株価チャート
2015/08/26～2016/03/31
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 5→1 |
| 2016 |
| 03/31 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 600 | 119億6800万 | +2.47% | 12.5 | 0.49 |
| 03/30 | 1,870 | 1,870 | 1,870 | 1,870 | -1.06% | 400 | 119億6800万 | +2.63% | 12.5 | 0.49 |
| 03/28 | 1,900 | 1,900 | 1,880 | 1,890 | +1.34% | 800 | 120億9600万 | +3.9% | 12.63 | 0.5 |
| 03/25 | 1,930 | 1,930 | 1,865 | 1,865 | +0.81% | 600 | 119億3600万 | +2.7% | 12.47 | 0.49 |
| 03/24 | 1,860 | 1,860 | 1,850 | 1,850 | -2.63% | 400 | 118億4000万 | +1.98% | 12.36 | 0.49 |
| 03/23 | 1,900 | 1,900 | 1,900 | 1,900 | +4.68% | 600 | 121億6000万 | +4.86% | 12.7 | 0.5 |
| 03/17 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 200 | 116億1600万 | +0.28% | 12.13 | 0.48 |
| 03/11 | 1,815 | 1,815 | 1,815 | 1,815 | +0.55% | 200 | 116億1600万 | +0.28% | 12.13 | 0.48 |
| 03/10 | 1,805 | 1,805 | 1,805 | 1,805 | -0.28% | 800 | 115億5200万 | -0.28% | 12.06 | 0.48 |
| 03/04 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 400 | 115億8400万 | 0% | 12.1 | 0.48 |
| 03/01 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 115億8400万 | 0% | 12.1 | 0.48 |
| 02/26 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 800 | 115億8400万 | 0% | 12.1 | 0.48 |
| 02/25 | 1,810 | 1,815 | 1,810 | 1,810 | +0.28% | 1,000 | 115億8400万 | 0% | 12.1 | 0.48 |
| 02/24 | 1,805 | 1,805 | 1,805 | 1,805 | -0.28% | 1,000 | 115億5200万 | -0.28% | 12.06 | 0.48 |
| 02/23 | 1,870 | 1,870 | 1,810 | 1,810 | +0.28% | 2,200 | 115億8400万 | -0.06% | 12.1 | 0.48 |
| 02/17 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 400 | 115億5200万 | -0.33% | 12.06 | 0.48 |
| 02/16 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 200 | 115億5200万 | -0.39% | 12.06 | 0.48 |
| 02/15 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 400 | 115億5200万 | -0.44% | 12.06 | 0.48 |
| 02/12 | 1,805 | 1,805 | 1,800 | 1,805 | 0% | 2,000 | 115億5200万 | -0.44% | 12.06 | 0.48 |
| 02/10 | 1,805 | 1,805 | 1,805 | 1,805 | -0.55% | 600 | 115億5200万 | -0.5% | 12.06 | 0.48 |
| 02/08 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 200 | 116億1600万 | 0% | 12.13 | 0.48 |
| 01/29 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 200 | 116億1600万 | 0% | 12.13 | 0.48 |
| 01/28 | 1,885 | 1,885 | 1,815 | 1,815 | +0.55% | 600 | 116億1600万 | -0.06% | 12.13 | 0.48 |
| 01/27 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 200 | 115億5200万 | -0.61% | 12.06 | 0.48 |
| 01/26 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 1,000 | 115億5200万 | -0.66% | 12.06 | 0.48 |
| 01/25 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 1,400 | 115億5200万 | -0.72% | 12.06 | 0.48 |
| 01/22 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 1,200 | 115億5200万 | -0.82% | 12.06 | 0.48 |
| 01/21 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 600 | 115億5200万 | -0.93% | 12.06 | 0.48 |
| 01/20 | 1,805 | 1,810 | 1,805 | 1,805 | -0.28% | 1,000 | 115億5200万 | -1.04% | 12.06 | 0.48 |
| 01/15 | 1,810 | 1,810 | 1,810 | 1,810 | -1.9% | 200 | 115億8400万 | -0.88% | 12.1 | 0.48 |
| 01/13 | 1,845 | 1,845 | 1,845 | 1,845 | +0.82% | 200 | 118億800万 | +0.93% | 12.33 | 0.49 |
| 01/12 | 1,830 | 1,830 | 1,830 | 1,830 | +1.1% | 200 | 117億1200万 | +0.16% | 12.23 | 0.48 |
