% | 4.8 | - |
| 02/24 | 1,390 | 1,400 | 1,390 | 1,395 | +3.33% | 600 | 36億5490万 | -2.65% | 4.59 | - |
| 02/23 | 1,370 | 1,370 | 1,350 | 1,350 | -1.46% | 800 | 35億3700万 | -6.12% | 4.44 | - |
| 02/22 | 1,370 | 1,370 | 1,370 | 1,370 | +2.62% | 400 | 35億8940万 | -5.26% | 4.51 | - |
| 02/19 | 1,360 | 1,360 | 1,335 | 1,335 | -1.84% | 600 | 34億9770万 | -8.12% | 4.39 | - |
| 02/18 | 1,375 | 1,375 | 1,360 | 1,360 | +1.87% | 1,200 | 35億6320万 | -6.91% | 4.47 | - |
| 02/17 | 1,335 | 1,335 | 1,335 | 1,335 | -2.91% | 600 | 34億9770万 | -9.12% | 4.39 | - |
| 02/16 | 1,345 | 1,375 | 1,345 | 1,375 | +3% | 400 | 36億250万 | -6.91% | 4.52 | - |
| 02/15 | 1,335 | 1,350 | 1,325 | 1,335 | +1.52% | 2,600 | 34億9770万 | -10.04% | 4.39 | - |
| 02/12 | 1,375 | 1,375 | 1,315 | 1,315 | -7.07% | 1,800 | 34億4530万 | -11.98% | 4.33 | - |
| 02/10 | 1,450 | 1,475 | 1,415 | 1,415 | -2.41% | 3,400 | 37億730万 | -5.92% | 4.65 | - |
| 02/09 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 600 | 37億9900万 | -3.97% | 4.77 | - |
| 02/08 | 1,495 | 1,495 | 1,450 | 1,450 | +1.05% | 1,200 | 37億9900万 | -4.23% | 4.77 | - |
| 02/05 | 1,485 | 1,485 | 1,435 | 1,435 | -3.37% | 1,000 | 37億5970万 | -5.47% | 4.72 | - |
| 02/04 | 1,490 | 1,490 | 1,485 | 1,485 | -1.66% | 400 | 38億9070万 | -2.5% | 4.89 | - |
| 02/02 | 1,505 | 1,510 | 1,505 | 1,510 | -0.33% | 400 | 39億5620万 | -1.05% | 4.97 | - |
| 02/01 | 1,505 | 1,515 | 1,505 | 1,515 | +1% | 1,000 | 39億6930万 | -0.85% | 4.98 | - |
| 01/29 | 1,500 | 1,500 | 1,500 | 1,500 | +0.33% | 200 | 39億3000万 | -1.9% | 4.93 | - |
| 01/28 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | 39億1690万 | -2.42% | 4.92 | - |
| 01/27 | 1,500 | 1,500 | 1,495 | 1,495 | -0.33% | 800 | 39億1690万 | -2.54% | 4.92 | - |
| 01/25 | 1,500 | 1,500 | 1,500 | 1,500 | +1.01% | 2,000 | 39億3000万 | -2.34% | 4.93 | - |
| 01/22 | 1,485 | 1,485 | 1,485 | 1,485 | +1.71% | 200 | 38億9070万 | -3.45% | 4.89 | - |
| 01/21 | 1,465 | 1,465 | 1,460 | 1,460 | -1.02% | 400 | 38億2520万 | -5.26% | 4.8 | - |
| 01/20 | 1,485 | 1,485 | 1,475 | 1,475 | -1.67% | 1,000 | 38億6450万 | -4.47% | 4.85 | - |
| 01/19 | 1,500 | 1,500 | 1,500 | 1,500 | +1.69% | 200 | 39億3000万 | -3.04% | 4.93 | - |
| 01/18 | 1,515 | 1,515 | 1,475 | 1,475 | -4.22% | 1,600 | 38億6450万 | -4.78% | 4.85 | - |
| 01/15 | 1,535 | 1,540 | 1,535 | 1,540 | +0.33% | 1,000 | 40億3480万 | -0.84% | 5.07 | - |
| 01/14 | 1,540 | 1,540 | 1,535 | 1,535 | -0.32% | 400 | 40億2170万 | -1.16% | 5.05 | - |
| 01/13 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 400 | 40億3480万 | -0.9% | 5.07 | - |
