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 | 1,020 | 1,030 | 1,020 | 1,020 | +0.99% | 2,500 | 55億6512万 | -2.02% | 10.53 | 0.77 |
| 03/30 | 1,030 | 1,030 | 1,010 | 1,010 | -1.94% | 6,400 | 55億1056万 | -2.88% | 10.43 | 0.76 |
| 03/29 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 3,100 | 56億1968万 | -0.96% | 10.64 | 0.77 |
| 03/28 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 2,600 | 56億7424万 | +0.1% | 10.74 | 0.78 |
| 03/25 | 1,020 | 1,040 | 1,020 | 1,040 | +0.97% | 7,000 | 56億7424万 | +0.19% | 10.74 | 0.78 |
| 03/24 | 1,040 | 1,050 | 1,030 | 1,030 | -0.96% | 15,200 | 56億1968万 | -0.58% | 10.64 | 0.77 |
| 03/23 | 1,030 | 1,040 | 1,030 | 1,040 | -0.95% | 1,500 | 56億7424万 | +0.48% | 10.74 | 0.78 |
| 03/22 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 7,400 | 57億2880万 | +1.65% | 10.84 | 0.79 |
| 03/18 | 1,060 | 1,060 | 1,030 | 1,030 | -2.83% | 8,100 | 56億1968万 | 0% | 10.64 | 0.77 |
| 03/17 | 1,060 | 1,070 | 1,060 | 1,060 | 0% | 2,000 | 57億8336万 | +3.21% | 10.95 | 0.8 |
| 03/16 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 3,500 | 57億8336万 | +3.52% | 10.95 | 0.8 |
| 03/15 | 1,070 | 1,080 | 1,070 | 1,070 | 0% | 4,800 | 58億3792万 | +4.8% | 11.05 | 0.8 |
| 03/14 | 1,070 | 1,080 | 1,070 | 1,070 | 0% | 8,200 | 58億3792万 | +4.9% | 11.05 | 0.8 |
| 03/11 | 1,050 | 1,070 | 1,050 | 1,070 | +0.94% | 5,200 | 58億3792万 | +5.11% | 11.05 | 0.8 |
| 03/10 | 1,060 | 1,080 | 1,050 | 1,060 | 0% | 5,300 | 57億8336万 | +4.33% | 10.95 | 0.8 |
| 03/09 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 3,000 | 57億8336万 | +4.43% | 10.95 | 0.8 |
| 03/08 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 10,700 | 57億2880万 | +3.45% | 10.84 | 0.79 |
| 03/07 | 1,040 | 1,060 | 1,040 | 1,060 | +0.95% | 8,500 | 57億8336万 | +4.33% | 10.95 | 0.8 |
| 03/04 | 1,040 | 1,050 | 1,030 | 1,050 | +0.96% | 5,300 | 57億2880万 | +3.45% | 10.84 | 0.79 |
| 03/03 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 10,000 | 56億7424万 | +2.46% | 10.74 | 0.78 |
| 03/02 | 1,010 | 1,030 | 1,010 | 1,020 | +2% | 5,800 | 55億6512万 | +0.49% | 10.53 | 0.77 |
| 03/01 | 1,000 | 1,020 | 1,000 | 1,000 | -0.99% | 13,300 | 54億5600万 | -1.48% | 10.33 | 0.75 |
| 02/29 | 1,030 | 1,030 | 1,010 | 1,010 | -0.98% | 6,300 | 55億1056万 | -0.59% | 10.43 | 0.76 |
| 02/26 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 1,700 | 55億6512万 | +0.39% | 10.53 | 0.77 |
