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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 550 | 610 | 540 | 590 | +7.27% | 318,500 | 78億9274万 | +12.38% | 18.88 | 4.91 |
| 03/30 | 570 | 570 | 540 | 550 | -3.51% | 89,400 | 73億5764万 | +5.57% | 17.6 | 4.58 |
| 03/29 | 560 | 570 | 550 | 570 | +1.79% | 45,300 | 76億2519万 | +9.83% | 18.24 | 4.75 |
| 03/28 | 550 | 570 | 540 | 560 | +1.82% | 49,900 | 74億9142万 | +8.32% | 17.92 | 4.66 |
| 03/25 | 530 | 550 | 530 | 550 | +3.77% | 34,600 | 73億5764万 | +7% | 17.6 | 4.58 |
| 03/24 | 520 | 530 | 520 | 530 | +1.92% | 34,000 | 70億9009万 | +3.31% | 16.96 | 4.41 |
| 03/23 | 520 | 530 | 520 | 520 | 0% | 21,800 | 69億5632万 | +1.56% | 16.64 | 4.33 |
| 03/22 | 530 | 540 | 520 | 520 | -1.89% | 30,100 | 69億5632万 | +1.76% | 16.64 | 4.33 |
| 03/18 | 530 | 540 | 520 | 530 | 0% | 37,100 | 70億9009万 | +4.13% | 16.96 | 4.41 |
| 03/17 | 520 | 550 | 510 | 530 | +3.92% | 183,700 | 70億9009万 | +4.74% | 16.96 | 4.41 |
| 03/16 | 510 | 520 | 510 | 510 | 0% | 60,000 | 68億2254万 | +0.99% | 16.32 | 4.25 |
| 03/15 | 520 | 520 | 510 | 510 | -3.77% | 54,000 | 68億2254万 | +0.39% | 16.32 | 4.25 |
| 03/14 | 520 | 530 | 510 | 530 | +1.92% | 40,300 | 70億9009万 | +3.92% | 16.96 | 4.41 |
| 03/11 | 500 | 530 | 490 | 520 | +1.96% | 86,600 | 69億5632万 | +1.56% | 16.64 | 4.33 |
| 03/10 | 500 | 520 | 500 | 510 | +2% | 53,000 | 68億2254万 | -0.78% | 16.32 | 4.25 |
| 03/09 | 510 | 510 | 490 | 500 | -3.85% | 89,800 | 66億8877万 | -3.1% | 16 | 4.16 |
| 03/08 | 530 | 530 | 500 | 520 | 0% | 72,600 | 69億5632万 | +0.19% | 16.64 | 4.33 |
| 03/07 | 530 | 540 | 520 | 520 | -1.89% | 33,900 | 69億5632万 | -0.38% | 16.64 | 4.33 |
| 03/04 | 530 | 530 | 510 | 530 | +1.92% | 95,500 | 70億9009万 | +1.15% | 16.96 | 4.41 |
| 03/03 | 520 | 540 | 520 | 520 | -1.89% | 36,800 | 69億5632万 | -0.76% | 16.64 | 4.33 |
| 03/02 | 510 | 540 | 510 | 530 | +6% | 76,200 | 70億9009万 | +1.15% | 16.96 | 4.41 |
| 03/01 | 510 | 510 | 490 | 500 | 0% | 25,100 | 66億8877万 | -4.58% | 16 | 4.16 |
| 02/29 | 500 | 510 | 490 | 500 | +2.04% | 35,000 | 66億8877万 | -4.94% | 16 | 4.16 |
| 02/26 | 500 | 510 | 490 | 490 | 0% | 37,300 | 65億5499万 | -7.02% | 15.68 | 4.08 |
| 02/25 | 490 | 510 | 490 | 490 | 0% | 54,300 | 65億5499万 | -7.02% | 15.68 | 4.08 |
| 02/24 | 510 | 510 | 490 | 490 | -2% | 24,200 | 65億5499万 | -7.37% | 15.68 | 4.08 |
| 02/23 | 510 | 520 | 500 | 500 | -1.96% | 13,900 | 66億8877万 | -6.02% | 16 | 4.16 |
| 02/22 | 500 | 520 | 490 | 510 | +2% | 39,400 | 68億2254万 | -4.49% | 16.32 | 4.25 |
| 02/19 | 500 | 510 | 490 | 500 | -1.96% | 26,300 | 66億8877万 | -6.72% | 16 | 4.16 |
| 02/18 | 510 | 520 | 500 | 510 | +2% | 16,900 | 68億2254万 | -5.38% | 16.32 | 4.25 |
| 02/17 | 500 | 520 | 490 | 500 | 0% | 52,900 | 66億8877万 | -7.75% | 16 | 4.16 |
| 02/16 | 480 | 500 | 470 | 500 | +6.38% | 52,800 | 66億8877万 | -8.09% | 16 | 4.16 |
| 02/15 | 480 | 490 | 460 | 470 | +4.44% | 80,700 | 62億8744万 | -14.23% | 15.04 | 3.91 |