| 01/12 | 1,550 | 1,550 | 1,545 | 1,550 | 0% | 6,200 | 40億6100万 | -0.32% | 5.1 | - |
| 01/08 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | 40億6100万 | -0.32% | 5.1 | - |
| 01/07 | 1,565 | 1,565 | 1,550 | 1,550 | 0% | 1,200 | 40億6100万 | -0.32% | 5.1 | - |
| 01/06 | 1,550 | 1,550 | 1,550 | 1,550 | -1.59% | 3,200 | 40億6100万 | -0.32% | 5.1 | - |
| 01/05 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 200 | 41億2650万 | +1.29% | 5.18 | - |
| 01/04 | 1,555 | 1,580 | 1,555 | 1,575 | +1.61% | 1,600 | 41億2650万 | +1.29% | 5.18 | - |
| 2015 |
| 12/30 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 1,000 | 40億6100万 | -0.26% | 5.1 | - |
| 12/28 | 1,575 | 1,575 | 1,560 | 1,560 | +0.65% | 1,200 | 40億8720万 | +0.39% | 5.13 | - |
| 12/25 | 1,570 | 1,570 | 1,550 | 1,550 | -0.64% | 5,000 | 40億6100万 | -0.26% | 5.1 | - |
| 12/24 | 1,555 | 1,560 | 1,550 | 1,560 | +0.32% | 2,200 | 40億8720万 | +0.32% | 5.13 | - |
| 12/22 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | 40億7410万 | 0% | 5.12 | - |
| 12/21 | 1,560 | 1,560 | 1,540 | 1,555 | +0.32% | 2,600 | 40億7410万 | 0% | 5.12 | - |
| 12/18 | 1,555 | 1,555 | 1,550 | 1,550 | -0.64% | 1,200 | 40億6100万 | -0.32% | 5.1 | - |
| 12/17 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 200 | 40億8720万 | +0.39% | 5.13 | - |
| 12/16 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 2,400 | 40億6100万 | -0.26% | 5.1 | - |
| 12/15 | 1,550 | 1,555 | 1,550 | 1,550 | -0.32% | 2,800 | 40億6100万 | -0.19% | 5.1 | - |
| 12/14 | 1,565 | 1,565 | 1,550 | 1,555 | -0.32% | 1,400 | 40億7410万 | +0.13% | 5.12 | - |
| 12/11 | 1,580 | 1,580 | 1,560 | 1,560 | +1.3% | 6,200 | 40億8720万 | +0.52% | 5.13 | - |
| 12/10 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 40億3480万 | -0.77% | 5.07 | - |
| 12/09 | 1,550 | 1,550 | 1,540 | 1,540 | -1.28% | 1,200 | 40億3480万 | -0.84% | 5.07 | - |
| 12/08 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 200 | 40億8720万 | +0.45% | 5.13 | - |
| 12/07 | 1,555 | 1,560 | 1,555 | 1,560 | +0.65% | 1,000 | 40億8720万 | +0.52% | 5.13 | - |
| 12/03 | 1,560 | 1,560 | 1,550 | 1,550 | -0.64% | 400 | 40億6100万 | -0.06% | 5.1 | - |
| 12/02 | 1,560 | 1,560 | 1,560 | 1,560 | +0.32% | 600 | 40億8720万 | +0.58% | 5.13 | - |
| 12/01 | 1,555 | 1,555 | 1,555 | 1,555 | -0.32% | 200 | 40億7410万 | +0.32% | 5.12 | - |
| 11/30 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 800 | 40億8720万 | +0.71% | 5.13 | - |
| 11/27 | 1,540 | 1,555 | 1,540 | 1,550 | +0.32% | 800 | 40億6100万 | +0.13% | 5.1 | - |
