株価チャート
2015/10/21～2016/03/31
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 2→1 |
| 2016 |
| 03/31 | 2,430 | 2,430 | 2,414 | 2,414 | -0.66% | 2,000 | 249億2543万 | +0.29% | 12.71 | 1 |
| 03/30 | 2,430 | 2,430 | 2,412 | 2,430 | +1.42% | 2,000 | 250億9063万 | +1% | 12.8 | 1.01 |
| 03/29 | 2,396 | 2,398 | 2,396 | 2,396 | -1.72% | 2,000 | 247億3957万 | -0.37% | 12.62 | 0.99 |
| 03/28 | 2,434 | 2,438 | 2,426 | 2,438 | +0.58% | 5,000 | 251億7324万 | +1.33% | 12.84 | 1.01 |
| 03/25 | 2,416 | 2,424 | 2,416 | 2,424 | +0.17% | 1,500 | 250億2868万 | +0.83% | 12.76 | 1 |
| 03/24 | 2,434 | 2,434 | 2,420 | 2,420 | 0% | 2,000 | 249億8738万 | +0.67% | 12.74 | 1 |
| 03/23 | 2,416 | 2,420 | 2,416 | 2,420 | 0% | 6,000 | 249億8738万 | +0.71% | 12.74 | 1 |
| 03/22 | 2,416 | 2,420 | 2,412 | 2,420 | +0.17% | 4,000 | 249億8738万 | +0.75% | 12.74 | 1 |
| 03/18 | 2,432 | 2,432 | 2,412 | 2,416 | +0.08% | 2,500 | 249億4608万 | +0.62% | 12.72 | 1 |
| 03/17 | 2,414 | 2,414 | 2,414 | 2,414 | +0.17% | 2,000 | 249億2543万 | +0.58% | 12.71 | 1 |
| 03/16 | 2,436 | 2,436 | 2,410 | 2,410 | 0% | 4,000 | 248億8413万 | +0.5% | 12.69 | 1 |
| 03/15 | 2,404 | 2,422 | 2,404 | 2,410 | +0.42% | 3,500 | 248億8413万 | +0.58% | 12.69 | 1 |
| 03/14 | 2,414 | 2,420 | 2,400 | 2,400 | 0% | 6,500 | 247億8087万 | +0.21% | 12.64 | 0.99 |
| 03/11 | 2,400 | 2,400 | 2,400 | 2,400 | +0.17% | 1,000 | 247億8087万 | +0.21% | 12.64 | 0.99 |
| 03/10 | 2,400 | 2,400 | 2,396 | 2,396 | -0.17% | 3,000 | 247億3957万 | +0.04% | 12.62 | 0.99 |
| 03/09 | 2,400 | 2,400 | 2,400 | 2,400 | +0.25% | 500 | 247億8087万 | +0.21% | 12.64 | 0.99 |
| 03/08 | 2,396 | 2,396 | 2,392 | 2,394 | -0.17% | 2,000 | 247億1892万 | 0% | 12.61 | 0.99 |
| 03/07 | 2,396 | 2,398 | 2,396 | 2,398 | +0.5% | 1,000 | 247億6022万 | +0.17% | 12.63 | 0.99 |
| 03/04 | 2,386 | 2,386 | 2,386 | 2,386 | -0.58% | 2,000 | 246億3632万 | -0.29% | 12.56 | 0.99 |
| 03/03 | 2,386 | 2,400 | 2,386 | 2,400 | +0.08% | 1,500 | 247億8087万 | +0.29% | 12.64 | 0.99 |
| 03/02 | 2,398 | 2,398 | 2,390 | 2,398 | +0.17% | 2,500 | 247億6022万 | +0.25% | 12.63 | 0.99 |
| 03/01 | 2,380 | 2,396 | 2,380 | 2,394 | +0.42% | 2,500 | 247億1892万 | +0.08% | 12.61 | 0.99 |
| 02/29 | 2,392 | 2,394 | 2,384 | 2,384 | -0.75% | 3,000 | 246億1567万 | -0.33% | 12.55 | 0.99 |
| 02/26 | 2,414 | 2,414 | 2,390 | 2,402 | +0.08% | 3,000 | 248億152万 | +0.46% | 12.65 | 0.99 |
