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 | 1,800 | 1,800 | 1,750 | 1,750 | -2.23% | 18,300 | 119億6345万 | -1.02% | 6.7 | 0.74 |
| 03/30 | 1,800 | 1,800 | 1,780 | 1,790 | -1.1% | 7,800 | 122億3690万 | +1.53% | 6.85 | 0.76 |
| 03/29 | 1,790 | 1,810 | 1,770 | 1,810 | -0.55% | 10,000 | 123億7362万 | +2.96% | 6.93 | 0.77 |
| 03/28 | 1,800 | 1,820 | 1,790 | 1,820 | +1.68% | 13,500 | 124億4199万 | +3.82% | 6.97 | 0.77 |
| 03/25 | 1,830 | 1,830 | 1,790 | 1,790 | -2.19% | 12,900 | 122億3690万 | +2.46% | 6.85 | 0.76 |
| 03/24 | 1,830 | 1,850 | 1,820 | 1,830 | 0% | 17,300 | 125億1035万 | +4.99% | 7 | 0.78 |
| 03/23 | 1,830 | 1,830 | 1,810 | 1,830 | 0% | 12,700 | 125億1035万 | +5.41% | 7 | 0.78 |
| 03/22 | 1,840 | 1,840 | 1,800 | 1,830 | +1.1% | 14,000 | 125億1035万 | +5.96% | 7 | 0.78 |
| 03/18 | 1,830 | 1,830 | 1,790 | 1,810 | -1.09% | 24,500 | 123億7362万 | +5.36% | 6.93 | 0.77 |
| 03/17 | 1,850 | 1,860 | 1,810 | 1,830 | 0% | 21,800 | 125億1035万 | +7.02% | 7 | 0.78 |
| 03/16 | 1,850 | 1,860 | 1,830 | 1,830 | -1.61% | 19,100 | 125億1035万 | +6.89% | 7 | 0.78 |
| 03/15 | 1,870 | 1,890 | 1,830 | 1,860 | 0% | 47,600 | 127億1544万 | +8.27% | 7.12 | 0.79 |
| 03/14 | 1,770 | 1,870 | 1,770 | 1,860 | +6.9% | 59,300 | 127億1544万 | +7.83% | 7.12 | 0.79 |
| 03/11 | 1,750 | 1,770 | 1,740 | 1,740 | -1.69% | 36,700 | 118億9509万 | +0.58% | 6.66 | 0.74 |
| 03/10 | 1,730 | 1,770 | 1,710 | 1,770 | +3.51% | 25,400 | 121億17万 | +1.55% | 6.78 | 0.75 |
| 03/09 | 1,720 | 1,720 | 1,700 | 1,710 | -2.29% | 20,000 | 116億9000万 | -2.56% | 6.55 | 0.73 |
| 03/08 | 1,780 | 1,790 | 1,720 | 1,750 | -1.69% | 36,900 | 119億6345万 | -1.19% | 6.7 | 0.74 |
| 03/07 | 1,800 | 1,800 | 1,770 | 1,780 | +1.14% | 18,100 | 121億6854万 | -0.39% | 6.81 | 0.76 |
| 03/04 | 1,710 | 1,760 | 1,700 | 1,760 | +2.92% | 30,300 | 120億3181万 | -2.22% | 6.74 | 0.75 |
| 03/03 | 1,690 | 1,710 | 1,690 | 1,710 | +1.79% | 27,900 | 116億9000万 | -5.63% | 6.55 | 0.73 |
| 03/02 | 1,690 | 1,700 | 1,670 | 1,680 | +1.82% | 30,100 | 114億8491万 | -7.89% | 6.43 | 0.71 |
| 03/01 | 1,670 | 1,670 | 1,640 | 1,650 | -1.2% | 21,800 | 112億7982万 | -10.18% | 6.32 | 0.7 |
| 02/29 | 1,710 | 1,710 | 1,670 | 1,670 | 0% | 28,200 | 114億1655万 | -9.83% | 6.39 | 0.71 |
| 02/26 | 1,690 | 1,730 | 1,660 | 1,670 | +0.6% | 31,300 | 114億1655万 | -10.5% | 6.39 | 0.71 |
| 02/25 | 1,660 | 1,680 | 1,620 | 1,660 | +1.22% | 34,900 | 113億4818万 | -11.51% | 6.35 | 0.71 |
