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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 1,455 | 1,460 | 1,425 | 1,425 | -2.06% | 74,000 | 719億9726万 | +1.71% | 11.16 | 1.14 |
| 03/30 | 1,445 | 1,470 | 1,445 | 1,455 | +0.34% | 92,400 | 735億1300万 | +4.15% | 11.4 | 1.16 |
| 03/29 | 1,455 | 1,460 | 1,440 | 1,450 | -1.02% | 49,600 | 732億6037万 | +4.17% | 11.36 | 1.16 |
| 03/28 | 1,420 | 1,465 | 1,420 | 1,465 | +3.17% | 146,800 | 740億1824万 | +5.4% | 11.47 | 1.17 |
| 03/25 | 1,440 | 1,450 | 1,420 | 1,420 | -1.39% | 72,800 | 717億4464万 | +2.38% | 11.12 | 1.13 |
| 03/24 | 1,430 | 1,455 | 1,430 | 1,440 | +0.35% | 94,600 | 727億5513万 | +3.9% | 11.28 | 1.15 |
| 03/23 | 1,390 | 1,435 | 1,390 | 1,435 | +3.24% | 134,000 | 725億251万 | +3.76% | 11.24 | 1.14 |
| 03/22 | 1,385 | 1,400 | 1,380 | 1,390 | +1.46% | 121,200 | 702億2891万 | +0.65% | 10.89 | 1.11 |
| 03/18 | 1,380 | 1,385 | 1,365 | 1,370 | -1.44% | 128,200 | 692億1842万 | -0.8% | 10.73 | 1.09 |
| 03/17 | 1,405 | 1,415 | 1,385 | 1,390 | -0.71% | 121,200 | 702億2891万 | +0.8% | 10.89 | 1.11 |
| 03/16 | 1,405 | 1,410 | 1,395 | 1,400 | -1.06% | 104,600 | 707億3415万 | +1.6% | 10.96 | 1.12 |
| 03/15 | 1,410 | 1,425 | 1,405 | 1,415 | +0.71% | 85,600 | 714億9202万 | +2.54% | 11.08 | 1.13 |
| 03/14 | 1,390 | 1,415 | 1,380 | 1,405 | +1.81% | 103,400 | 709億8678万 | +1.52% | 11 | 1.12 |
| 03/11 | 1,380 | 1,395 | 1,365 | 1,380 | -0.72% | 109,000 | 697億2367万 | -0.58% | 10.81 | 1.1 |
| 03/10 | 1,375 | 1,395 | 1,375 | 1,390 | +1.46% | 61,400 | 702億2891万 | -0.29% | 10.89 | 1.11 |
| 03/09 | 1,380 | 1,390 | 1,360 | 1,370 | -1.44% | 71,600 | 692億1842万 | -2.14% | 10.73 | 1.09 |
| 03/08 | 1,405 | 1,410 | 1,375 | 1,390 | -1.07% | 88,000 | 702億2891万 | -1.28% | 10.89 | 1.11 |
| 03/07 | 1,420 | 1,420 | 1,400 | 1,405 | -0.71% | 87,400 | 709億8678万 | -0.64% | 11 | 1.12 |
| 03/04 | 1,385 | 1,425 | 1,385 | 1,415 | +1.43% | 101,800 | 714億9202万 | -0.49% | 11.08 | 1.13 |
| 03/03 | 1,365 | 1,400 | 1,365 | 1,395 | +1.45% | 86,800 | 704億8153万 | -2.31% | 10.93 | 1.11 |
| 03/02 | 1,365 | 1,375 | 1,345 | 1,375 | +2.23% | 163,800 | 694億7104万 | -4.25% | 10.77 | 1.1 |
| 03/01 | 1,370 | 1,370 | 1,325 | 1,345 | -1.82% | 145,400 | 679億5531万 | -6.79% | 10.53 | 1.07 |
| 02/29 | 1,385 | 1,395 | 1,365 | 1,370 | 0% | 137,400 | 692億1842万 | -5.65% | 10.73 | 1.09 |
| 02/26 | 1,370 | 1,385 | 1,360 | 1,370 | +0.74% | 46,600 | 692億1842万 | -6.04% | 10.73 | 1.09 |