| 02/25 | 2,400 | 2,416 | 2,400 | 2,400 | 0% | 4,000 | 247億8087万 | +0.38% | 12.64 | 0.99 |
| 02/24 | 2,416 | 2,416 | 2,400 | 2,400 | -0.66% | 1,000 | 247億8087万 | +0.42% | 12.64 | 0.99 |
| 02/23 | 2,416 | 2,416 | 2,416 | 2,416 | +0.67% | 4,500 | 249億4608万 | +1.09% | 12.72 | 1 |
| 02/22 | 2,410 | 2,410 | 2,400 | 2,400 | 0% | 1,000 | 247億8087万 | +0.5% | 12.64 | 0.99 |
| 02/19 | 2,404 | 2,404 | 2,400 | 2,400 | -0.66% | 1,500 | 247億8087万 | +0.54% | 12.64 | 0.99 |
| 02/18 | 2,416 | 2,416 | 2,416 | 2,416 | +0.67% | 500 | 249億4608万 | +1.21% | 12.72 | 1 |
| 02/17 | 2,400 | 2,400 | 2,400 | 2,400 | -0.08% | 1,000 | 247億8087万 | +0.59% | 12.64 | 0.99 |
| 02/16 | 2,404 | 2,404 | 2,396 | 2,402 | +0.08% | 2,000 | 248億152万 | +0.71% | 12.65 | 0.99 |
| 02/15 | 2,382 | 2,416 | 2,382 | 2,400 | +1.27% | 2,000 | 247億8087万 | +0.63% | 12.64 | 0.99 |
| 02/12 | 2,366 | 2,398 | 2,300 | 2,370 | +0.17% | 7,500 | 244億7111万 | -0.67% | 12.48 | 0.98 |
| 02/10 | 2,376 | 2,376 | 2,364 | 2,366 | -0.5% | 2,000 | 244億2981万 | -0.88% | 12.46 | 0.98 |
| 02/09 | 2,380 | 2,382 | 2,378 | 2,378 | +0.08% | 5,500 | 245億5371万 | -0.42% | 12.52 | 0.98 |
| 02/08 | 2,400 | 2,400 | 2,376 | 2,376 | -0.83% | 2,500 | 245億3306万 | -0.54% | 12.51 | 0.98 |
| 02/05 | 2,402 | 2,402 | 2,396 | 2,396 | -0.17% | 1,500 | 247億3957万 | +0.21% | 12.62 | 0.99 |
| 02/04 | 2,400 | 2,400 | 2,400 | 2,400 | +0.08% | 500 | 247億8087万 | +0.38% | 12.64 | 0.99 |
| 02/03 | 2,388 | 2,398 | 2,384 | 2,398 | +0.42% | 4,000 | 247億6022万 | +0.33% | 12.63 | 0.99 |
| 02/02 | 2,388 | 2,390 | 2,388 | 2,388 | +0.25% | 4,000 | 246億5697万 | -0.08% | 12.58 | 0.99 |
| 02/01 | 2,382 | 2,382 | 2,382 | 2,382 | 0% | 3,000 | 245億9502万 | -0.33% | 12.54 | 0.99 |
| 01/29 | 2,394 | 2,394 | 2,382 | 2,382 | -0.17% | 1,500 | 245億9502万 | -0.33% | 12.54 | 0.99 |
| 01/28 | 2,386 | 2,386 | 2,386 | 2,386 | +0.93% | 1,000 | 246億3632万 | -0.17% | 12.56 | 0.99 |
| 01/27 | 2,380 | 2,384 | 2,364 | 2,364 | -1.34% | 3,500 | 244億916万 | -1.09% | 12.45 | 0.98 |
| 01/26 | 2,394 | 2,396 | 2,394 | 2,396 | +0.08% | 1,500 | 247億3957万 | +0.25% | 12.62 | 0.99 |
| 01/25 | 2,394 | 2,394 | 2,394 | 2,394 | +0.84% | 4,500 | 247億1892万 | +0.17% | 12.61 | 0.99 |
| 01/22 | 2,386 | 2,386 | 2,366 | 2,374 | -0.5% | 4,500 | 245億1241万 | -0.63% | 12.5 | 0.98 |
| 01/20 | 2,390 | 2,390 | 2,386 | 2,386 | -0.17% | 1,500 | 246億3632万 | -0.21% | 12.56 | 0.99 |
| 01/19 | 2,390 | 2,390 | 2,388 | 2,390 | +0.25% | 2,000 | 246億7762万 | -0.04% | 12.59 | 0.99 |
