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 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 500 | 23億9973万 | +3.39% | 10.85 | 0.75 |
| 03/30 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 800 | 23億9973万 | +3.94% | 10.85 | 0.75 |
| 03/29 | 1,190 | 1,200 | 1,170 | 1,170 | -2.5% | 2,200 | 24億2042万 | +5.41% | 10.95 | 0.76 |
| 03/28 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 1,000 | 24億8248万 | +8.7% | 11.23 | 0.78 |
| 03/25 | 1,180 | 1,220 | 1,180 | 1,210 | +3.42% | 4,400 | 25億317万 | +10.2% | 11.32 | 0.79 |
| 03/24 | 1,170 | 1,170 | 1,150 | 1,170 | -1.68% | 4,000 | 24億2042万 | +7.24% | 10.95 | 0.76 |
| 03/23 | 1,180 | 1,190 | 1,180 | 1,190 | +1.71% | 600 | 24億6180万 | +9.68% | 11.13 | 0.77 |
| 03/22 | 1,160 | 1,190 | 1,160 | 1,170 | 0% | 3,000 | 24億2042万 | +8.43% | 10.95 | 0.76 |
| 03/18 | 1,190 | 1,190 | 1,160 | 1,170 | -1.68% | 2,200 | 24億2042万 | +9.04% | 10.95 | 0.76 |
| 03/17 | 1,190 | 1,200 | 1,190 | 1,190 | +0.85% | 5,500 | 24億6180万 | +11.74% | 11.13 | 0.77 |
| 03/16 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 3,700 | 24億4111万 | +11.64% | 11.04 | 0.77 |
| 03/15 | 1,160 | 1,170 | 1,160 | 1,160 | +1.75% | 2,300 | 23億9973万 | +10.37% | 10.85 | 0.75 |
| 03/14 | 1,110 | 1,190 | 1,110 | 1,140 | +3.64% | 9,800 | 23億5836万 | +8.78% | 10.67 | 0.74 |
| 03/11 | 1,090 | 1,100 | 1,090 | 1,100 | +0.92% | 1,700 | 22億7561万 | +5.16% | 10.29 | 0.71 |
| 03/10 | 1,080 | 1,090 | 1,080 | 1,090 | +0.93% | 800 | 22億5492万 | +4.11% | 10.2 | 0.71 |
| 03/09 | 1,070 | 1,090 | 1,060 | 1,080 | 0% | 1,300 | 22億3423万 | +3.05% | 10.1 | 0.7 |
| 03/08 | 1,090 | 1,090 | 1,070 | 1,080 | 0% | 3,400 | 22億3423万 | +2.86% | 10.1 | 0.7 |
| 03/07 | 1,090 | 1,100 | 1,080 | 1,080 | -0.92% | 3,200 | 22億3423万 | +2.56% | 10.1 | 0.7 |
| 03/04 | 1,070 | 1,090 | 1,060 | 1,090 | 0% | 1,000 | 22億5492万 | +3.42% | 10.2 | 0.71 |
| 03/03 | 1,070 | 1,090 | 1,070 | 1,090 | +2.83% | 2,900 | 22億5492万 | +3.32% | 10.2 | 0.71 |
| 03/02 | 1,030 | 1,060 | 1,030 | 1,060 | +3.92% | 2,700 | 21億9286万 | +0.47% | 9.92 | 0.69 |
| 03/01 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 300 | 21億1011万 | -3.41% | 9.54 | 0.66 |
| 02/29 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 1,200 | 21億3080万 | -2.65% | 9.64 | 0.67 |
| 02/26 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 500 | 21億3080万 | -2.74% | 9.64 | 0.67 |