| 02/25 | 1,330 | 1,365 | 1,330 | 1,360 | +2.26% | 94,800 | 687億1318万 | -6.98% | 10.65 | 1.08 |
| 02/24 | 1,330 | 1,345 | 1,305 | 1,330 | 0% | 130,000 | 671億9745万 | -9.34% | 10.42 | 1.06 |
| 02/23 | 1,400 | 1,410 | 1,315 | 1,330 | -4.32% | 201,800 | 671億9745万 | -9.83% | 10.42 | 1.06 |
| 02/22 | 1,365 | 1,410 | 1,365 | 1,390 | 0% | 62,200 | 702億2891万 | -6.27% | 10.89 | 1.11 |
| 02/19 | 1,375 | 1,395 | 1,350 | 1,390 | -0.36% | 101,000 | 702億2891万 | -6.65% | 10.89 | 1.11 |
| 02/18 | 1,395 | 1,410 | 1,380 | 1,395 | +1.09% | 114,600 | 704億8153万 | -6.63% | 10.93 | 1.11 |
| 02/17 | 1,370 | 1,390 | 1,350 | 1,380 | +0.36% | 94,600 | 697億2367万 | -8.06% | 10.81 | 1.1 |
| 02/16 | 1,400 | 1,405 | 1,375 | 1,375 | -0.72% | 114,600 | 694億7104万 | -8.76% | 10.77 | 1.1 |
| 02/15 | 1,385 | 1,450 | 1,350 | 1,385 | +4.92% | 165,400 | 699億7629万 | -8.58% | 10.85 | 1.1 |
| 02/12 | 1,330 | 1,355 | 1,305 | 1,320 | -4.35% | 209,200 | 666億9220万 | -13.39% | 10.34 | 1.05 |
| 02/10 | 1,435 | 1,445 | 1,350 | 1,380 | -4.5% | 195,600 | 697億2367万 | -10.16% | 10.81 | 1.1 |
| 02/09 | 1,480 | 1,480 | 1,435 | 1,445 | -4.93% | 120,800 | 730億775万 | -6.41% | 11.32 | 1.15 |
| 02/08 | 1,485 | 1,525 | 1,485 | 1,520 | +1.67% | 91,600 | 767億9708万 | -1.94% | 11.9 | 1.21 |
| 02/05 | 1,505 | 1,525 | 1,480 | 1,495 | -1.64% | 147,000 | 755億3397万 | -3.86% | 11.71 | 1.19 |
| 02/04 | 1,540 | 1,545 | 1,515 | 1,520 | -2.25% | 150,000 | 767億9708万 | -2.56% | 11.9 | 1.21 |
| 02/03 | 1,515 | 1,560 | 1,515 | 1,555 | 0% | 173,000 | 785億6544万 | -0.58% | 12.18 | 1.24 |
| 02/02 | 1,525 | 1,575 | 1,525 | 1,555 | +0.97% | 199,000 | 785億6544万 | -0.64% | 12.18 | 1.24 |
| 02/01 | 1,600 | 1,600 | 1,535 | 1,540 | -4.05% | 353,800 | 778億757万 | -1.79% | 12.06 | 1.23 |
| 01/29 | 1,565 | 1,605 | 1,560 | 1,605 | +1.9% | 197,600 | 810億9166万 | +2.16% | 12.57 | 1.28 |
| 01/28 | 1,560 | 1,595 | 1,550 | 1,575 | -0.63% | 235,200 | 795億7592万 | +0.25% | 12.34 | 1.26 |
| 01/27 | 1,585 | 1,595 | 1,565 | 1,585 | +1.28% | 95,200 | 800億8117万 | +0.83% | 12.41 | 1.26 |
| 01/26 | 1,535 | 1,570 | 1,525 | 1,565 | -0.32% | 148,800 | 790億7068万 | -0.7% | 12.26 | 1.25 |
| 01/25 | 1,550 | 1,580 | 1,535 | 1,570 | +2.95% | 174,800 | 793億2330万 | -0.51% | 12.3 | 1.25 |
| 01/22 | 1,475 | 1,525 | 1,470 | 1,525 | +5.17% | 214,800 | 770億4970万 | -3.42% | 11.94 | 1.22 |
| 01/21 | 1,470 | 1,510 | 1,445 | 1,450 | -3.01% | 164,000 | 732億6037万 | -8.46% | 11.36 | 1.16 |
| 01/20 | 1,525 | 1,535 | 1,490 | 1,495 | -2.61% | 122,200 | 755億3397万 | -6.03% | 11.71 | 1.19 |