| 02/25 | 1,020 | 1,040 | 1,020 | 1,030 | +1.98% | 5,200 | 56億1968万 | +1.48% | 10.64 | 0.77 |
| 02/24 | 1,000 | 1,020 | 1,000 | 1,010 | +1% | 2,600 | 55億1056万 | -0.3% | 10.43 | 0.76 |
| 02/23 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 4,800 | 54億5600万 | -1.28% | 10.33 | 0.75 |
| 02/22 | 990 | 1,010 | 990 | 1,010 | +1% | 3,900 | 55億1056万 | -0.39% | 10.43 | 0.76 |
| 02/19 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 2,400 | 54億5600万 | -1.57% | 10.33 | 0.75 |
| 02/18 | 1,000 | 1,020 | 990 | 1,010 | +2.02% | 5,300 | 55億1056万 | -0.69% | 10.43 | 0.76 |
| 02/17 | 990 | 1,000 | 990 | 990 | 0% | 3,600 | 54億144万 | -2.75% | 10.22 | 0.74 |
| 02/16 | 980 | 1,000 | 980 | 990 | +1.02% | 8,800 | 54億144万 | -2.94% | 10.22 | 0.74 |
| 02/15 | 990 | 990 | 970 | 980 | +2.08% | 6,400 | 53億4688万 | -4.2% | 10.12 | 0.74 |
| 02/12 | 980 | 1,010 | 960 | 960 | -2.04% | 10,800 | 52億3776万 | -6.43% | 9.92 | 0.72 |
| 02/10 | 1,020 | 1,020 | 980 | 980 | -1.01% | 9,700 | 53億4688万 | -4.95% | 10.12 | 0.74 |
| 02/09 | 1,010 | 1,010 | 990 | 990 | -3.88% | 4,000 | 54億144万 | -4.35% | 10.22 | 0.74 |
| 02/08 | 1,010 | 1,030 | 1,000 | 1,030 | +0.98% | 3,100 | 56億1968万 | -0.77% | 10.64 | 0.77 |
| 02/05 | 1,010 | 1,020 | 1,010 | 1,020 | 0% | 4,400 | 55億6512万 | -1.92% | 10.53 | 0.77 |
| 02/04 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 25,100 | 55億6512万 | -2.21% | 10.53 | 0.77 |
| 02/03 | 1,040 | 1,040 | 1,030 | 1,040 | -1.89% | 3,200 | 56億7424万 | -0.57% | 10.74 | 0.78 |
| 02/02 | 1,050 | 1,080 | 1,050 | 1,060 | -0.93% | 9,600 | 57億8336万 | +1.34% | 10.95 | 0.8 |
| 02/01 | 1,050 | 1,070 | 1,040 | 1,070 | +1.9% | 13,800 | 58億3792万 | +2.2% | 11.05 | 0.8 |
| 01/29 | 1,050 | 1,050 | 1,030 | 1,050 | +0.96% | 6,800 | 57億2880万 | +0.19% | 10.84 | 0.79 |
| 01/28 | 1,030 | 1,050 | 1,030 | 1,040 | 0% | 5,600 | 56億7424万 | -0.95% | 10.74 | 0.78 |
| 01/27 | 1,020 | 1,050 | 1,020 | 1,040 | +1.96% | 4,700 | 56億7424万 | -1.33% | 10.74 | 0.78 |
| 01/26 | 1,020 | 1,030 | 1,020 | 1,020 | -0.97% | 3,400 | 55億6512万 | -3.59% | 10.53 | 0.77 |
| 01/25 | 1,030 | 1,030 | 1,010 | 1,030 | +0.98% | 9,000 | 56億1968万 | -3.01% | 10.64 | 0.77 |
| 01/22 | 990 | 1,020 | 980 | 1,020 | +3.03% | 16,300 | 55億6512万 | -4.32% | 10.53 | 0.77 |
| 01/21 | 990 | 1,010 | 980 | 990 | +1.02% | 21,000 | 54億144万 | -7.48% | 10.22 | 0.74 |
| 01/20 | 1,010 | 1,020 | 980 | 980 | -2.97% | 22,000 | 53億4688万 | -9.01% | 10.12 | 0.74 |