| 02/25 | 1,020 | 1,030 | 1,020 | 1,030 | +1.98% | 900 | 21億3080万 | -2.65% | 9.64 | 0.67 |
| 02/24 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 900 | 20億8942万 | -4.63% | 9.45 | 0.66 |
| 02/23 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 900 | 21億1011万 | -3.95% | 9.54 | 0.66 |
| 02/22 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 1,400 | 21億1011万 | -4.32% | 9.54 | 0.66 |
| 02/19 | 1,050 | 1,050 | 1,010 | 1,030 | -1.9% | 3,900 | 21億3080万 | -3.74% | 9.64 | 0.67 |
| 02/18 | 1,040 | 1,050 | 1,020 | 1,050 | +2.94% | 900 | 21億7217万 | -2.23% | 9.82 | 0.68 |
| 02/17 | 1,030 | 1,050 | 1,020 | 1,020 | -0.97% | 5,500 | 21億1011万 | -5.38% | 9.54 | 0.66 |
| 02/16 | 1,010 | 1,050 | 990 | 1,030 | +0.98% | 8,300 | 21億3080万 | -4.81% | 9.64 | 0.67 |
| 02/15 | 990 | 1,020 | 980 | 1,020 | +5.15% | 3,200 | 21億1011万 | -6.16% | 9.54 | 0.66 |
| 02/12 | 950 | 980 | 930 | 970 | -2.02% | 19,600 | 20億667万 | -11.17% | 9.07 | 0.63 |
| 02/10 | 1,050 | 1,050 | 950 | 990 | -3.88% | 9,600 | 20億4805万 | -10% | 9.26 | 0.64 |
| 02/09 | 1,070 | 1,070 | 1,030 | 1,030 | -5.5% | 2,300 | 21億3080万 | -7.04% | 9.64 | 0.67 |
| 02/08 | 1,080 | 1,090 | 1,060 | 1,090 | -0.91% | 2,200 | 22億5492万 | -2.15% | 10.2 | 0.71 |
| 02/05 | 1,110 | 1,120 | 1,080 | 1,100 | -1.79% | 4,400 | 22億7561万 | -1.61% | 10.29 | 0.71 |
| 02/04 | 1,110 | 1,120 | 1,110 | 1,120 | +0.9% | 3,200 | 23億1698万 | -0.09% | 10.48 | 0.73 |
| 02/03 | 1,120 | 1,120 | 1,100 | 1,110 | -2.63% | 3,600 | 22億9630万 | -1.16% | 10.38 | 0.72 |
| 02/02 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 7,400 | 23億5836万 | +1.42% | 10.67 | 0.74 |
| 02/01 | 1,130 | 1,150 | 1,130 | 1,140 | +2.7% | 2,500 | 23億5836万 | +1.24% | 10.67 | 0.74 |
| 01/29 | 1,100 | 1,120 | 1,090 | 1,110 | 0% | 1,600 | 22億9630万 | -1.6% | 10.38 | 0.72 |
| 01/28 | 1,100 | 1,110 | 1,100 | 1,110 | +0.91% | 300 | 22億9630万 | -1.94% | 10.38 | 0.72 |
| 01/27 | 1,090 | 1,100 | 1,090 | 1,100 | +1.85% | 1,900 | 22億7561万 | -3.34% | 10.29 | 0.71 |
| 01/26 | 1,070 | 1,080 | 1,060 | 1,080 | 0% | 1,600 | 22億3423万 | -5.59% | 10.1 | 0.7 |
| 01/25 | 1,050 | 1,150 | 1,050 | 1,080 | +2.86% | 5,800 | 22億3423万 | -6.17% | 10.1 | 0.7 |
| 01/22 | 1,030 | 1,050 | 1,010 | 1,050 | +6.06% | 7,400 | 21億7217万 | -9.33% | 9.82 | 0.68 |
| 01/21 | 1,050 | 1,070 | 990 | 990 | -6.6% | 10,100 | 20億4805万 | -15.09% | 9.26 | 0.64 |
| 01/20 | 1,100 | 1,100 | 1,060 | 1,060 | -3.64% | 5,700 | 21億9286万 | -9.94% | 9.92 | 0.69 |