| 01/08 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 600 | 115億8400万 | -0.93% | 12.1 | 0.48 |
| 01/07 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 115億8400万 | -1.04% | 12.1 | 0.48 |
| 01/06 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 400 | 115億8400万 | -1.09% | 12.1 | 0.48 |
| 2015 |
| 12/30 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 115億8400万 | -1.15% | 12.1 | 0.48 |
| 12/29 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 115億8400万 | -1.15% | 12.1 | 0.48 |
| 12/28 | 1,810 | 1,810 | 1,810 | 1,810 | -0.55% | 200 | 115億8400万 | -1.2% | 12.1 | 0.48 |
| 12/25 | 1,820 | 1,820 | 1,800 | 1,820 | 0% | 6,400 | 116億4800万 | -0.71% | 12.17 | 0.48 |
| 12/24 | 1,815 | 1,825 | 1,805 | 1,820 | +0.28% | 4,600 | 116億4800万 | -0.87% | 12.17 | 0.48 |
| 12/22 | 1,835 | 1,835 | 1,815 | 1,815 | -0.55% | 1,200 | 116億1600万 | -1.25% | 12.13 | 0.48 |
| 12/21 | 1,825 | 1,825 | 1,815 | 1,825 | 0% | 1,200 | 116億8000万 | -0.71% | 12.2 | 0.48 |
| 12/18 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 600 | 116億8000万 | -0.76% | 12.2 | 0.48 |
| 12/17 | 1,825 | 1,825 | 1,820 | 1,825 | 0% | 1,200 | 116億8000万 | -0.82% | 12.2 | 0.48 |
| 12/16 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | 116億8000万 | -0.87% | 12.2 | 0.48 |
| 12/15 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | 116億8000万 | -0.92% | 12.2 | 0.48 |
| 12/14 | 1,840 | 1,840 | 1,825 | 1,825 | 0% | 1,600 | 116億8000万 | -0.98% | 12.2 | 0.48 |
| 12/11 | 1,825 | 1,825 | 1,825 | 1,825 | -0.54% | 800 | 116億8000万 | -1.08% | 12.2 | 0.48 |
| 12/10 | 1,830 | 1,835 | 1,830 | 1,835 | +0.27% | 400 | 117億4400万 | -0.65% | 12.27 | 0.48 |
| 12/09 | 1,850 | 1,850 | 1,830 | 1,830 | -1.08% | 1,800 | 117億1200万 | -0.97% | 12.23 | 0.48 |
| 12/08 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | 118億4000万 | 0% | 12.37 | 0.49 |
| 12/07 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 800 | 118億4000万 | +0.05% | 12.37 | 0.49 |
| 12/04 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 118億4000万 | +0.11% | 12.37 | 0.49 |
| 12/02 | 1,860 | 1,860 | 1,850 | 1,850 | -0.54% | 800 | 118億4000万 | +0.16% | 12.37 | 0.49 |
| 12/01 | 1,835 | 1,860 | 1,830 | 1,860 | +1.36% | 1,000 | 119億400万 | +0.7% | 12.43 | 0.49 |
| 11/30 | 1,855 | 1,855 | 1,835 | 1,835 | +0.27% | 600 | 117億4400万 | -0.7% | 12.27 | 0.48 |
| 11/27 | 1,845 | 1,845 | 1,815 | 1,830 | -1.08% | 2,800 | 117億1200万 | -1.03% | 12.23 | 0.48 |
| 11/26 | 1,835 | 1,850 | 1,835 | 1,850 | 0% | 400 | 118億4000万 | 0% | 12.37 | 0.49 |
| 11/25 | 1,850 | 1,850 | 1,850 | 1,850 | +1.65% | 600 | 118億4000万 | 0% | 12.37 | 0.49 |
| 11/24 | 1,815 | 1,825 | 1,815 | 1,820 | -0.27% | 3,000 | 116億4800万 | -1.62% | 12.17 | 0.48 |
| 11/20 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 600 | 116億8000万 | -1.51% | 12.2 | 0.48 |
| 11/19 | 1,850 | 1,850 | 1,815 | 1,820 | -1.62% | 2,800 | 116億4800万 | -1.89% | 12.17 | 0.48 |
| 11/17 | 1,850 | 1,850 | 1,850 | 1,850 | -1.33% | 200 | 118億4000万 | -0.43% | 12.37 | 0.49 |
| 11/16 | 1,840 | 1,875 | 1,840 | 1,875 | 0% | 600 | 120億 | +0.91% | 12.53 | 0.49 |
| 11/13 | 1,830 | 1,875 | 1,830 | 1,875 | +2.46% | 400 | 120億 | +0.97% | 12.53 | 0.49 |
| 11/12 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 600 | 117億1200万 | -1.4% | 12.23 | 0.48 |