| 01/19 | 1,520 | 1,545 | 1,500 | 1,535 | +0.99% | 124,000 | 775億5495万 | -3.88% | 12.02 | 1.22 |
| 01/18 | 1,500 | 1,520 | 1,490 | 1,520 | -0.98% | 123,400 | 767億9708万 | -5% | 11.9 | 1.21 |
| 01/15 | 1,555 | 1,565 | 1,530 | 1,535 | 0% | 159,200 | 775億5495万 | -4.36% | 12.02 | 1.22 |
| 01/14 | 1,530 | 1,540 | 1,510 | 1,535 | -1.92% | 151,200 | 775億5495万 | -4.54% | 12.02 | 1.22 |
| 01/13 | 1,535 | 1,570 | 1,535 | 1,565 | +2.29% | 193,200 | 790億7068万 | -2.86% | 12.26 | 1.25 |
| 01/12 | 1,555 | 1,575 | 1,525 | 1,530 | -2.86% | 195,600 | 773億233万 | -5.26% | 11.98 | 1.22 |
| 01/08 | 1,585 | 1,595 | 1,565 | 1,575 | -1.87% | 180,000 | 795億7592万 | -2.78% | 12.34 | 1.26 |
| 01/07 | 1,595 | 1,625 | 1,595 | 1,605 | -0.31% | 122,600 | 810億9166万 | -1.11% | 12.57 | 1.28 |
| 01/06 | 1,605 | 1,625 | 1,590 | 1,610 | +0.63% | 152,600 | 813億4428万 | -0.92% | 12.61 | 1.28 |
| 01/05 | 1,585 | 1,605 | 1,565 | 1,600 | +0.31% | 129,000 | 808億3903万 | -1.72% | 12.53 | 1.28 |
| 01/04 | 1,620 | 1,620 | 1,585 | 1,595 | -2.15% | 176,000 | 805億8641万 | -2.27% | 12.49 | 1.27 |
| 2015 |
| 12/30 | 1,630 | 1,635 | 1,610 | 1,630 | 0% | 77,400 | 823億5477万 | -0.37% | 12.77 | 1.3 |
| 12/29 | 1,620 | 1,630 | 1,595 | 1,630 | +1.56% | 85,600 | 823億5477万 | -0.61% | 12.77 | 1.3 |
| 12/28 | 1,595 | 1,615 | 1,580 | 1,605 | +0.63% | 63,600 | 810億9166万 | -2.31% | 12.57 | 1.28 |
| 12/25 | 1,615 | 1,615 | 1,590 | 1,595 | -1.24% | 90,200 | 805億8641万 | -3.27% | 12.49 | 1.27 |
| 12/24 | 1,625 | 1,625 | 1,605 | 1,615 | 0% | 113,600 | 815億9690万 | -2.42% | 12.65 | 1.29 |
| 12/22 | 1,605 | 1,625 | 1,600 | 1,615 | +0.62% | 221,800 | 815億9690万 | -2.65% | 12.65 | 1.29 |
| 12/21 | 1,605 | 1,615 | 1,575 | 1,605 | -0.93% | 230,800 | 810億9166万 | -3.49% | 12.57 | 1.28 |
| 12/18 | 1,650 | 1,675 | 1,620 | 1,620 | -2.7% | 208,800 | 818億4952万 | -2.88% | 12.69 | 1.29 |
| 12/17 | 1,635 | 1,675 | 1,635 | 1,665 | +2.46% | 125,400 | 841億2312万 | -0.54% | 13.04 | 1.33 |
| 12/16 | 1,625 | 1,625 | 1,605 | 1,625 | +1.56% | 64,200 | 821億214万 | -3.22% | 12.73 | 1.3 |
| 12/15 | 1,625 | 1,645 | 1,600 | 1,600 | -2.14% | 87,000 | 808億3903万 | -5.04% | 12.53 | 1.28 |
| 12/14 | 1,620 | 1,650 | 1,615 | 1,635 | -0.61% | 90,800 | 826億739万 | -3.37% | 12.81 | 1.3 |
| 12/11 | 1,625 | 1,660 | 1,625 | 1,645 | +0.3% | 140,400 | 831億1263万 | -3.12% | 12.88 | 1.31 |
| 12/10 | 1,635 | 1,650 | 1,620 | 1,640 | +1.55% | 191,000 | 828億6001万 | -3.53% | 12.84 | 1.31 |