| 01/15 | 2,400 | 2,400 | 2,384 | 2,384 | +0.42% | 1,000 | 246億1567万 | -0.25% | 12.55 | 0.99 |
| 01/14 | 2,380 | 2,384 | 2,374 | 2,374 | -0.42% | 2,500 | 245億1241万 | -0.67% | 12.5 | 0.98 |
| 01/13 | 2,384 | 2,384 | 2,384 | 2,384 | 0% | 1,000 | 246億1567万 | -0.29% | 12.55 | 0.99 |
| 01/12 | 2,384 | 2,384 | 2,384 | 2,384 | -0.17% | 500 | 246億1567万 | -0.25% | 12.55 | 0.99 |
| 01/08 | 2,388 | 2,388 | 2,388 | 2,388 | 0% | 1,000 | 246億5697万 | -0.08% | 12.58 | 0.99 |
| 01/07 | 2,390 | 2,390 | 2,388 | 2,388 | -0.25% | 1,000 | 246億5697万 | -0.04% | 12.58 | 0.99 |
| 01/06 | 2,420 | 2,420 | 2,394 | 2,394 | -1.07% | 4,500 | 247億1892万 | +0.21% | 12.61 | 0.99 |
| 01/05 | 2,400 | 2,420 | 2,400 | 2,420 | +0.83% | 3,500 | 249億8738万 | +1.38% | 12.74 | 1 |
| 01/04 | 2,400 | 2,400 | 2,400 | 2,400 | -0.08% | 500 | 247億8087万 | +0.59% | 12.64 | 0.99 |
| 2015 |
| 12/30 | 2,420 | 2,420 | 2,402 | 2,402 | +0.08% | 1,000 | 248億152万 | +0.76% | 12.65 | 0.99 |
| 12/29 | 2,400 | 2,400 | 2,400 | 2,400 | -0.66% | 500 | 247億8087万 | +0.71% | 12.64 | 0.99 |
| 12/28 | 2,420 | 2,420 | 2,400 | 2,416 | +1% | 4,000 | 249億4608万 | +1.43% | 12.72 | 1 |
| 12/25 | 2,392 | 2,392 | 2,392 | 2,392 | -0.08% | 500 | 246億9827万 | +0.46% | 12.6 | 0.99 |
| 12/24 | 2,400 | 2,400 | 2,378 | 2,394 | -0.08% | 9,000 | 247億1892万 | +0.59% | 12.61 | 0.99 |
| 12/22 | 2,380 | 2,396 | 2,380 | 2,396 | +0.76% | 4,000 | 247億3957万 | +0.76% | 12.62 | 0.99 |
| 12/21 | 2,368 | 2,386 | 2,368 | 2,378 | -0.25% | 2,000 | 245億5371万 | +0.08% | 12.52 | 0.98 |
| 12/18 | 2,396 | 2,400 | 2,384 | 2,384 | -0.08% | 2,500 | 246億1567万 | +0.38% | 12.55 | 0.99 |
| 12/17 | 2,398 | 2,398 | 2,380 | 2,386 | +0.17% | 3,000 | 246億3632万 | +0.55% | 12.57 | 0.99 |
| 12/16 | 2,390 | 2,390 | 2,380 | 2,382 | +0.51% | 4,000 | 245億9502万 | +0.46% | 12.54 | 0.99 |
| 12/15 | 2,380 | 2,400 | 2,370 | 2,370 | -0.42% | 2,500 | 244億7111万 | +0.08% | 12.48 | 0.98 |
| 12/14 | 2,432 | 2,438 | 2,380 | 2,380 | 0% | 5,000 | 245億7436万 | +0.55% | 12.53 | 0.99 |
| 12/11 | 2,370 | 2,394 | 2,370 | 2,380 | -1.65% | 1,500 | 245億7436万 | +0.63% | 12.53 | 0.99 |
| 12/10 | 2,368 | 2,420 | 2,368 | 2,420 | +1.77% | 1,000 | 249億8738万 | +2.37% | 12.74 | 1 |
| 12/09 | 2,362 | 2,378 | 2,362 | 2,378 | +0.08% | 1,000 | 245億5371万 | +0.68% | 12.52 | 0.98 |
| 12/08 | 2,376 | 2,376 | 2,376 | 2,376 | -0.75% | 500 | 245億3306万 | +0.55% | 12.51 | 0.98 |