| 01/19 | 1,110 | 1,110 | 1,090 | 1,100 | -0.9% | 2,500 | 22億7561万 | -7.25% | 10.29 | 0.71 |
| 01/18 | 1,090 | 1,110 | 1,080 | 1,110 | -1.77% | 6,800 | 22億9630万 | -6.96% | 10.38 | 0.72 |
| 01/15 | 1,130 | 1,150 | 1,130 | 1,130 | 0% | 1,900 | 23億3767万 | -5.83% | 10.57 | 0.73 |
| 01/14 | 1,140 | 1,140 | 1,110 | 1,130 | -1.74% | 3,200 | 23億3767万 | -6.3% | 10.57 | 0.73 |
| 01/13 | 1,140 | 1,150 | 1,120 | 1,150 | +3.6% | 2,000 | 23億7905万 | -5.12% | 10.76 | 0.75 |
| 01/12 | 1,140 | 1,150 | 1,100 | 1,110 | -4.31% | 8,000 | 22億9630万 | -8.94% | 10.38 | 0.72 |
| 01/08 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 2,900 | 23億9973万 | -5.46% | 10.85 | 0.75 |
| 01/07 | 1,140 | 1,160 | 1,140 | 1,150 | -1.71% | 13,600 | 23億7905万 | -6.73% | 10.76 | 0.75 |
| 01/06 | 1,180 | 1,180 | 1,160 | 1,170 | -0.85% | 3,600 | 24億2042万 | -5.57% | 10.95 | 0.76 |
| 01/05 | 1,180 | 1,180 | 1,170 | 1,180 | 0% | 1,500 | 24億4111万 | -5.22% | 11.04 | 0.77 |
| 01/04 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 500 | 24億4111万 | -5.6% | 11.04 | 0.77 |
| 2015 |
| 12/30 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 2,600 | 24億4111万 | -5.9% | 11.04 | 0.77 |
| 12/29 | 1,170 | 1,190 | 1,170 | 1,190 | +1.71% | 3,700 | 24億6180万 | -5.56% | 11.13 | 0.77 |
| 12/28 | 1,150 | 1,170 | 1,150 | 1,170 | +2.63% | 4,700 | 24億2042万 | -7.29% | 10.95 | 0.76 |
| 12/25 | 1,170 | 1,170 | 1,110 | 1,140 | -3.39% | 29,800 | 23億5836万 | -9.95% | 10.67 | 0.74 |
| 12/24 | 1,200 | 1,200 | 1,180 | 1,180 | -0.84% | 4,700 | 24億4111万 | -7.16% | 11.04 | 0.77 |
| 12/22 | 1,220 | 1,220 | 1,180 | 1,190 | -2.46% | 12,300 | 24億6180万 | -6.59% | 11.13 | 0.77 |
| 12/21 | 1,250 | 1,250 | 1,200 | 1,220 | -2.4% | 8,400 | 25億2386万 | -4.54% | 11.41 | 0.79 |
| 12/18 | 1,270 | 1,270 | 1,250 | 1,250 | 0% | 5,600 | 25億8592万 | -2.42% | 11.69 | 0.81 |
| 12/17 | 1,270 | 1,270 | 1,250 | 1,250 | -0.79% | 1,700 | 25億8592万 | -2.5% | 11.69 | 0.81 |
| 12/16 | 1,250 | 1,260 | 1,250 | 1,260 | +1.61% | 2,800 | 26億661万 | -1.79% | 11.79 | 0.82 |
| 12/15 | 1,260 | 1,260 | 1,240 | 1,240 | -1.59% | 4,800 | 25億6523万 | -3.43% | 11.6 | 0.81 |
| 12/14 | 1,260 | 1,260 | 1,250 | 1,260 | -0.79% | 9,000 | 26億661万 | -2.1% | 11.79 | 0.82 |
| 12/11 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 1,900 | 26億2729万 | -1.4% | 11.88 | 0.83 |
| 12/10 | 1,290 | 1,290 | 1,270 | 1,270 | -0.78% | 1,300 | 26億2729万 | -1.47% | 11.88 | 0.83 |