| 02/24 | 1,650 | 1,670 | 1,620 | 1,640 | -1.2% | 20,300 | 112億1146万 | -13.14% | 6.28 | 0.7 |
| 02/23 | 1,700 | 1,730 | 1,660 | 1,660 | -1.19% | 20,000 | 113億4818万 | -12.82% | 6.35 | 0.71 |
| 02/22 | 1,670 | 1,690 | 1,620 | 1,680 | 0% | 24,200 | 114億8491万 | -12.41% | 6.43 | 0.71 |
| 02/19 | 1,690 | 1,700 | 1,650 | 1,680 | -0.59% | 35,800 | 114億8491万 | -13.09% | 6.43 | 0.71 |
| 02/18 | 1,690 | 1,700 | 1,670 | 1,690 | +3.05% | 37,900 | 115億5327万 | -13.2% | 6.47 | 0.72 |
| 02/17 | 1,640 | 1,670 | 1,610 | 1,640 | +1.86% | 37,100 | 112億1146万 | -16.45% | 6.28 | 0.7 |
| 02/16 | 1,620 | 1,660 | 1,610 | 1,610 | -0.62% | 65,700 | 110億637万 | -18.6% | 6.16 | 0.68 |
| 02/15 | 1,670 | 1,680 | 1,590 | 1,620 | +1.89% | 119,700 | 110億7473万 | -18.92% | 6.2 | 0.69 |
| 02/12 | 1,710 | 1,750 | 1,490 | 1,590 | -15.87% | 95,100 | 108億6965万 | -21.21% | 6.09 | 0.68 |
| 02/10 | 1,980 | 2,010 | 1,860 | 1,890 | -4.06% | 38,400 | 129億2052万 | -7.44% | 7.23 | 0.8 |
| 02/09 | 1,940 | 1,980 | 1,940 | 1,970 | -3.43% | 33,800 | 134億6742万 | -4.23% | 7.54 | 0.84 |
| 02/08 | 1,960 | 2,050 | 1,950 | 2,040 | +2.51% | 28,800 | 139億4596万 | -1.35% | 7.81 | 0.87 |
| 02/05 | 2,050 | 2,050 | 1,970 | 1,990 | -3.86% | 27,300 | 136億415万 | -4.19% | 7.62 | 0.85 |
| 02/04 | 2,080 | 2,120 | 2,060 | 2,070 | 0% | 32,900 | 141億5105万 | -0.91% | 7.92 | 0.88 |
| 02/03 | 2,080 | 2,090 | 2,050 | 2,070 | -1.9% | 28,400 | 141億5105万 | -1.29% | 7.92 | 0.88 |
| 02/02 | 2,160 | 2,160 | 2,110 | 2,110 | -1.4% | 27,900 | 144億2450万 | +0.33% | 8.08 | 0.9 |
| 02/01 | 2,120 | 2,140 | 2,090 | 2,140 | +1.9% | 31,000 | 146億2959万 | +1.47% | 8.19 | 0.91 |
| 01/29 | 2,080 | 2,100 | 2,000 | 2,100 | +1.94% | 48,500 | 143億5614万 | -0.66% | 8.04 | 0.89 |
| 01/28 | 2,040 | 2,070 | 2,030 | 2,060 | +1.48% | 30,200 | 140億8269万 | -2.92% | 7.89 | 0.88 |
| 01/27 | 2,030 | 2,040 | 2,010 | 2,030 | +1.5% | 15,800 | 138億7760万 | -4.87% | 7.77 | 0.86 |
| 01/26 | 2,010 | 2,020 | 2,000 | 2,000 | -1.48% | 25,600 | 136億7251万 | -6.8% | 7.66 | 0.85 |
| 01/25 | 2,050 | 2,080 | 2,020 | 2,030 | +1% | 46,200 | 138億7760万 | -5.84% | 7.77 | 0.86 |
| 01/22 | 1,990 | 2,010 | 1,970 | 2,010 | +4.15% | 27,800 | 137億4087万 | -7.25% | 7.69 | 0.85 |
| 01/21 | 1,930 | 1,990 | 1,930 | 1,930 | -1.03% | 43,400 | 131億9397万 | -11.47% | 7.39 | 0.82 |
| 01/20 | 2,050 | 2,050 | 1,930 | 1,950 | -4.88% | 36,900 | 133億3070万 | -11.2% | 7.46 | 0.83 |