| 01/19 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 6,400 | 55億1056万 | -6.74% | 10.43 | 0.76 |
| 01/18 | 1,020 | 1,030 | 1,020 | 1,020 | -2.86% | 6,700 | 55億6512万 | -6.34% | 10.53 | 0.77 |
| 01/15 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 5,600 | 57億2880万 | -4.11% | 10.84 | 0.79 |
| 01/14 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 4,700 | 56億1968万 | -6.28% | 10.64 | 0.77 |
| 01/13 | 1,040 | 1,060 | 1,040 | 1,040 | 0% | 3,100 | 56億7424万 | -5.8% | 10.74 | 0.78 |
| 01/12 | 1,070 | 1,070 | 1,030 | 1,040 | -1.89% | 9,200 | 56億7424万 | -6.31% | 10.74 | 0.78 |
| 01/08 | 1,060 | 1,060 | 1,050 | 1,060 | -0.93% | 8,700 | 57億8336万 | -4.93% | 10.95 | 0.8 |
| 01/07 | 1,080 | 1,080 | 1,060 | 1,070 | -0.93% | 4,200 | 58億3792万 | -4.55% | 11.05 | 0.8 |
| 01/06 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 2,800 | 58億9248万 | -4.09% | 11.15 | 0.81 |
| 01/05 | 1,070 | 1,090 | 1,070 | 1,080 | +0.93% | 7,200 | 58億9248万 | -4.42% | 11.15 | 0.81 |
| 01/04 | 1,080 | 1,100 | 1,070 | 1,070 | -0.93% | 7,400 | 58億3792万 | -5.64% | 11.05 | 0.8 |
| 2015 |
| 12/30 | 1,070 | 1,100 | 1,070 | 1,080 | 0% | 22,100 | 58億9248万 | -5.01% | 11.15 | 0.81 |
| 12/29 | 1,110 | 1,110 | 1,080 | 1,080 | -1.82% | 9,500 | 58億9248万 | -5.35% | 11.15 | 0.81 |
| 12/28 | 1,040 | 1,110 | 1,040 | 1,100 | +5.77% | 15,900 | 60億160万 | -3.93% | 11.36 | 0.83 |
| 12/25 | 1,080 | 1,080 | 1,040 | 1,040 | -3.7% | 32,500 | 56億7424万 | -9.33% | 10.74 | 0.78 |
| 12/24 | 1,110 | 1,110 | 1,080 | 1,080 | -1.82% | 18,900 | 58億9248万 | -6.25% | 11.15 | 0.81 |
| 12/22 | 1,130 | 1,130 | 1,100 | 1,100 | -0.9% | 10,600 | 60億160万 | -4.84% | 11.36 | 0.83 |
| 12/21 | 1,120 | 1,130 | 1,110 | 1,110 | -1.77% | 10,000 | 60億5616万 | -4.15% | 11.46 | 0.83 |
| 12/18 | 1,130 | 1,130 | 1,120 | 1,130 | -0.88% | 5,400 | 61億6528万 | -2.59% | 11.67 | 0.85 |
| 12/17 | 1,120 | 1,140 | 1,120 | 1,140 | +2.7% | 12,900 | 62億1984万 | -1.81% | 11.77 | 0.86 |
| 12/16 | 1,130 | 1,130 | 1,100 | 1,110 | -1.77% | 25,400 | 60億5616万 | -4.48% | 11.46 | 0.83 |
| 12/15 | 1,130 | 1,140 | 1,130 | 1,130 | -0.88% | 11,600 | 61億6528万 | -2.92% | 11.67 | 0.85 |
| 12/14 | 1,140 | 1,140 | 1,130 | 1,140 | -0.87% | 13,100 | 62億1984万 | -2.23% | 11.77 | 0.86 |
| 12/11 | 1,140 | 1,150 | 1,140 | 1,150 | +0.88% | 16,400 | 62億7440万 | -1.29% | 11.88 | 0.86 |
| 12/10 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 9,800 | 62億1984万 | -2.06% | 11.77 | 0.86 |
