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 | 510 | 510 | 500 | 510 | 0% | 3,500 | 18億7339万 | -0.97% | 33.46 | 1.56 |
| 03/30 | 510 | 520 | 510 | 510 | 0% | 2,600 | 18億7339万 | -0.58% | 33.46 | 1.56 |
| 03/29 | 510 | 510 | 500 | 510 | -1.92% | 17,800 | 18億7339万 | -0.39% | 33.46 | 1.56 |
| 03/28 | 530 | 540 | 520 | 520 | -1.89% | 12,700 | 19億1012万 | +1.56% | 34.12 | 1.6 |
| 03/25 | 530 | 540 | 530 | 530 | +1.92% | 5,900 | 19億4685万 | +3.92% | 34.77 | 1.63 |
| 03/24 | 530 | 540 | 520 | 520 | -1.89% | 5,200 | 19億1012万 | +2.36% | 34.12 | 1.6 |
| 03/23 | 540 | 540 | 530 | 530 | 0% | 3,800 | 19億4685万 | +4.74% | 34.77 | 1.63 |
| 03/22 | 530 | 540 | 530 | 530 | 0% | 5,600 | 19億4685万 | +5.16% | 34.77 | 1.63 |
| 03/18 | 530 | 530 | 520 | 530 | 0% | 16,800 | 19億4685万 | +5.79% | 34.77 | 1.63 |
| 03/17 | 550 | 550 | 530 | 530 | -3.64% | 26,700 | 19億4685万 | +6.64% | 34.77 | 1.63 |
| 03/16 | 550 | 550 | 540 | 550 | -1.79% | 19,000 | 20億2032万 | +11.34% | 36.09 | 1.69 |
| 03/15 | 540 | 560 | 540 | 560 | +3.7% | 30,800 | 20億5705万 | +14.05% | 36.74 | 1.72 |
| 03/14 | 520 | 540 | 520 | 540 | +5.88% | 25,200 | 19億8359万 | +10.66% | 35.43 | 1.66 |
| 03/11 | 510 | 520 | 510 | 510 | 0% | 7,500 | 18億7339万 | +4.94% | 33.46 | 1.56 |
| 03/10 | 510 | 520 | 510 | 510 | 0% | 6,000 | 18億7339万 | +4.72% | 33.46 | 1.56 |
| 03/09 | 500 | 510 | 490 | 510 | +2% | 8,500 | 18億7339万 | +4.94% | 33.46 | 1.56 |
| 03/08 | 510 | 510 | 500 | 500 | -1.96% | 11,000 | 18億3666万 | +2.67% | 32.8 | 1.53 |
| 03/07 | 510 | 520 | 510 | 510 | 0% | 9,800 | 18億7339万 | +4.51% | 33.46 | 1.56 |
| 03/04 | 500 | 520 | 490 | 510 | +2% | 21,400 | 18億7339万 | +4.72% | 33.46 | 1.56 |
| 03/03 | 500 | 500 | 490 | 500 | +2.04% | 5,500 | 18億3666万 | +2.88% | 32.8 | 1.53 |
| 03/02 | 490 | 490 | 490 | 490 | 0% | 8,800 | 17億9992万 | +0.82% | 32.15 | 1.5 |
| 03/01 | 490 | 490 | 480 | 490 | 0% | 20,000 | 17億9992万 | +0.82% | 32.15 | 1.5 |
| 02/29 | 500 | 500 | 490 | 490 | 0% | 6,600 | 17億9992万 | +0.82% | 32.15 | 1.5 |
| 02/26 | 480 | 490 | 480 | 490 | 0% | 12,100 | 17億9992万 | +0.82% | 32.15 | 1.5 |
| 02/25 | 480 | 490 | 480 | 490 | +4.26% | 6,500 | 17億9992万 | +1.03% | 32.15 | 1.5 |
| 02/24 | 490 | 490 | 470 | 470 | -4.08% | 21,200 | 17億2646万 | -3.09% | 30.84 | 1.44 |
| 02/23 | 500 | 510 | 490 | 490 | -2% | 12,300 | 17億9992万 | +0.62% | 32.15 | 1.5 |
| 02/22 | 480 | 500 | 480 | 500 | +4.17% | 7,600 | 18億3666万 | +2.25% | 32.8 | 1.53 |
| 02/19 | 480 | 490 | 480 | 480 | 0% | 19,000 | 17億6319万 | -2.04% | 31.49 | 1.47 |
| 02/18 | 470 | 510 | 470 | 480 | +2.13% | 28,800 | 17億6319万 | -2.64% | 31.49 | 1.47 |
| 02/17 | 470 | 480 | 460 | 470 | 0% | 22,500 | 17億2646万 | -5.43% | 30.84 | 1.44 |
| 02/16 | 460 | 480 | 450 | 470 | +4.44% | 23,900 | 17億2646万 | -6% | 30.84 | 1.44 |
| 02/15 | 440 | 460 | 440 | 450 | +4.65% | 28,700 | 16億5299万 | -11.07% | 29.52 | 1.38 |
