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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,720 | 1,730 | 1,690 | 1,690 | -1.74% | 614,600 | 1504億9245万 | 0% | 14.78 | 0.96 |
| 03/30 | 1,710 | 1,730 | 1,700 | 1,720 | +1.18% | 520,100 | 1531億6392万 | +2.08% | 15.04 | 0.97 |
| 03/29 | 1,710 | 1,720 | 1,690 | 1,700 | -2.3% | 386,300 | 1513億8294万 | +1.19% | 14.87 | 0.96 |
| 03/28 | 1,720 | 1,740 | 1,700 | 1,740 | +1.75% | 450,200 | 1549億4489万 | +3.88% | 15.22 | 0.98 |
| 03/25 | 1,730 | 1,740 | 1,700 | 1,710 | 0% | 537,800 | 1522億7343万 | +2.52% | 14.96 | 0.97 |
| 03/24 | 1,710 | 1,720 | 1,690 | 1,710 | -0.58% | 238,000 | 1522億7343万 | +2.83% | 14.96 | 0.97 |
| 03/23 | 1,720 | 1,730 | 1,700 | 1,720 | 0% | 304,500 | 1531億6392万 | +3.93% | 15.04 | 0.97 |
| 03/22 | 1,720 | 1,730 | 1,690 | 1,720 | +1.18% | 308,300 | 1531億6392万 | +4.5% | 15.04 | 0.97 |
| 03/18 | 1,710 | 1,710 | 1,680 | 1,700 | 0% | 465,200 | 1513億8294万 | +3.79% | 14.87 | 0.96 |
| 03/17 | 1,720 | 1,740 | 1,680 | 1,700 | -1.16% | 398,700 | 1513億8294万 | +4.55% | 14.87 | 0.96 |
| 03/16 | 1,700 | 1,720 | 1,690 | 1,720 | +1.18% | 269,700 | 1531億6392万 | +6.37% | 15.04 | 0.97 |
| 03/15 | 1,710 | 1,720 | 1,690 | 1,700 | 0% | 309,500 | 1513億8294万 | +5.72% | 14.87 | 0.96 |
| 03/14 | 1,720 | 1,740 | 1,690 | 1,700 | +1.19% | 497,300 | 1513億8294万 | +5.99% | 14.87 | 0.96 |
| 03/11 | 1,640 | 1,690 | 1,640 | 1,680 | +0.6% | 528,200 | 1496億197万 | +5.2% | 14.69 | 0.95 |
| 03/10 | 1,670 | 1,680 | 1,660 | 1,670 | +0.6% | 267,300 | 1487億1148万 | +4.97% | 14.61 | 0.94 |
| 03/09 | 1,670 | 1,670 | 1,630 | 1,660 | -1.19% | 549,900 | 1478億2099万 | +4.73% | 14.52 | 0.94 |
| 03/08 | 1,700 | 1,710 | 1,670 | 1,680 | -0.59% | 352,500 | 1496億197万 | +6.19% | 14.69 | 0.95 |
| 03/07 | 1,700 | 1,700 | 1,660 | 1,690 | -0.59% | 280,900 | 1504億9245万 | +6.96% | 14.78 | 0.96 |
| 03/04 | 1,680 | 1,710 | 1,670 | 1,700 | +0.59% | 363,300 | 1513億8294万 | +7.94% | 14.87 | 0.96 |
| 03/03 | 1,670 | 1,700 | 1,660 | 1,690 | +0.6% | 776,100 | 1504億9245万 | +7.71% | 14.78 | 0.96 |
| 03/02 | 1,670 | 1,690 | 1,670 | 1,680 | +2.44% | 361,800 | 1496億197万 | +7.42% | 14.69 | 0.95 |
| 03/01 | 1,640 | 1,670 | 1,620 | 1,640 | 0% | 876,600 | 1460億4001万 | +5.33% | 14.34 | 0.93 |
| 02/29 | 1,680 | 1,690 | 1,630 | 1,640 | -0.61% | 516,100 | 1460億4001万 | +5.53% | 14.34 | 0.93 |
| 02/26 | 1,650 | 1,680 | 1,650 | 1,650 | +1.23% | 557,900 | 1469億3050万 | +6.38% | 14.43 | 0.93 |