| 01/19 | 2,000 | 2,050 | 1,990 | 2,050 | +2.5% | 28,800 | 140億1433万 | -7.28% | 7.85 | 0.87 |
| 01/18 | 2,000 | 2,020 | 1,980 | 2,000 | -2.44% | 18,300 | 136億7251万 | -10.07% | 7.66 | 0.85 |
| 01/15 | 2,080 | 2,090 | 2,020 | 2,050 | +0.99% | 28,700 | 140億1433万 | -8.4% | 7.85 | 0.87 |
| 01/14 | 2,020 | 2,040 | 2,010 | 2,030 | -2.87% | 20,500 | 138億7760万 | -9.78% | 7.77 | 0.86 |
| 01/13 | 2,060 | 2,100 | 2,050 | 2,090 | +3.47% | 22,700 | 142億8778万 | -7.52% | 8 | 0.89 |
| 01/12 | 2,100 | 2,100 | 2,010 | 2,020 | -4.72% | 41,300 | 138億924万 | -10.97% | 7.73 | 0.86 |
| 01/08 | 2,100 | 2,140 | 2,080 | 2,120 | +0.47% | 37,100 | 144億9286万 | -7.02% | 8.11 | 0.9 |
| 01/07 | 2,180 | 2,190 | 2,100 | 2,110 | -4.09% | 39,000 | 144億2450万 | -7.74% | 8.08 | 0.9 |
| 01/06 | 2,250 | 2,250 | 2,190 | 2,200 | -2.22% | 22,700 | 150億3976万 | -4.1% | 8.42 | 0.93 |
| 01/05 | 2,250 | 2,260 | 2,220 | 2,250 | 0% | 24,300 | 153億8158万 | -1.92% | 8.61 | 0.96 |
| 01/04 | 2,270 | 2,270 | 2,230 | 2,250 | -0.88% | 20,100 | 153億8158万 | -1.79% | 8.61 | 0.96 |
| 2015 |
| 12/30 | 2,290 | 2,290 | 2,260 | 2,270 | -0.44% | 18,900 | 155億1830万 | -0.7% | 8.69 | 0.96 |
| 12/29 | 2,240 | 2,280 | 2,240 | 2,280 | +0.44% | 15,000 | 155億8666万 | +0.09% | 8.73 | 0.97 |
| 12/28 | 2,210 | 2,280 | 2,210 | 2,270 | +1.79% | 23,500 | 155億1830万 | +0.04% | 8.69 | 0.96 |
| 12/25 | 2,250 | 2,260 | 2,210 | 2,230 | -0.89% | 33,000 | 152億4485万 | -1.41% | 8.54 | 0.95 |
| 12/24 | 2,290 | 2,300 | 2,230 | 2,250 | -0.44% | 34,600 | 153億8158万 | -0.22% | 8.61 | 0.96 |
| 12/22 | 2,330 | 2,340 | 2,260 | 2,260 | -2.59% | 54,500 | 154億4994万 | +0.44% | 8.65 | 0.96 |
| 12/21 | 2,310 | 2,330 | 2,280 | 2,320 | -1.28% | 38,000 | 158億6012万 | +3.48% | 8.88 | 0.99 |
| 12/18 | 2,320 | 2,430 | 2,320 | 2,350 | +1.29% | 120,600 | 160億6520万 | +5.19% | 9 | 1 |
| 12/17 | 2,270 | 2,340 | 2,270 | 2,320 | +2.65% | 45,300 | 158億6012万 | +4.27% | 8.88 | 0.99 |
| 12/16 | 2,340 | 2,340 | 2,250 | 2,260 | -1.74% | 54,500 | 154億4994万 | +1.94% | 8.65 | 0.96 |
| 12/15 | 2,350 | 2,350 | 2,300 | 2,300 | -2.13% | 37,300 | 157億2339万 | +4.07% | 8.8 | 0.98 |
| 12/14 | 2,300 | 2,370 | 2,280 | 2,350 | +1.29% | 71,800 | 160億6520万 | +6.62% | 9 | 1 |
| 12/11 | 2,320 | 2,350 | 2,290 | 2,320 | -0.43% | 57,100 | 158億6012万 | +5.79% | 8.88 | 0.99 |
| 12/10 | 2,370 | 2,380 | 2,320 | 2,330 | -2.1% | 58,600 | 159億2848万 | +6.78% | 8.92 | 0.99 |