| 02/12 | 470 | 470 | 420 | 430 | -8.51% | 73,200 | 15億7952万 | -15.85% | 28.21 | 1.32 |
| 02/10 | 480 | 480 | 460 | 470 | 0% | 23,300 | 17億2646万 | -9.09% | 30.84 | 1.44 |
| 02/09 | 490 | 490 | 470 | 470 | -4.08% | 25,300 | 17億2646万 | -9.79% | 30.84 | 1.44 |
| 02/08 | 490 | 500 | 490 | 490 | 0% | 17,400 | 17億9992万 | -6.67% | 32.15 | 1.5 |
| 02/05 | 510 | 510 | 490 | 490 | -5.77% | 20,800 | 17億9992万 | -7.2% | 32.15 | 1.5 |
| 02/04 | 500 | 530 | 500 | 520 | +4% | 26,000 | 19億1012万 | -2.07% | 34.12 | 1.6 |
| 02/03 | 510 | 510 | 500 | 500 | -3.85% | 11,400 | 18億3666万 | -6.02% | 32.8 | 1.53 |
| 02/02 | 520 | 530 | 510 | 520 | 0% | 12,500 | 19億1012万 | -2.44% | 34.12 | 1.6 |
| 02/01 | 500 | 520 | 500 | 520 | +6.12% | 27,900 | 19億1012万 | -2.62% | 34.12 | 1.6 |
| 01/29 | 500 | 500 | 490 | 490 | -2% | 34,200 | 17億9992万 | -8.58% | 32.15 | 1.5 |
| 01/28 | 490 | 510 | 480 | 500 | +2.04% | 23,600 | 18億3666万 | -7.24% | 32.8 | 1.53 |
| 01/27 | 500 | 510 | 490 | 490 | +2.08% | 21,300 | 17億9992万 | -9.59% | 32.15 | 1.5 |
| 01/26 | 490 | 500 | 480 | 480 | -5.88% | 23,700 | 17億6319万 | -12.25% | 31.49 | 1.47 |
| 01/25 | 500 | 510 | 490 | 510 | +4.08% | 36,600 | 18億7339万 | -7.61% | 33.46 | 1.56 |
| 01/22 | 460 | 500 | 460 | 490 | +8.89% | 38,100 | 17億9992万 | -11.87% | 32.15 | 1.5 |
| 01/21 | 480 | 490 | 450 | 450 | -8.16% | 50,700 | 16億5299万 | -19.79% | 29.52 | 1.38 |
| 01/20 | 530 | 530 | 490 | 490 | -7.55% | 60,800 | 17億9992万 | -13.73% | 32.15 | 1.5 |
| 01/19 | 530 | 550 | 530 | 530 | 0% | 19,300 | 19億4685万 | -7.67% | 34.77 | 1.63 |
| 01/18 | 520 | 530 | 520 | 530 | -1.85% | 17,600 | 19億4685万 | -8.3% | 34.77 | 1.63 |
| 01/15 | 560 | 570 | 540 | 540 | 0% | 29,100 | 19億8359万 | -7.22% | 35.43 | 1.66 |
| 01/14 | 550 | 550 | 530 | 540 | -6.9% | 75,300 | 19億8359万 | -7.69% | 35.43 | 1.66 |
| 01/13 | 570 | 590 | 560 | 580 | +5.45% | 32,800 | 21億3052万 | -1.53% | 38.05 | 1.78 |
| 01/12 | 590 | 600 | 550 | 550 | -9.84% | 59,100 | 20億2032万 | -6.94% | 36.09 | 1.69 |
| 01/08 | 590 | 620 | 570 | 610 | +5.17% | 91,000 | 22億4072万 | +2.69% | 40.02 | 1.87 |
| 01/07 | 580 | 590 | 570 | 580 | 0% | 17,300 | 21億3052万 | -2.36% | 38.05 | 1.78 |
| 01/06 | 570 | 600 | 570 | 580 | +1.75% | 29,300 | 21億3052万 | -2.52% | 38.05 | 1.78 |
| 01/05 | 570 | 580 | 560 | 570 | 0% | 6,400 | 20億9379万 | -4.36% | 37.4 | 1.75 |
| 01/04 | 570 | 580 | 560 | 570 | 0% | 14,300 | 20億9379万 | -4.68% | 37.4 | 1.75 |
| 2015 |
| 12/30 | 560 | 580 | 550 | 570 | +1.79% | 26,600 | 20億9379万 | -5% | 37.4 | 1.75 |
| 12/29 | 560 | 570 | 550 | 560 | 0% | 22,300 | 20億5705万 | -6.98% | 36.74 | 1.72 |
| 12/28 | 530 | 560 | 530 | 560 | +7.69% | 20,900 | 20億5705万 | -7.44% | 36.74 | 1.72 |
| 12/25 | 530 | 530 | 520 | 520 | -3.7% | 29,500 | 19億1012万 | -14.33% | 34.12 | 1.6 |
| 12/24 | 570 | 580 | 530 | 540 | -5.26% | 86,300 | 19億8359万 | -11.62% | 35.43 | 1.66 |
| 12/22 | 560 | 570 | 540 | 570 | +1.79% | 70,700 | 20億9379万 | -7.17% | 37.4 | 1.75 |