| 02/25 | 1,620 | 1,640 | 1,600 | 1,630 | +3.16% | 480,900 | 1451億4953万 | +5.57% | 14.26 | 0.92 |
| 02/24 | 1,570 | 1,600 | 1,540 | 1,580 | -0.63% | 267,100 | 1406億9709万 | +2.66% | 13.82 | 0.89 |
| 02/23 | 1,600 | 1,620 | 1,580 | 1,590 | +1.27% | 594,000 | 1415億8757万 | +3.38% | 13.91 | 0.9 |
| 02/22 | 1,540 | 1,580 | 1,530 | 1,570 | +0.64% | 493,000 | 1398億660万 | +2.21% | 13.73 | 0.89 |
| 02/19 | 1,560 | 1,590 | 1,550 | 1,560 | -1.89% | 335,900 | 1389億1611万 | +1.56% | 13.65 | 0.88 |
| 02/18 | 1,560 | 1,600 | 1,550 | 1,590 | +4.61% | 438,300 | 1415億8757万 | +3.52% | 13.91 | 0.9 |
| 02/17 | 1,510 | 1,530 | 1,490 | 1,520 | +1.33% | 640,300 | 1353億5416万 | -1.11% | 13.3 | 0.86 |
| 02/16 | 1,500 | 1,550 | 1,490 | 1,500 | -0.66% | 543,600 | 1335億7318万 | -2.53% | 13.12 | 0.85 |
| 02/15 | 1,460 | 1,530 | 1,450 | 1,510 | +7.09% | 519,400 | 1344億6367万 | -2.2% | 13.21 | 0.85 |
| 02/12 | 1,430 | 1,470 | 1,400 | 1,410 | -4.08% | 770,900 | 1255億5879万 | -8.97% | 12.33 | 0.8 |
| 02/10 | 1,530 | 1,530 | 1,460 | 1,470 | -2% | 803,500 | 1309億172万 | -5.65% | 12.86 | 0.83 |
| 02/09 | 1,520 | 1,530 | 1,480 | 1,500 | -6.25% | 606,900 | 1335億7318万 | -4.21% | 13.12 | 0.85 |
| 02/08 | 1,520 | 1,620 | 1,500 | 1,600 | +5.26% | 657,400 | 1424億7806万 | +1.78% | 13.99 | 0.91 |
| 02/05 | 1,510 | 1,530 | 1,500 | 1,520 | 0% | 300,100 | 1353億5416万 | -3.55% | 13.3 | 0.86 |
| 02/04 | 1,520 | 1,550 | 1,510 | 1,520 | -0.65% | 291,400 | 1353億5416万 | -3.98% | 13.3 | 0.86 |
| 02/03 | 1,550 | 1,550 | 1,520 | 1,530 | -3.16% | 456,900 | 1362億4465万 | -3.71% | 13.38 | 0.87 |
| 02/02 | 1,600 | 1,620 | 1,580 | 1,580 | -3.07% | 408,100 | 1406億9709万 | -0.88% | 13.82 | 0.89 |
| 02/01 | 1,600 | 1,640 | 1,600 | 1,630 | +3.82% | 413,800 | 1451億4953万 | +2.13% | 14.26 | 0.92 |
| 01/29 | 1,540 | 1,590 | 1,520 | 1,570 | +1.95% | 669,900 | 1398億660万 | -1.75% | 13.73 | 0.89 |
| 01/28 | 1,540 | 1,580 | 1,540 | 1,540 | -1.28% | 296,800 | 1371億3513万 | -3.87% | 13.47 | 0.87 |
| 01/27 | 1,530 | 1,570 | 1,530 | 1,560 | +2.63% | 400,200 | 1389億1611万 | -2.99% | 13.65 | 0.88 |
| 01/26 | 1,550 | 1,550 | 1,520 | 1,520 | -3.18% | 323,700 | 1353億5416万 | -5.82% | 13.3 | 0.86 |
| 01/25 | 1,570 | 1,590 | 1,540 | 1,570 | +1.29% | 419,300 | 1398億660万 | -3.15% | 13.73 | 0.89 |
| 01/22 | 1,510 | 1,550 | 1,500 | 1,550 | +5.44% | 508,600 | 1380億2562万 | -4.62% | 13.56 | 0.88 |
| 01/21 | 1,520 | 1,550 | 1,470 | 1,470 | -2.65% | 880,100 | 1309億172万 | -9.87% | 12.86 | 0.83 |
| 01/20 | 1,550 | 1,550 | 1,510 | 1,510 | -2.58% | 460,600 | 1344億6367万 | -7.98% | 13.21 | 0.85 |