| 12/09 | 2,350 | 2,390 | 2,270 | 2,380 | +1.28% | 78,400 | 162億7029万 | +9.68% | 9.11 | 1.01 |
| 12/08 | 2,370 | 2,370 | 2,300 | 2,350 | 0% | 89,700 | 160億6520万 | +9.1% | 9 | 1 |
| 12/07 | 2,320 | 2,350 | 2,300 | 2,350 | +3.07% | 82,500 | 160億6520万 | +9.71% | 9 | 1 |
| 12/04 | 2,260 | 2,330 | 2,260 | 2,280 | -0.87% | 68,900 | 155億8666万 | +7.14% | 8.73 | 0.97 |
| 12/03 | 2,270 | 2,300 | 2,260 | 2,300 | +0.44% | 29,300 | 157億2339万 | +8.54% | 8.8 | 0.98 |
| 12/02 | 2,310 | 2,320 | 2,260 | 2,290 | -0.87% | 47,000 | 156億5503万 | +8.53% | 8.77 | 0.97 |
| 12/01 | 2,280 | 2,320 | 2,280 | 2,310 | +0.87% | 116,100 | 157億9175万 | +9.95% | 8.84 | 0.98 |
| 11/30 | 2,220 | 2,290 | 2,220 | 2,290 | +4.09% | 166,500 | 156億5503万 | +9.52% | 8.77 | 0.97 |
| 11/27 | 2,170 | 2,210 | 2,160 | 2,200 | +1.85% | 110,400 | 150億3976万 | +5.92% | 8.42 | 0.93 |
| 11/26 | 2,120 | 2,170 | 2,120 | 2,160 | +1.89% | 58,800 | 147億6631万 | +4.45% | 8.27 | 0.92 |
| 11/25 | 2,080 | 2,130 | 2,070 | 2,120 | +2.42% | 43,700 | 144億9286万 | +3.01% | 8.11 | 0.9 |
| 11/24 | 2,070 | 2,080 | 2,060 | 2,070 | 0% | 15,900 | 141億5105万 | +1.02% | 7.92 | 0.88 |
| 11/20 | 2,070 | 2,090 | 2,060 | 2,070 | -0.48% | 12,100 | 141億5105万 | +1.32% | 7.92 | 0.88 |
| 11/19 | 2,090 | 2,090 | 2,060 | 2,080 | +0.48% | 15,000 | 142億1941万 | +2.16% | 7.96 | 0.88 |
| 11/18 | 2,120 | 2,120 | 2,060 | 2,070 | -1.9% | 21,000 | 141億5105万 | +2.07% | 7.92 | 0.88 |
| 11/17 | 2,110 | 2,110 | 2,100 | 2,110 | +1.44% | 14,600 | 144億2450万 | +4.35% | 8.08 | 0.9 |
| 11/16 | 2,080 | 2,100 | 2,070 | 2,080 | -1.89% | 15,600 | 142億1941万 | +3.17% | 7.96 | 0.88 |
| 11/13 | 2,090 | 2,120 | 2,080 | 2,120 | +0.47% | 19,500 | 144億9286万 | +5.47% | 8.11 | 0.9 |
| 11/12 | 2,100 | 2,130 | 2,070 | 2,110 | -0.47% | 47,900 | 144億2450万 | +5.39% | 8.08 | 0.9 |
| 11/11 | 2,110 | 2,140 | 2,110 | 2,120 | +0.95% | 28,600 | 144億9286万 | +6.32% | 8.11 | 0.9 |
| 11/10 | 2,120 | 2,120 | 2,100 | 2,100 | -1.41% | 15,600 | 143億5614万 | +5.69% | 8.04 | 0.89 |
| 11/09 | 2,100 | 2,130 | 2,080 | 2,130 | +2.4% | 39,400 | 145億6123万 | +7.63% | 8.15 | 0.91 |
| 11/06 | 2,060 | 2,100 | 2,060 | 2,080 | +0.97% | 34,100 | 142億1941万 | +5.58% | 7.96 | 0.88 |
| 11/05 | 2,020 | 2,080 | 2,000 | 2,060 | +2.49% | 23,100 | 140億8269万 | +4.99% | 7.89 | 0.88 |
| 11/04 | 2,050 | 2,050 | 2,010 | 2,010 | +0.5% | 11,400 | 137億4087万 | +2.87% | 7.69 | 0.85 |
