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 |
|---|
| 2019 | 8/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,055 | 1,055 | 1,045 | 1,050 | -0.47% | 3,200 | 146億5262万 | -3.4% | 19.7 | 0.8 |
| 03/30 | 1,065 | 1,065 | 1,050 | 1,055 | -0.47% | 4,600 | 147億2239万 | -2.94% | 19.8 | 0.81 |
| 03/29 | 1,050 | 1,060 | 1,030 | 1,060 | -5.36% | 21,600 | 147億9217万 | -2.57% | 19.89 | 0.81 |
| 03/28 | 1,110 | 1,120 | 1,110 | 1,120 | +0.9% | 6,000 | 156億2946万 | +2.75% | 21.01 | 0.86 |
| 03/25 | 1,105 | 1,115 | 1,100 | 1,110 | +0.45% | 7,800 | 154億8991万 | +2.02% | 20.83 | 0.85 |
| 03/24 | 1,115 | 1,115 | 1,105 | 1,105 | -0.45% | 4,200 | 154億2014万 | +1.66% | 20.73 | 0.84 |
| 03/23 | 1,105 | 1,110 | 1,105 | 1,110 | +0.45% | 5,000 | 154億8991万 | +2.3% | 20.83 | 0.85 |
| 03/22 | 1,095 | 1,105 | 1,095 | 1,105 | +1.38% | 5,600 | 154億2014万 | +2.03% | 20.73 | 0.84 |
| 03/18 | 1,095 | 1,100 | 1,090 | 1,090 | -0.46% | 4,200 | 152億1081万 | +0.74% | 20.45 | 0.83 |
| 03/17 | 1,100 | 1,100 | 1,095 | 1,095 | 0% | 2,800 | 152億8059万 | +1.48% | 20.55 | 0.84 |
| 03/16 | 1,095 | 1,100 | 1,090 | 1,095 | 0% | 2,200 | 152億8059万 | +1.58% | 20.55 | 0.84 |
| 03/15 | 1,085 | 1,095 | 1,085 | 1,095 | +0.92% | 1,800 | 152億8059万 | +1.48% | 20.55 | 0.84 |
| 03/14 | 1,100 | 1,100 | 1,085 | 1,085 | -0.46% | 4,200 | 151億4104万 | +0.56% | 20.36 | 0.83 |
| 03/11 | 1,080 | 1,090 | 1,075 | 1,090 | 0% | 1,000 | 152億1081万 | +0.83% | 20.45 | 0.83 |
| 03/10 | 1,070 | 1,100 | 1,070 | 1,090 | +1.87% | 5,000 | 152億1081万 | +0.74% | 20.45 | 0.83 |
| 03/09 | 1,065 | 1,075 | 1,065 | 1,070 | +0.47% | 2,600 | 149億3172万 | -1.29% | 20.08 | 0.82 |
| 03/08 | 1,065 | 1,085 | 1,065 | 1,065 | -0.47% | 5,200 | 148億6194万 | -1.93% | 19.98 | 0.81 |
| 03/07 | 1,090 | 1,095 | 1,060 | 1,070 | -1.83% | 12,400 | 149億3172万 | -1.65% | 20.08 | 0.82 |
| 03/04 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 1,600 | 152億1081万 | 0% | 20.45 | 0.83 |
| 03/03 | 1,090 | 1,100 | 1,090 | 1,100 | +1.38% | 2,600 | 153億5036万 | +0.82% | 20.64 | 0.84 |
| 03/02 | 1,085 | 1,090 | 1,085 | 1,085 | 0% | 3,600 | 151億4104万 | -0.64% | 20.36 | 0.83 |
| 03/01 | 1,080 | 1,085 | 1,075 | 1,085 | 0% | 4,000 | 151億4104万 | -0.82% | 20.36 | 0.83 |
| 02/29 | 1,100 | 1,100 | 1,080 | 1,085 | 0% | 2,400 | 151億4104万 | -0.91% | 20.36 | 0.83 |
| 02/26 | 1,075 | 1,085 | 1,070 | 1,085 | +0.93% | 2,000 | 151億4104万 | -1% | 20.36 | 0.83 |