| 01/19 | 1,550 | 1,560 | 1,530 | 1,550 | 0% | 477,000 | 1380億2562万 | -6% | 13.56 | 0.88 |
| 01/18 | 1,530 | 1,560 | 1,520 | 1,550 | -0.64% | 327,200 | 1380億2562万 | -6.4% | 13.56 | 0.88 |
| 01/15 | 1,590 | 1,600 | 1,550 | 1,560 | -0.64% | 436,600 | 1389億1611万 | -6.25% | 13.65 | 0.88 |
| 01/14 | 1,580 | 1,580 | 1,550 | 1,570 | -2.48% | 422,300 | 1398億660万 | -6.1% | 13.73 | 0.89 |
| 01/13 | 1,600 | 1,620 | 1,600 | 1,610 | +1.9% | 272,200 | 1433億6855万 | -4.17% | 14.08 | 0.91 |
| 01/12 | 1,610 | 1,610 | 1,570 | 1,580 | -2.47% | 368,200 | 1406億9709万 | -6.45% | 13.82 | 0.89 |
| 01/08 | 1,610 | 1,640 | 1,610 | 1,620 | -0.61% | 412,800 | 1442億5904万 | -4.59% | 14.17 | 0.92 |
| 01/07 | 1,650 | 1,660 | 1,620 | 1,630 | -1.21% | 314,500 | 1451億4953万 | -4.51% | 14.26 | 0.92 |
| 01/06 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 228,000 | 1469億3050万 | -3.73% | 14.43 | 0.93 |
| 01/05 | 1,650 | 1,690 | 1,650 | 1,670 | +1.21% | 272,700 | 1487億1148万 | -2.96% | 14.61 | 0.94 |
| 01/04 | 1,700 | 1,700 | 1,650 | 1,650 | -2.94% | 237,100 | 1469億3050万 | -4.51% | 14.43 | 0.93 |
| 2015 |
| 12/30 | 1,690 | 1,710 | 1,680 | 1,700 | +0.59% | 212,100 | 1513億8294万 | -1.96% | 14.87 | 0.96 |
| 12/29 | 1,670 | 1,700 | 1,640 | 1,690 | +1.2% | 259,100 | 1504億9245万 | -2.87% | 14.78 | 0.96 |
| 12/28 | 1,640 | 1,690 | 1,640 | 1,670 | +1.83% | 213,300 | 1487億1148万 | -4.3% | 14.61 | 0.94 |
| 12/25 | 1,670 | 1,670 | 1,630 | 1,640 | -0.61% | 279,900 | 1460億4001万 | -6.34% | 14.34 | 0.93 |
| 12/24 | 1,680 | 1,680 | 1,640 | 1,650 | -0.6% | 426,100 | 1469億3050万 | -6.14% | 14.43 | 0.93 |
| 12/22 | 1,660 | 1,670 | 1,650 | 1,660 | -1.19% | 293,900 | 1478億2099万 | -5.9% | 14.52 | 0.94 |
| 12/21 | 1,680 | 1,690 | 1,660 | 1,680 | 0% | 433,900 | 1496億197万 | -5.08% | 14.69 | 0.95 |
| 12/18 | 1,700 | 1,750 | 1,670 | 1,680 | -2.33% | 589,000 | 1496億197万 | -5.41% | 14.69 | 0.95 |
| 12/17 | 1,720 | 1,740 | 1,710 | 1,720 | +1.18% | 292,200 | 1531億6392万 | -3.48% | 15.04 | 0.97 |
| 12/16 | 1,690 | 1,700 | 1,680 | 1,700 | +2.41% | 211,100 | 1513億8294万 | -4.82% | 14.87 | 0.96 |
| 12/15 | 1,700 | 1,710 | 1,660 | 1,660 | -2.35% | 552,700 | 1478億2099万 | -7.37% | 14.52 | 0.94 |
| 12/14 | 1,690 | 1,710 | 1,680 | 1,700 | -1.16% | 273,200 | 1513億8294万 | -5.5% | 14.87 | 0.96 |
| 12/11 | 1,710 | 1,730 | 1,700 | 1,720 | +0.58% | 543,600 | 1531億6392万 | -4.6% | 15.04 | 0.97 |
| 12/10 | 1,720 | 1,740 | 1,700 | 1,710 | -0.58% | 380,100 | 1522億7343万 | -5.32% | 14.96 | 0.97 |