| 11/10 | 1,855 | 1,855 | 1,830 | 1,830 | -1.08% | 1,000 | 117億1200万 | -1.45% | 12.23 | 0.48 |
| 11/09 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | 118億4000万 | -0.43% | 12.37 | 0.49 |
| 11/05 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 118億4000万 | -0.48% | 12.37 | 0.49 |
| 11/02 | 1,900 | 1,900 | 1,850 | 1,850 | 0% | 1,200 | 118億4000万 | -0.43% | 12.37 | 0.49 |
| 10/28 | 1,850 | 1,850 | 1,850 | 1,850 | -1.33% | 400 | 118億4000万 | -0.43% | 12.37 | 0.49 |
| 10/27 | 1,890 | 1,890 | 1,875 | 1,875 | -0.79% | 400 | 120億 | +0.91% | 12.53 | 0.49 |
| 10/26 | 1,890 | 1,890 | 1,890 | 1,890 | +1.34% | 200 | 120億9600万 | +1.78% | 12.63 | 0.5 |
| 10/23 | 1,845 | 1,865 | 1,845 | 1,865 | +0.27% | 400 | 119億3600万 | +0.48% | 12.47 | 0.49 |
| 10/22 | 1,860 | 1,860 | 1,860 | 1,860 | +1.64% | 400 | 119億400万 | +0.27% | 12.43 | 0.49 |
| 10/16 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 200 | 117億1200万 | -1.29% | 12.23 | 0.48 |
| 10/15 | 1,820 | 1,820 | 1,820 | 1,820 | -0.82% | 600 | 116億4800万 | -1.78% | 12.17 | 0.48 |
| 10/14 | 1,835 | 1,835 | 1,810 | 1,835 | -1.08% | 800 | 117億4400万 | -0.92% | 12.27 | 0.48 |
| 10/08 | 1,855 | 1,855 | 1,855 | 1,855 | -1.59% | 200 | 118億7200万 | +0.05% | 12.4 | 0.49 |
| 10/05 | 1,850 | 1,885 | 1,850 | 1,885 | +1.62% | 1,200 | 120億6400万 | +1.62% | 12.6 | 0.5 |
| 10/02 | 1,855 | 1,855 | 1,855 | 1,855 | +0.27% | 200 | 118億7200万 | -0.05% | 12.4 | 0.49 |
| 10/01 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 118億4000万 | -0.43% | 12.37 | 0.49 |
| 09/30 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | 118億4000万 | -0.48% | 12.37 | 0.49 |
| 09/28 | 1,870 | 1,870 | 1,850 | 1,850 | -2.37% | 600 | 118億4000万 | -0.59% | 12.37 | 0.49 |
| 09/25 | 1,895 | 1,895 | 1,895 | 1,895 | +1.34% | 200 | 121億2800万 | +1.77% | 12.67 | 0.5 |
| 09/24 | 1,870 | 1,870 | 1,870 | 1,870 | -1.32% | 200 | 119億6800万 | +0.48% | 12.5 | 0.49 |
| 09/17 | 1,895 | 1,895 | 1,895 | 1,895 | +2.43% | 200 | 121億2800万 | +1.83% | 12.67 | 0.5 |
| 09/15 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 118億4000万 | -0.59% | 12.37 | 0.49 |
| 09/14 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 118億4000万 | -0.75% | 12.37 | 0.49 |
| 09/11 | 1,865 | 1,865 | 1,850 | 1,850 | -0.8% | 400 | 118億4000万 | -0.91% | 12.37 | 0.49 |
| 09/09 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 200 | 119億3600万 | -0.16% | 12.47 | 0.49 |
| 09/08 | 1,860 | 1,865 | 1,860 | 1,865 | +0.27% | 600 | 119億3600万 | -0.21% | 12.47 | 0.49 |
| 09/04 | 1,860 | 1,860 | 1,860 | 1,860 | +1.09% | 400 | 119億400万 | -0.53% | 12.43 | 0.49 |
| 09/03 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 200 | 117億7600万 | -1.71% | 12.3 | 0.48 |
| 09/02 | 1,850 | 1,850 | 1,830 | 1,850 | 0% | 800 | 118億4000万 | -1.28% | 12.37 | 0.49 |
| 09/01 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 118億4000万 | -1.39% | 12.37 | 0.49 |
| 08/31 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 800 | 118億4000万 | -1.49% | 12.37 | 0.49 |
| 08/28 | 1,875 | 1,875 | 1,830 | 1,850 | 0% | 1,800 | 118億4000万 | -1.65% | 12.37 | 0.49 |
| 08/27 | 1,860 | 1,860 | 1,850 | 1,850 | +1.65% | 600 | 118億4000万 | -1.75% | 12.37 | 0.49 |
| 08/26 | 1,860 | 1,900 | 1,820 | 1,820 | +0.28% | 1,600 | 116億4800万 | -3.45% | 12.17 | 0.48 |