| 02/25 | 1,070 | 1,075 | 1,060 | 1,075 | +1.42% | 3,800 | 150億149万 | -2.09% | 20.17 | 0.82 |
| 02/24 | 1,075 | 1,075 | 1,060 | 1,060 | -2.3% | 2,600 | 147億9217万 | -3.64% | 19.89 | 0.81 |
| 02/23 | 1,100 | 1,105 | 1,075 | 1,085 | -0.91% | 4,000 | 151億4104万 | -1.54% | 20.36 | 0.83 |
| 02/22 | 1,080 | 1,095 | 1,080 | 1,095 | +1.39% | 3,800 | 152億8059万 | -0.82% | 20.55 | 0.84 |
| 02/19 | 1,075 | 1,080 | 1,075 | 1,080 | +0.47% | 800 | 150億7127万 | -2.35% | 20.26 | 0.83 |
| 02/18 | 1,065 | 1,080 | 1,065 | 1,075 | +1.42% | 2,600 | 150億149万 | -2.98% | 20.17 | 0.82 |
| 02/17 | 1,070 | 1,080 | 1,060 | 1,060 | -1.4% | 3,000 | 147億9217万 | -4.5% | 19.89 | 0.81 |
| 02/16 | 1,075 | 1,075 | 1,055 | 1,075 | +0.94% | 2,000 | 150億149万 | -3.41% | 20.17 | 0.82 |
| 02/15 | 1,050 | 1,070 | 1,045 | 1,065 | +4.41% | 6,400 | 148億6194万 | -4.48% | 19.98 | 0.81 |
| 02/12 | 1,070 | 1,070 | 1,020 | 1,020 | -4.67% | 6,400 | 142億3397万 | -8.77% | 19.14 | 0.78 |
| 02/10 | 1,115 | 1,115 | 1,070 | 1,070 | -4.04% | 6,200 | 149億3172万 | -4.72% | 20.08 | 0.82 |
| 02/09 | 1,105 | 1,115 | 1,085 | 1,115 | +0.45% | 9,600 | 155億5969万 | -0.98% | 20.92 | 0.85 |
| 02/08 | 1,115 | 1,120 | 1,100 | 1,110 | -0.45% | 12,600 | 154億8991万 | -1.6% | 20.83 | 0.85 |
| 02/05 | 1,130 | 1,130 | 1,115 | 1,115 | -0.89% | 1,400 | 155億5969万 | -1.33% | 20.92 | 0.85 |
| 02/04 | 1,120 | 1,130 | 1,120 | 1,125 | -0.44% | 1,200 | 156億9924万 | -0.53% | 21.11 | 0.86 |
| 02/03 | 1,120 | 1,130 | 1,115 | 1,130 | +0.44% | 2,200 | 157億6901万 | -0.18% | 21.2 | 0.86 |
| 02/02 | 1,130 | 1,130 | 1,120 | 1,125 | 0% | 2,000 | 156億9924万 | -0.71% | 21.11 | 0.86 |
| 02/01 | 1,125 | 1,125 | 1,120 | 1,125 | 0% | 2,600 | 156億9924万 | -0.79% | 21.11 | 0.86 |
| 01/29 | 1,130 | 1,130 | 1,115 | 1,125 | +0.9% | 3,200 | 156億9924万 | -0.79% | 21.11 | 0.86 |
| 01/28 | 1,125 | 1,130 | 1,115 | 1,115 | -0.45% | 1,600 | 155億5969万 | -1.68% | 20.92 | 0.85 |
| 01/27 | 1,130 | 1,130 | 1,120 | 1,120 | -0.44% | 1,600 | 156億2946万 | -1.32% | 21.01 | 0.86 |
| 01/26 | 1,115 | 1,125 | 1,110 | 1,125 | +0.45% | 3,600 | 156億9924万 | -0.97% | 21.11 | 0.86 |
| 01/25 | 1,115 | 1,125 | 1,115 | 1,120 | +0.45% | 3,400 | 156億2946万 | -1.41% | 21.01 | 0.86 |
| 01/22 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 1,000 | 155億5969万 | -1.93% | 20.92 | 0.85 |
| 01/21 | 1,120 | 1,125 | 1,115 | 1,115 | -0.89% | 3,800 | 155億5969万 | -1.93% | 20.92 | 0.85 |