| 12/09 | 1,160 | 1,170 | 1,150 | 1,160 | 0% | 5,900 | 63億2896万 | -0.34% | 11.98 | 0.87 |
| 12/08 | 1,160 | 1,170 | 1,150 | 1,160 | 0% | 7,700 | 63億2896万 | -0.34% | 11.98 | 0.87 |
| 12/07 | 1,160 | 1,170 | 1,160 | 1,160 | 0% | 7,900 | 63億2896万 | -0.34% | 11.98 | 0.87 |
| 12/04 | 1,160 | 1,170 | 1,160 | 1,160 | -1.69% | 11,300 | 63億2896万 | -0.34% | 11.98 | 0.87 |
| 12/03 | 1,170 | 1,190 | 1,170 | 1,180 | +0.85% | 4,300 | 64億3808万 | +1.46% | 12.19 | 0.89 |
| 12/02 | 1,190 | 1,200 | 1,160 | 1,170 | -3.31% | 29,000 | 63億8352万 | +0.78% | 12.08 | 0.88 |
| 12/01 | 1,200 | 1,210 | 1,180 | 1,210 | +0.83% | 19,200 | 66億176万 | +4.31% | 12.5 | 0.91 |
| 11/30 | 1,200 | 1,200 | 1,180 | 1,200 | +3.45% | 20,900 | 65億4720万 | +3.81% | 12.39 | 0.9 |
| 11/27 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 7,500 | 63億2896万 | +0.69% | 11.98 | 0.87 |
| 11/26 | 1,160 | 1,180 | 1,160 | 1,180 | +1.72% | 4,900 | 64億3808万 | +2.61% | 12.19 | 0.89 |
| 11/25 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 5,500 | 63億2896万 | +1.13% | 11.98 | 0.87 |
| 11/24 | 1,170 | 1,180 | 1,160 | 1,180 | +0.85% | 8,200 | 64億3808万 | +3.06% | 12.19 | 0.89 |
| 11/20 | 1,160 | 1,170 | 1,150 | 1,170 | +0.86% | 7,900 | 63億8352万 | +2.45% | 12.08 | 0.88 |
| 11/19 | 1,170 | 1,180 | 1,160 | 1,160 | 0% | 4,000 | 63億2896万 | +1.75% | 11.98 | 0.87 |
| 11/18 | 1,160 | 1,160 | 1,150 | 1,160 | -0.85% | 4,600 | 63億2896万 | +1.93% | 11.98 | 0.87 |
| 11/17 | 1,160 | 1,170 | 1,150 | 1,170 | +1.74% | 6,100 | 63億8352万 | +2.9% | 12.08 | 0.88 |
| 11/16 | 1,160 | 1,160 | 1,140 | 1,150 | -0.86% | 6,000 | 62億7440万 | +1.23% | 11.88 | 0.86 |
| 11/13 | 1,140 | 1,160 | 1,140 | 1,160 | 0% | 4,800 | 63億2896万 | +2.11% | 11.98 | 0.87 |
| 11/12 | 1,150 | 1,160 | 1,140 | 1,160 | 0% | 7,300 | 63億2896万 | +2.2% | 11.98 | 0.87 |
| 11/11 | 1,160 | 1,180 | 1,160 | 1,160 | -0.85% | 14,800 | 63億2896万 | +2.29% | 11.98 | 0.87 |
| 11/10 | 1,170 | 1,180 | 1,150 | 1,170 | 0% | 11,900 | 63億8352万 | +3.08% | 12.08 | 0.88 |
| 11/09 | 1,150 | 1,170 | 1,140 | 1,170 | +3.54% | 12,000 | 63億8352万 | +3.27% | 12.08 | 0.88 |
| 11/06 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 7,300 | 61億6528万 | 0% | 11.67 | 0.85 |
| 11/05 | 1,150 | 1,150 | 1,110 | 1,130 | -0.88% | 21,500 | 61億6528万 | +0.09% | 11.67 | 0.85 |
| 11/04 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 9,600 | 62億1984万 | +1.15% | 11.77 | 0.86 |