| 12/09 | 1,280 | 1,280 | 1,270 | 1,280 | -0.78% | 5,700 | 26億4798万 | -0.78% | 11.98 | 0.83 |
| 12/08 | 1,290 | 1,290 | 1,280 | 1,290 | 0% | 3,200 | 26億6867万 | -0.15% | 12.07 | 0.84 |
| 12/07 | 1,290 | 1,300 | 1,280 | 1,290 | +0.78% | 1,700 | 26億6867万 | -0.31% | 12.07 | 0.84 |
| 12/04 | 1,280 | 1,290 | 1,280 | 1,280 | -2.29% | 4,900 | 26億4798万 | -1.23% | 11.98 | 0.83 |
| 12/03 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 1,700 | 27億1004万 | +0.92% | 12.26 | 0.85 |
| 12/02 | 1,310 | 1,320 | 1,310 | 1,310 | 0% | 6,100 | 27億1004万 | +0.77% | 12.26 | 0.85 |
| 12/01 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 3,700 | 27億1004万 | +0.61% | 12.26 | 0.85 |
| 11/30 | 1,310 | 1,310 | 1,300 | 1,310 | 0% | 3,600 | 27億1004万 | +0.46% | 12.26 | 0.85 |
| 11/27 | 1,290 | 1,310 | 1,290 | 1,310 | +0.77% | 4,600 | 27億1004万 | +0.31% | 12.26 | 0.85 |
| 11/26 | 1,310 | 1,310 | 1,300 | 1,300 | 0% | 2,800 | 26億8936万 | -0.76% | 12.16 | 0.84 |
| 11/25 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 7,000 | 26億8936万 | -0.99% | 12.16 | 0.84 |
| 11/24 | 1,260 | 1,330 | 1,260 | 1,310 | +3.97% | 13,000 | 27億1004万 | -0.61% | 12.26 | 0.85 |
| 11/20 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 5,200 | 26億661万 | -4.69% | 11.79 | 0.82 |
| 11/19 | 1,270 | 1,270 | 1,260 | 1,260 | 0% | 4,200 | 26億661万 | -5.05% | 11.79 | 0.82 |
| 11/18 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 4,400 | 26億661万 | -5.26% | 11.79 | 0.82 |
| 11/17 | 1,270 | 1,280 | 1,260 | 1,270 | 0% | 6,300 | 26億2729万 | -4.73% | 11.88 | 0.83 |
| 11/16 | 1,260 | 1,280 | 1,250 | 1,270 | -3.05% | 5,300 | 26億2729万 | -4.87% | 11.88 | 0.83 |
| 11/13 | 1,270 | 1,310 | 1,270 | 1,310 | +3.15% | 4,500 | 27億1004万 | -1.95% | 12.26 | 0.85 |
| 11/12 | 1,290 | 1,290 | 1,260 | 1,270 | -0.78% | 8,500 | 26億2729万 | -4.94% | 11.88 | 0.83 |
| 11/11 | 1,290 | 1,300 | 1,270 | 1,280 | -0.78% | 9,600 | 26億4798万 | -4.33% | 11.98 | 0.83 |
| 11/10 | 1,300 | 1,300 | 1,260 | 1,290 | -0.77% | 7,900 | 26億6867万 | -3.59% | 12.07 | 0.84 |
| 11/09 | 1,310 | 1,310 | 1,280 | 1,300 | +0.78% | 7,700 | 26億8936万 | -2.84% | 12.16 | 0.84 |
| 11/06 | 1,280 | 1,290 | 1,270 | 1,290 | 0% | 2,600 | 26億6867万 | -3.44% | 12.07 | 0.84 |
| 11/05 | 1,300 | 1,300 | 1,270 | 1,290 | -1.53% | 6,900 | 26億6867万 | -3.44% | 12.07 | 0.84 |
| 11/04 | 1,320 | 1,330 | 1,310 | 1,310 | 0% | 2,700 | 27億1004万 | -1.87% | 12.26 | 0.85 |