| 12/07 | 2,368 | 2,394 | 2,368 | 2,394 | +0.42% | 2,500 | 247億1892万 | +1.35% | 12.61 | 0.99 |
| 12/04 | 2,360 | 2,384 | 2,360 | 2,384 | +1.02% | 1,500 | 246億1567万 | +0.97% | 12.55 | 0.99 |
| 12/03 | 2,370 | 2,390 | 2,352 | 2,360 | -0.76% | 2,500 | 243億6786万 | +0.04% | 12.43 | 0.98 |
| 12/02 | 2,378 | 2,378 | 2,378 | 2,378 | +0.42% | 500 | 245億5371万 | +0.81% | 12.52 | 0.98 |
| 12/01 | 2,386 | 2,386 | 2,360 | 2,368 | -0.75% | 2,500 | 244億5046万 | +0.47% | 12.47 | 0.98 |
| 11/30 | 2,386 | 2,386 | 2,386 | 2,386 | +1.88% | 500 | 246億3632万 | +1.27% | 12.57 | 0.99 |
| 11/27 | 2,342 | 2,342 | 2,342 | 2,342 | -2.09% | 500 | 241億8200万 | -0.55% | 12.33 | 0.97 |
| 11/26 | 2,392 | 2,392 | 2,392 | 2,392 | +1.18% | 500 | 246億9827万 | +1.61% | 12.6 | 0.99 |
| 11/25 | 2,366 | 2,366 | 2,364 | 2,364 | -0.34% | 1,000 | 244億916万 | +0.47% | 12.45 | 0.98 |
| 11/24 | 2,392 | 2,392 | 2,366 | 2,372 | -0.42% | 7,500 | 244億9176万 | +0.94% | 12.49 | 0.98 |
| 11/20 | 2,372 | 2,382 | 2,370 | 2,382 | -0.42% | 4,500 | 245億9502万 | +1.49% | 12.54 | 0.99 |
| 11/19 | 2,352 | 2,392 | 2,352 | 2,392 | +1.53% | 4,500 | 246億9827万 | +2% | 12.6 | 0.99 |
| 11/18 | 2,358 | 2,358 | 2,352 | 2,356 | +0.26% | 1,500 | 243億2656万 | +0.55% | 12.41 | 0.98 |
| 11/17 | 2,350 | 2,350 | 2,350 | 2,350 | +0.43% | 500 | 242億6460万 | +0.3% | 12.38 | 0.97 |
| 11/12 | 2,344 | 2,344 | 2,340 | 2,340 | -0.76% | 1,000 | 241億6135万 | -0.09% | 12.32 | 0.97 |
| 11/11 | 2,356 | 2,358 | 2,356 | 2,358 | +0.51% | 1,000 | 243億4721万 | +0.73% | 12.42 | 0.98 |
| 11/09 | 2,350 | 2,350 | 2,332 | 2,346 | +1.03% | 4,000 | 242億2330万 | +0.26% | 12.35 | 0.97 |
| 11/06 | 2,322 | 2,322 | 2,322 | 2,322 | +0.09% | 1,000 | 239億7549万 | -0.94% | 12.23 | 0.96 |
| 11/05 | 2,320 | 2,320 | 2,320 | 2,320 | -0.94% | 1,500 | 239億5484万 | -1.23% | 12.22 | 0.96 |
| 11/04 | 2,342 | 2,342 | 2,342 | 2,342 | +0.6% | 1,000 | 241億8200万 | -0.43% | 12.33 | 0.97 |
| 11/02 | 2,328 | 2,328 | 2,328 | 2,328 | -1.36% | 500 | 240億3745万 | -1.02% | 12.26 | 0.96 |
| 10/27 | 2,360 | 2,360 | 2,360 | 2,360 | 0% | 500 | 243億6786万 | +0.25% | 12.43 | 0.98 |
| 10/26 | 2,380 | 2,380 | 2,360 | 2,360 | -1.58% | 1,500 | 243億6786万 | +0.25% | 12.43 | 0.98 |
| 10/23 | 2,398 | 2,398 | 2,398 | 2,398 | +1.52% | 4,500 | 247億6022万 | +1.87% | 12.63 | 0.99 |
| 10/21 | 2,360 | 2,362 | 2,360 | 2,362 | +0.25% | 1,500 | 243億8851万 | +0.34% | 12.44 | 0.98 |