| 02/12 | 460 | 480 | 450 | 450 | -13.46% | 185,600 | 60億1989万 | -18.63% | 14.4 | 3.75 |
| 02/10 | 550 | 560 | 500 | 520 | -8.77% | 161,500 | 69億5632万 | -6.98% | 16.64 | 4.33 |
| 02/09 | 560 | 570 | 540 | 570 | -1.72% | 78,800 | 76億2519万 | +1.42% | 18.24 | 4.75 |
| 02/08 | 560 | 580 | 550 | 580 | +3.57% | 49,200 | 77億5897万 | +2.84% | 18.56 | 4.83 |
| 02/05 | 560 | 570 | 550 | 560 | -1.75% | 31,000 | 74億9142万 | -0.88% | 17.92 | 4.66 |
| 02/04 | 560 | 580 | 560 | 570 | +1.79% | 24,000 | 76億2519万 | +0.53% | 18.24 | 4.75 |
| 02/03 | 560 | 570 | 550 | 560 | -5.08% | 48,600 | 74億9142万 | -1.58% | 17.92 | 4.66 |
| 02/02 | 590 | 600 | 580 | 590 | 0% | 32,300 | 78億9274万 | +3.33% | 18.88 | 4.91 |
| 02/01 | 580 | 610 | 580 | 590 | +3.51% | 123,800 | 78億9274万 | +3.15% | 18.88 | 4.91 |
| 01/29 | 530 | 570 | 520 | 570 | +9.62% | 131,500 | 76億2519万 | -0.52% | 18.24 | 4.75 |
| 01/28 | 530 | 540 | 520 | 520 | -1.89% | 33,800 | 69億5632万 | -9.57% | 16.64 | 4.33 |
| 01/27 | 540 | 550 | 530 | 530 | 0% | 35,200 | 70億9009万 | -8.46% | 16.96 | 4.41 |
| 01/26 | 540 | 550 | 530 | 530 | -3.64% | 50,600 | 70億9009万 | -9.25% | 16.96 | 4.41 |
| 01/25 | 530 | 550 | 520 | 550 | +5.77% | 49,700 | 73億5764万 | -6.46% | 17.6 | 4.58 |
| 01/22 | 510 | 530 | 510 | 520 | +4% | 61,200 | 69億5632万 | -12.16% | 16.64 | 4.33 |
| 01/21 | 520 | 540 | 500 | 500 | -7.41% | 115,300 | 66億8877万 | -16.39% | 16 | 4.16 |
| 01/20 | 560 | 560 | 530 | 540 | -3.57% | 43,400 | 72億2387万 | -10.6% | 17.28 | 4.5 |
| 01/19 | 540 | 570 | 530 | 560 | +1.82% | 74,200 | 74億9142万 | -7.89% | 17.92 | 4.66 |
| 01/18 | 530 | 550 | 510 | 550 | -1.79% | 111,000 | 73億5764万 | -9.84% | 17.6 | 4.58 |
| 01/15 | 570 | 580 | 560 | 560 | -1.75% | 54,700 | 74億9142万 | -8.65% | 17.92 | 4.66 |
| 01/14 | 570 | 570 | 550 | 570 | -3.39% | 83,000 | 76億2519万 | -7.47% | 18.24 | 4.75 |
| 01/13 | 560 | 590 | 560 | 590 | +7.27% | 69,600 | 78億9274万 | -4.53% | 18.88 | 4.91 |
| 01/12 | 580 | 580 | 540 | 550 | -6.78% | 85,700 | 73億5764万 | -11.29% | 17.6 | 4.58 |
| 01/08 | 580 | 600 | 580 | 590 | -1.67% | 34,100 | 78億9274万 | -5.45% | 18.88 | 4.91 |
| 01/07 | 600 | 610 | 580 | 600 | 0% | 139,600 | 80億2652万 | -4% | 19.2 | 4.99 |
| 01/06 | 610 | 630 | 600 | 600 | 0% | 91,100 | 80億2652万 | -4.15% | 19.2 | 4.99 |
| 01/05 | 610 | 610 | 600 | 600 | -1.64% | 25,900 | 80億2652万 | -4.31% | 19.2 | 4.99 |
| 01/04 | 610 | 620 | 600 | 610 | 0% | 47,500 | 81億6030万 | -2.87% | 19.52 | 5.08 |
| 2015 |
| 12/30 | 610 | 620 | 610 | 610 | 0% | 33,200 | 81億6030万 | -3.02% | 19.52 | 5.08 |
| 12/29 | 620 | 620 | 610 | 610 | -1.61% | 16,900 | 81億6030万 | -3.17% | 19.52 | 5.08 |
| 12/28 | 610 | 620 | 600 | 620 | +1.64% | 39,300 | 82億9407万 | -1.9% | 19.84 | 5.16 |
| 12/25 | 610 | 620 | 600 | 610 | 0% | 93,800 | 81億6030万 | -3.33% | 19.52 | 5.08 |
| 12/24 | 630 | 630 | 610 | 610 | -1.61% | 65,700 | 81億6030万 | -3.17% | 19.52 | 5.08 |
| 12/22 | 620 | 630 | 620 | 620 | 0% | 120,200 | 82億9407万 | -1.59% | 19.84 | 5.16 |