| 01/20 | 1,125 | 1,140 | 1,120 | 1,125 | 0% | 6,600 | 156億9924万 | -1.14% | 21.11 | 0.86 |
| 01/19 | 1,125 | 1,125 | 1,120 | 1,125 | 0% | 2,000 | 156億9924万 | -1.23% | 21.11 | 0.86 |
| 01/18 | 1,120 | 1,125 | 1,115 | 1,125 | -1.32% | 4,800 | 156億9924万 | -1.32% | 21.11 | 0.86 |
| 01/15 | 1,135 | 1,150 | 1,135 | 1,140 | +0.44% | 3,200 | 159億856万 | -0.09% | 21.39 | 0.87 |
| 01/14 | 1,135 | 1,145 | 1,120 | 1,135 | -0.44% | 3,600 | 158億3878万 | -0.53% | 21.3 | 0.87 |
| 01/13 | 1,125 | 1,140 | 1,120 | 1,140 | +1.79% | 4,000 | 159億856万 | -0.09% | 21.39 | 0.87 |
| 01/12 | 1,130 | 1,140 | 1,120 | 1,120 | -0.44% | 5,000 | 156億2946万 | -1.84% | 21.01 | 0.86 |
| 01/08 | 1,140 | 1,140 | 1,125 | 1,125 | -1.32% | 5,000 | 156億9924万 | -1.49% | 21.11 | 0.86 |
| 01/07 | 1,145 | 1,145 | 1,140 | 1,140 | -0.87% | 600 | 159億856万 | -0.26% | 21.39 | 0.87 |
| 01/06 | 1,155 | 1,155 | 1,140 | 1,150 | 0% | 2,800 | 160億4811万 | +0.61% | 21.58 | 0.88 |
| 01/05 | 1,150 | 1,150 | 1,140 | 1,150 | -0.43% | 2,600 | 160億4811万 | +0.61% | 21.58 | 0.88 |
| 01/04 | 1,160 | 1,160 | 1,150 | 1,155 | 0% | 4,400 | 161億1788万 | +1.05% | 21.67 | 0.88 |
| 2015 |
| 12/30 | 1,150 | 1,155 | 1,140 | 1,155 | +0.43% | 2,400 | 161億1788万 | +1.05% | 21.67 | 0.88 |
| 12/29 | 1,155 | 1,155 | 1,150 | 1,150 | 0% | 2,000 | 160億4811万 | +0.61% | 21.58 | 0.88 |
| 12/28 | 1,150 | 1,165 | 1,150 | 1,150 | 0% | 3,800 | 160億4811万 | +0.61% | 21.58 | 0.88 |
| 12/25 | 1,145 | 1,150 | 1,135 | 1,150 | +0.44% | 3,400 | 160億4811万 | +0.61% | 21.58 | 0.88 |
| 12/24 | 1,145 | 1,145 | 1,130 | 1,145 | 0% | 2,800 | 159億7833万 | +0.26% | 21.48 | 0.87 |
| 12/22 | 1,130 | 1,145 | 1,120 | 1,145 | +1.78% | 4,600 | 159億7833万 | +0.26% | 21.48 | 0.87 |
| 12/21 | 1,125 | 1,130 | 1,125 | 1,125 | 0% | 11,400 | 156億9924万 | -1.49% | 21.11 | 0.86 |
| 12/18 | 1,140 | 1,140 | 1,125 | 1,125 | -1.75% | 7,000 | 156億9924万 | -1.57% | 21.11 | 0.86 |
| 12/17 | 1,150 | 1,150 | 1,145 | 1,145 | +0.88% | 1,600 | 159億7833万 | +0.17% | 21.48 | 0.87 |
| 12/16 | 1,130 | 1,145 | 1,130 | 1,135 | +0.44% | 3,400 | 158億3878万 | -0.79% | 21.3 | 0.87 |
| 12/15 | 1,140 | 1,140 | 1,130 | 1,130 | -0.44% | 2,800 | 157億6901万 | -1.22% | 21.2 | 0.86 |
| 12/14 | 1,130 | 1,135 | 1,130 | 1,135 | 0% | 2,200 | 158億3878万 | -0.79% | 21.3 | 0.87 |
| 12/11 | 1,135 | 1,150 | 1,130 | 1,135 | -0.87% | 8,800 | 158億3878万 | -0.87% | 21.3 | 0.87 |