| 12/09 | 1,750 | 1,760 | 1,700 | 1,720 | -1.71% | 491,100 | 1531億6392万 | -4.76% | 15.04 | 0.97 |
| 12/08 | 1,770 | 1,780 | 1,730 | 1,750 | -1.13% | 447,000 | 1558億3538万 | -3.15% | 15.31 | 0.99 |
| 12/07 | 1,800 | 1,800 | 1,770 | 1,770 | -0.56% | 415,200 | 1576億1636万 | -2.1% | 15.48 | 1 |
| 12/04 | 1,790 | 1,800 | 1,780 | 1,780 | -2.2% | 322,500 | 1585億685万 | -1.66% | 15.57 | 1.01 |
| 12/03 | 1,810 | 1,820 | 1,790 | 1,820 | 0% | 394,800 | 1620億6880万 | +0.5% | 15.92 | 1.03 |
| 12/02 | 1,840 | 1,840 | 1,820 | 1,820 | -1.09% | 188,400 | 1620億6880万 | +0.61% | 15.92 | 1.03 |
| 12/01 | 1,800 | 1,840 | 1,800 | 1,840 | +2.22% | 278,800 | 1638億4977万 | +1.71% | 16.09 | 1.04 |
| 11/30 | 1,810 | 1,820 | 1,800 | 1,800 | -1.1% | 175,700 | 1602億8782万 | -0.39% | 15.74 | 1.02 |
| 11/27 | 1,840 | 1,850 | 1,810 | 1,820 | -1.09% | 353,500 | 1620億6880万 | +0.78% | 15.92 | 1.03 |
| 11/26 | 1,840 | 1,860 | 1,830 | 1,840 | +1.1% | 365,700 | 1638億4977万 | +1.88% | 16.09 | 1.04 |
| 11/25 | 1,830 | 1,840 | 1,820 | 1,820 | -1.09% | 236,200 | 1620億6880万 | +0.94% | 15.92 | 1.03 |
| 11/24 | 1,820 | 1,850 | 1,810 | 1,840 | +1.1% | 367,400 | 1638億4977万 | +2.22% | 16.09 | 1.04 |
| 11/20 | 1,820 | 1,830 | 1,810 | 1,820 | 0% | 159,800 | 1620億6880万 | +1.22% | 15.92 | 1.03 |
| 11/19 | 1,830 | 1,830 | 1,810 | 1,820 | +0.55% | 307,900 | 1620億6880万 | +1.34% | 15.92 | 1.03 |
| 11/18 | 1,830 | 1,830 | 1,810 | 1,810 | 0% | 295,800 | 1611億7831万 | +0.95% | 15.83 | 1.02 |
| 11/17 | 1,820 | 1,830 | 1,800 | 1,810 | 0% | 463,100 | 1611億7831万 | +1.06% | 15.83 | 1.02 |
| 11/16 | 1,790 | 1,830 | 1,790 | 1,810 | -0.55% | 297,300 | 1611億7831万 | +1.29% | 15.83 | 1.02 |
| 11/13 | 1,810 | 1,830 | 1,800 | 1,820 | -0.55% | 304,500 | 1620億6880万 | +2.19% | 15.92 | 1.03 |
| 11/12 | 1,810 | 1,830 | 1,800 | 1,830 | 0% | 251,200 | 1629億5928万 | +3.04% | 16.01 | 1.04 |
| 11/11 | 1,820 | 1,830 | 1,790 | 1,830 | 0% | 315,900 | 1629億5928万 | +3.45% | 16.01 | 1.04 |
| 11/10 | 1,820 | 1,840 | 1,810 | 1,830 | -0.54% | 213,400 | 1629億5928万 | +3.86% | 16.01 | 1.04 |
| 11/09 | 1,810 | 1,850 | 1,810 | 1,840 | +1.66% | 514,100 | 1638億4977万 | +4.78% | 16.09 | 1.04 |
| 11/06 | 1,770 | 1,820 | 1,740 | 1,810 | +1.12% | 535,500 | 1611億7831万 | +3.55% | 15.83 | 1.02 |
| 11/05 | 1,740 | 1,810 | 1,740 | 1,790 | +4.68% | 1,000,700 | 1593億9733万 | +2.87% | 15.66 | 1.01 |
| 11/04 | 1,760 | 1,760 | 1,700 | 1,710 | -1.72% | 542,300 | 1522億7343万 | -1.27% | 14.96 | 0.97 |