| 11/26 | 1,560 | 1,560 | 1,545 | 1,545 | -0.96% | 800 | 40億4790万 | -0.26% | 5.08 | - |
| 11/25 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 1,600 | 40億8720万 | +0.65% | 5.13 | - |
| 11/24 | 1,545 | 1,560 | 1,545 | 1,560 | 0% | 800 | 40億8720万 | +0.65% | 5.13 | - |
| 11/20 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 600 | 40億8720万 | +0.71% | 5.13 | - |
| 11/19 | 1,550 | 1,550 | 1,545 | 1,550 | -0.64% | 1,000 | 40億6100万 | +0.13% | 5.1 | - |
| 11/18 | 1,560 | 1,560 | 1,560 | 1,560 | -0.32% | 600 | 40億8720万 | +0.71% | 5.13 | - |
| 11/13 | 1,550 | 1,565 | 1,550 | 1,565 | 0% | 400 | 41億30万 | +0.97% | 5.15 | - |
| 11/12 | 1,555 | 1,565 | 1,555 | 1,565 | +0.64% | 800 | 41億30万 | +1.03% | 5.15 | - |
| 11/11 | 1,550 | 1,560 | 1,550 | 1,555 | +0.32% | 1,400 | 40億7410万 | +0.32% | 5.12 | - |
| 11/09 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 1,400 | 40億6100万 | 0% | 5.1 | - |
| 11/06 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 600 | 40億3480万 | -0.65% | 5.07 | - |
| 11/05 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 40億3480万 | -0.77% | 5.07 | - |
| 11/04 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 40億3480万 | -0.9% | 5.07 | - |
| 10/29 | 1,540 | 1,540 | 1,540 | 1,540 | +0.33% | 200 | 40億3480万 | -0.9% | 5.07 | - |
| 10/28 | 1,560 | 1,560 | 1,535 | 1,535 | -1.92% | 800 | 40億2170万 | -1.35% | 5.05 | - |
| 10/27 | 1,560 | 1,565 | 1,560 | 1,565 | +0.32% | 400 | 41億30万 | +0.58% | 5.15 | - |
| 10/26 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 2,000 | 40億8720万 | +0.32% | 5.13 | - |
| 10/23 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 1,200 | 40億3480万 | -1.03% | 5.07 | - |
| 10/22 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 40億3480万 | -1.16% | 5.07 | - |
| 10/21 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 1,000 | 40億3480万 | -1.28% | 5.07 | - |
| 10/19 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 400 | 40億6100万 | -0.9% | 5.1 | - |
| 10/16 | 1,540 | 1,540 | 1,530 | 1,530 | -0.33% | 1,600 | 40億860万 | -2.36% | 5.03 | - |
| 10/15 | 1,535 | 1,535 | 1,530 | 1,535 | 0% | 5,400 | 40億2170万 | -2.23% | 5.05 | - |
| 10/14 | 1,555 | 1,555 | 1,530 | 1,535 | -1.29% | 3,400 | 40億2170万 | -2.35% | 5.05 | - |
| 10/13 | 1,570 | 1,570 | 1,555 | 1,555 | -1.27% | 600 | 40億7410万 | -1.14% | 5.12 | - |
| 10/09 | 1,575 | 1,575 | 1,575 | 1,575 | +1.29% | 200 | 41億2650万 | -0.06% | 5.18 | - |
| 10/07 | 1,555 | 1,555 | 1,555 | 1,555 | +0.97% | 200 | 40億7410万 | -1.52% | 5.12 | - |
| 10/01 | 1,540 | 1,540 | 1,540 | 1,540 | +0.33% | 400 | 40億3480万 | -2.72% | 5.07 | - |