| 12/10 | 1,145 | 1,145 | 1,135 | 1,145 | 0% | 5,200 | 159億7833万 | 0% | 21.48 | 0.87 |
| 12/09 | 1,140 | 1,145 | 1,135 | 1,145 | 0% | 3,000 | 159億7833万 | 0% | 21.48 | 0.87 |
| 12/08 | 1,145 | 1,145 | 1,140 | 1,145 | 0% | 1,400 | 159億7833万 | 0% | 21.48 | 0.87 |
| 12/07 | 1,140 | 1,150 | 1,140 | 1,145 | +0.88% | 5,000 | 159億7833万 | -0.09% | 21.48 | 0.87 |
| 12/04 | 1,145 | 1,145 | 1,135 | 1,135 | -0.87% | 3,800 | 158億3878万 | -1.05% | 21.3 | 0.87 |
| 12/03 | 1,145 | 1,145 | 1,140 | 1,145 | -0.87% | 2,800 | 159億7833万 | -0.26% | 21.48 | 0.87 |
| 12/02 | 1,140 | 1,155 | 1,140 | 1,155 | +1.32% | 1,400 | 161億1788万 | +0.61% | 21.67 | 0.88 |
| 12/01 | 1,140 | 1,150 | 1,140 | 1,140 | -0.87% | 3,000 | 159億856万 | -0.7% | 21.39 | 0.87 |
| 11/30 | 1,150 | 1,150 | 1,140 | 1,150 | 0% | 5,800 | 160億4811万 | +0.17% | 21.58 | 0.88 |
| 11/27 | 1,150 | 1,150 | 1,145 | 1,150 | +0.44% | 600 | 160億4811万 | +0.26% | 21.58 | 0.88 |
| 11/26 | 1,140 | 1,145 | 1,140 | 1,145 | +0.44% | 2,000 | 159億7833万 | -0.17% | 21.48 | 0.87 |
| 11/25 | 1,165 | 1,165 | 1,140 | 1,140 | -1.3% | 8,200 | 159億856万 | -0.61% | 21.39 | 0.87 |
| 11/24 | 1,155 | 1,165 | 1,155 | 1,155 | 0% | 6,000 | 161億1788万 | +0.7% | 21.67 | 0.88 |
| 11/20 | 1,145 | 1,155 | 1,145 | 1,155 | +0.87% | 5,400 | 161億1788万 | +0.87% | 21.67 | 0.88 |
| 11/19 | 1,145 | 1,145 | 1,140 | 1,145 | +0.44% | 4,600 | 159億7833万 | +0.09% | 21.48 | 0.87 |
| 11/18 | 1,150 | 1,150 | 1,140 | 1,140 | -0.44% | 1,200 | 159億856万 | -0.26% | 21.39 | 0.87 |
| 11/17 | 1,140 | 1,150 | 1,140 | 1,145 | 0% | 2,200 | 159億7833万 | +0.26% | 21.48 | 0.87 |
| 11/16 | 1,145 | 1,145 | 1,135 | 1,145 | +0.44% | 4,600 | 159億7833万 | +0.35% | 21.48 | 0.87 |
| 11/13 | 1,135 | 1,140 | 1,135 | 1,140 | 0% | 1,600 | 159億856万 | 0% | 21.39 | 0.87 |
| 11/12 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 2,200 | 159億856万 | +0.09% | 21.39 | 0.87 |
| 11/11 | 1,145 | 1,150 | 1,145 | 1,150 | +0.88% | 1,400 | 160億4811万 | +1.05% | 21.58 | 0.88 |
| 11/10 | 1,140 | 1,145 | 1,135 | 1,140 | 0% | 1,800 | 159億856万 | +0.26% | 21.39 | 0.87 |
| 11/09 | 1,150 | 1,155 | 1,140 | 1,140 | -0.44% | 2,600 | 159億856万 | +0.35% | 21.39 | 0.87 |
| 11/06 | 1,140 | 1,145 | 1,140 | 1,145 | -0.43% | 1,600 | 159億7833万 | +0.79% | 21.48 | 0.87 |
| 11/05 | 1,165 | 1,165 | 1,135 | 1,150 | +0.44% | 3,000 | 160億4811万 | +1.32% | 21.58 | 0.88 |
| 11/04 | 1,150 | 1,165 | 1,145 | 1,145 | 0% | 3,600 | 159億7833万 | +0.97% | 21.48 | 0.87 |