| 12/09 | 1,640 | 1,640 | 1,605 | 1,615 | -1.22% | 167,200 | 815億9690万 | -5.11% | 12.65 | 1.29 |
| 12/08 | 1,630 | 1,645 | 1,625 | 1,635 | +0.93% | 48,000 | 826億739万 | -4.05% | 12.81 | 1.3 |
| 12/07 | 1,630 | 1,635 | 1,620 | 1,620 | +0.62% | 76,800 | 818億4952万 | -5.04% | 12.69 | 1.29 |
| 12/04 | 1,625 | 1,635 | 1,610 | 1,610 | -2.13% | 138,000 | 813億4428万 | -5.79% | 12.61 | 1.28 |
| 12/03 | 1,650 | 1,655 | 1,640 | 1,645 | -0.9% | 137,400 | 831億1263万 | -3.97% | 12.88 | 1.31 |
| 12/02 | 1,660 | 1,670 | 1,650 | 1,660 | 0% | 146,000 | 838億7050万 | -3.15% | 13 | 1.32 |
| 12/01 | 1,650 | 1,685 | 1,650 | 1,660 | +0.91% | 125,600 | 838億7050万 | -3.26% | 13 | 1.32 |
| 11/30 | 1,675 | 1,675 | 1,610 | 1,645 | -2.08% | 294,400 | 831億1263万 | -4.19% | 12.88 | 1.31 |
| 11/27 | 1,705 | 1,705 | 1,680 | 1,680 | -1.75% | 132,600 | 848億8099万 | -2.27% | 13.16 | 1.34 |
| 11/26 | 1,705 | 1,720 | 1,690 | 1,710 | +0.29% | 97,800 | 863億9672万 | -0.47% | 13.39 | 1.36 |
| 11/25 | 1,710 | 1,720 | 1,695 | 1,705 | -0.58% | 115,200 | 861億4410万 | -0.58% | 13.35 | 1.36 |
| 11/24 | 1,730 | 1,730 | 1,710 | 1,715 | -0.29% | 87,400 | 866億4934万 | +0.12% | 13.43 | 1.37 |
| 11/20 | 1,745 | 1,745 | 1,715 | 1,720 | -1.43% | 138,200 | 869億196万 | +0.53% | 13.47 | 1.37 |
| 11/19 | 1,745 | 1,750 | 1,735 | 1,745 | +0.58% | 100,000 | 881億6507万 | +2.11% | 13.67 | 1.39 |
| 11/18 | 1,725 | 1,745 | 1,725 | 1,735 | +0.87% | 142,800 | 876億5983万 | +1.76% | 13.59 | 1.38 |
| 11/17 | 1,730 | 1,735 | 1,710 | 1,720 | +0.58% | 143,200 | 869億196万 | +0.94% | 13.47 | 1.37 |
| 11/16 | 1,700 | 1,725 | 1,690 | 1,710 | -1.16% | 223,600 | 863億9672万 | +0.41% | 13.39 | 1.36 |
| 11/13 | 1,750 | 1,755 | 1,715 | 1,730 | -2.26% | 289,400 | 874億721万 | +1.7% | 13.55 | 1.38 |
| 11/12 | 1,800 | 1,805 | 1,770 | 1,770 | -1.67% | 178,400 | 894億2818万 | +4.12% | 13.86 | 1.41 |
| 11/11 | 1,780 | 1,815 | 1,770 | 1,800 | +1.41% | 210,200 | 909億4391万 | +5.88% | 14.1 | 1.44 |
| 11/10 | 1,760 | 1,785 | 1,755 | 1,775 | -0.28% | 146,200 | 896億8080万 | +4.53% | 13.9 | 1.42 |
| 11/09 | 1,770 | 1,785 | 1,760 | 1,780 | +0.56% | 134,200 | 899億3343万 | +5.2% | 13.94 | 1.42 |
| 11/06 | 1,720 | 1,775 | 1,720 | 1,770 | +3.21% | 229,800 | 894億2818万 | +5.04% | 13.86 | 1.41 |
| 11/05 | 1,690 | 1,725 | 1,685 | 1,715 | +2.08% | 266,800 | 866億4934万 | +2.21% | 13.43 | 1.37 |
| 11/04 | 1,680 | 1,695 | 1,655 | 1,680 | +1.2% | 207,200 | 848億8099万 | +0.6% | 13.16 | 1.34 |