| 12/21 | 630 | 630 | 620 | 620 | -1.59% | 83,700 | 82億9407万 | -1.59% | 19.84 | 5.16 |
| 12/18 | 640 | 660 | 630 | 630 | -3.08% | 126,100 | 84億2785万 | +0.16% | 20.16 | 5.24 |
| 12/17 | 640 | 660 | 640 | 650 | +1.56% | 94,500 | 86億9540万 | +3.34% | 20.8 | 5.41 |
| 12/16 | 640 | 660 | 630 | 640 | +1.59% | 119,100 | 85億6162万 | +1.91% | 20.48 | 5.33 |
| 12/15 | 680 | 690 | 630 | 630 | -7.35% | 312,500 | 84億2785万 | +0.48% | 20.16 | 5.24 |
| 12/14 | 640 | 680 | 620 | 680 | +6.25% | 276,600 | 90億9672万 | +8.63% | 21.76 | 5.66 |
| 12/11 | 630 | 650 | 630 | 640 | 0% | 155,000 | 85億6162万 | +3.06% | 20.48 | 5.33 |
| 12/10 | 620 | 650 | 610 | 640 | +3.23% | 205,900 | 85億6162万 | +3.56% | 20.48 | 5.33 |
| 12/09 | 630 | 630 | 620 | 620 | -1.59% | 43,300 | 82億9407万 | +0.81% | 19.84 | 5.16 |
| 12/08 | 640 | 640 | 630 | 630 | -1.56% | 52,000 | 84億2785万 | +2.77% | 20.16 | 5.24 |
| 12/07 | 620 | 640 | 620 | 640 | +3.23% | 66,800 | 85億6162万 | +4.92% | 20.48 | 5.33 |
| 12/04 | 620 | 630 | 610 | 620 | -1.59% | 67,400 | 82億9407万 | +1.97% | 19.84 | 5.16 |
| 12/03 | 640 | 640 | 630 | 630 | -1.56% | 34,800 | 84億2785万 | +3.96% | 20.16 | 5.24 |
| 12/02 | 630 | 640 | 620 | 640 | +3.23% | 72,800 | 85億6162万 | +6.14% | 20.48 | 5.33 |
| 12/01 | 620 | 630 | 620 | 620 | 0% | 46,600 | 82億9407万 | +3.33% | 19.84 | 5.16 |
| 11/30 | 630 | 640 | 610 | 620 | -1.59% | 93,700 | 82億9407万 | +3.85% | 19.84 | 5.16 |
| 11/27 | 630 | 640 | 620 | 630 | 0% | 47,000 | 84億2785万 | +6.06% | 20.16 | 5.24 |
| 11/26 | 630 | 650 | 630 | 630 | 0% | 52,600 | 84億2785万 | +6.78% | 20.16 | 5.24 |
| 11/25 | 650 | 650 | 630 | 630 | -3.08% | 44,400 | 84億2785万 | +7.33% | 20.16 | 5.24 |
| 11/24 | 650 | 650 | 630 | 650 | +1.56% | 84,300 | 86億9540万 | +11.3% | 20.8 | 5.41 |
| 11/20 | 620 | 670 | 620 | 640 | +4.92% | 422,000 | 85億6162万 | +10.34% | 20.48 | 5.33 |
| 11/19 | 590 | 610 | 590 | 610 | +3.39% | 56,300 | 81億6030万 | +5.9% | 19.52 | 5.08 |
| 11/18 | 610 | 610 | 590 | 590 | -1.67% | 69,100 | 78億9274万 | +2.79% | 18.88 | 4.91 |
| 11/17 | 620 | 620 | 600 | 600 | -1.64% | 54,300 | 80億2652万 | +4.53% | 19.2 | 4.99 |
| 11/16 | 610 | 620 | 600 | 610 | 0% | 55,900 | 81億6030万 | +6.46% | 19.52 | 5.08 |
| 11/13 | 630 | 630 | 610 | 610 | -3.17% | 57,800 | 81億6030万 | +6.64% | 19.52 | 5.08 |
| 11/12 | 640 | 640 | 610 | 630 | 0% | 190,400 | 84億2785万 | +10.53% | 20.16 | 5.24 |
| 11/11 | 670 | 680 | 630 | 630 | +3.28% | 662,300 | 84億2785万 | +10.53% | 20.16 | 5.24 |
| 11/10 | 590 | 620 | 590 | 610 | +3.39% | 198,500 | 81億6030万 | +7.02% | 19.52 | 5.08 |
| 11/09 | 570 | 600 | 560 | 590 | +3.51% | 85,900 | 78億9274万 | +3.33% | 18.88 | 4.91 |
| 11/06 | 560 | 570 | 560 | 570 | +1.79% | 27,200 | 76億2519万 | -0.35% | 18.24 | 4.75 |
| 11/05 | 570 | 570 | 560 | 560 | 0% | 38,200 | 74億9142万 | -2.61% | 17.92 | 4.66 |
| 11/04 | 580 | 580 | 560 | 560 | -1.75% | 37,600 | 74億9142万 | -2.61% | 17.92 | 4.66 |