| 12/21 | 590 | 590 | 560 | 560 | -5.08% | 46,800 | 20億5705万 | -9.09% | 36.74 | 1.72 |
| 12/18 | 600 | 610 | 590 | 590 | -1.67% | 38,600 | 21億6725万 | -4.68% | 38.71 | 1.81 |
| 12/17 | 610 | 620 | 600 | 600 | -1.64% | 20,300 | 22億399万 | -3.38% | 39.37 | 1.84 |
| 12/16 | 610 | 610 | 600 | 610 | +1.67% | 8,700 | 22億4072万 | -1.93% | 40.02 | 1.87 |
| 12/15 | 620 | 620 | 600 | 600 | -3.23% | 24,800 | 22億399万 | -3.69% | 39.37 | 1.84 |
| 12/14 | 610 | 630 | 610 | 620 | -1.59% | 21,600 | 22億7745万 | -0.8% | 40.68 | 1.9 |
| 12/11 | 630 | 640 | 630 | 630 | -1.56% | 7,200 | 23億1419万 | +0.64% | 41.33 | 1.93 |
| 12/10 | 630 | 640 | 620 | 640 | +3.23% | 8,300 | 23億5092万 | +2.07% | 41.99 | 1.96 |
| 12/09 | 630 | 640 | 620 | 620 | -1.59% | 8,400 | 22億7745万 | -1.12% | 40.68 | 1.9 |
| 12/08 | 650 | 650 | 620 | 630 | 0% | 43,200 | 23億1419万 | +0.32% | 41.33 | 1.93 |
| 12/07 | 650 | 660 | 630 | 630 | -1.56% | 50,400 | 23億1419万 | +0.16% | 41.33 | 1.93 |
| 12/04 | 610 | 660 | 610 | 640 | +3.23% | 71,800 | 23億5092万 | +1.59% | 41.99 | 1.96 |
| 12/03 | 620 | 630 | 620 | 620 | -1.59% | 3,000 | 22億7745万 | -1.9% | 40.68 | 1.9 |
| 12/02 | 610 | 630 | 610 | 630 | +3.28% | 20,400 | 23億1419万 | -0.79% | 41.33 | 1.93 |
| 12/01 | 610 | 620 | 600 | 610 | 0% | 5,800 | 22億4072万 | -4.09% | 40.02 | 1.87 |
| 11/30 | 610 | 620 | 600 | 610 | 0% | 8,800 | 22億4072万 | -4.24% | 40.02 | 1.87 |
| 11/27 | 610 | 620 | 600 | 610 | 0% | 16,600 | 22億4072万 | -4.39% | 40.02 | 1.87 |
| 11/26 | 620 | 620 | 610 | 610 | -1.61% | 25,000 | 22億4072万 | -4.69% | 40.02 | 1.87 |
| 11/25 | 630 | 630 | 610 | 620 | -1.59% | 17,600 | 22億7745万 | -3.13% | 40.68 | 1.9 |
| 11/24 | 620 | 630 | 620 | 630 | +1.61% | 10,700 | 23億1419万 | -1.72% | 41.33 | 1.93 |
| 11/20 | 610 | 630 | 610 | 620 | +1.64% | 16,800 | 22億7745万 | -3.28% | 40.68 | 1.9 |
| 11/19 | 610 | 620 | 610 | 610 | -1.61% | 5,000 | 22億4072万 | -4.98% | 40.02 | 1.87 |
| 11/18 | 620 | 620 | 610 | 620 | 0% | 1,800 | 22億7745万 | -3.58% | 40.68 | 1.9 |
| 11/17 | 630 | 630 | 610 | 620 | -1.59% | 6,500 | 22億7745万 | -3.73% | 40.68 | 1.9 |
| 11/16 | 620 | 630 | 610 | 630 | 0% | 8,300 | 23億1419万 | -2.33% | 41.33 | 1.93 |
| 11/13 | 620 | 630 | 610 | 630 | 0% | 8,200 | 23億1419万 | -2.17% | 41.33 | 1.93 |
| 11/12 | 610 | 630 | 610 | 630 | +1.61% | 17,800 | 23億1419万 | -2.17% | 41.33 | 1.93 |
| 11/11 | 630 | 630 | 610 | 620 | -4.62% | 94,000 | 22億7745万 | -3.88% | 40.68 | 1.9 |
| 11/10 | 650 | 660 | 650 | 650 | 0% | 5,500 | 23億8765万 | +0.46% | 42.65 | 1.99 |
| 11/09 | 650 | 660 | 650 | 650 | 0% | 25,700 | 23億8765万 | +0.62% | 42.65 | 1.99 |
| 11/06 | 650 | 660 | 640 | 650 | +1.56% | 7,900 | 23億8765万 | +0.62% | 42.65 | 1.99 |
| 11/05 | 640 | 650 | 640 | 640 | 0% | 38,000 | 23億5092万 | -0.62% | 41.99 | 1.96 |
| 11/04 | 660 | 670 | 640 | 640 | -3.03% | 24,100 | 23億5092万 | -0.31% | 41.99 | 1.96 |
