株価チャート
2015/11/02～2016/03/31
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 | 1,065 | 1,075 | 1,050 | 1,075 | +0.94% | 7,200 | 33億2456万 | +8.04% | 6.46 | 0.73 |
| 03/30 | 1,065 | 1,065 | 1,065 | 1,065 | +2.9% | 400 | 32億9364万 | +7.68% | 6.4 | 0.72 |
| 03/29 | 1,040 | 1,075 | 1,010 | 1,035 | -0.48% | 1,000 | 32億86万 | +5.29% | 6.22 | 0.7 |
| 03/28 | 1,075 | 1,075 | 1,030 | 1,040 | -3.7% | 3,000 | 32億1632万 | +6.34% | 6.25 | 0.7 |
| 03/25 | 1,085 | 1,085 | 1,035 | 1,080 | +2.86% | 2,600 | 33億4003万 | +10.88% | 6.49 | 0.73 |
| 03/24 | 1,050 | 1,095 | 1,030 | 1,050 | -2.33% | 17,400 | 32億4725万 | +8.47% | 6.31 | 0.71 |
| 03/23 | 1,040 | 1,075 | 1,035 | 1,075 | +2.38% | 8,000 | 33億2456万 | +11.75% | 6.46 | 0.73 |
| 03/22 | 1,040 | 1,055 | 1,020 | 1,050 | +1.94% | 3,000 | 32億4725万 | +9.95% | 6.31 | 0.71 |
| 03/18 | 1,030 | 1,030 | 1,030 | 1,030 | -0.48% | 200 | 31億8540万 | +8.65% | 6.19 | 0.7 |
| 03/17 | 1,035 | 1,040 | 1,035 | 1,035 | 0% | 1,600 | 32億86万 | +9.76% | 6.22 | 0.7 |
| 03/16 | 1,015 | 1,035 | 1,015 | 1,035 | +2.48% | 11,400 | 32億86万 | +10.34% | 6.22 | 0.7 |
| 03/15 | 1,015 | 1,015 | 1,010 | 1,010 | -0.49% | 1,200 | 31億2354万 | +8.02% | 6.07 | 0.68 |
| 03/14 | 995 | 1,015 | 995 | 1,015 | +2.01% | 2,800 | 31億3901万 | +8.91% | 6.1 | 0.69 |
| 03/11 | 955 | 995 | 955 | 995 | +1.53% | 6,200 | 30億7716万 | +6.99% | 5.98 | 0.67 |
| 03/10 | 970 | 980 | 970 | 980 | +1.55% | 1,800 | 30億3077万 | +5.49% | 5.89 | 0.66 |
| 03/09 | 970 | 970 | 965 | 965 | -1.03% | 800 | 29億8438万 | +3.88% | 5.8 | 0.65 |
| 03/08 | 970 | 975 | 940 | 975 | +0.52% | 5,200 | 30億1530万 | +4.84% | 5.86 | 0.66 |
| 03/07 | 935 | 970 | 935 | 970 | +3.74% | 6,400 | 29億9984万 | +4.3% | 5.83 | 0.65 |
| 03/04 | 930 | 940 | 930 | 935 | +0.54% | 4,200 | 28億9160万 | +0.54% | 5.62 | 0.63 |
| 03/03 | 925 | 930 | 925 | 930 | +0.54% | 600 | 28億7613万 | -0.11% | 5.59 | 0.63 |
| 03/02 | 920 | 925 | 920 | 925 | +0.54% | 4,200 | 28億6067万 | -0.75% | 5.56 | 0.62 |
| 03/01 | 895 | 920 | 895 | 920 | +3.37% | 4,200 | 28億4521万 | -1.39% | 5.53 | 0.62 |
| 02/29 | 900 | 900 | 890 | 890 | -1.11% | 7,000 | 27億5243万 | -4.81% | 5.35 | 0.6 |
| 02/26 | 900 | 900 | 900 | 900 | -0.55% | 200 | 27億8336万 | -3.95% | 5.41 | 0.61 |
| 02/25 | 910 | 910 | 890 | 905 | -0.55% | 2,600 | 27億9882万 | -3.62% | 5.44 | 0.61 |
| 02/24 | 915 | 915 | 910 | 910 | 0% | 1,000 | 28億1428万 | -3.4% | 5.47 | 0.61 |
| 02/23 | 920 | 920 | 900 | 910 | -1.09% | 1,000 | 28億1428万 | -3.7% | 5.47 | 0.61 |
| 02/22 | 920 | 920 | 920 | 920 | -2.65% | 200 | 28億4521万 | -2.95% | 5.53 | 0.62 |
| 02/19 | 895 | 955 | 895 | 945 | +2.72% | 5,200 | 29億2252万 | -0.63% | 5.68 | 0.64 |
| 02/18 | 910 | 920 | 910 | 920 | +1.1% | 1,200 | 28億4521万 | -3.36% | 5.53 | 0.62 |
| 02/16 | 880 | 910 | 875 | 910 | +2.25% | 1,800 | 28億1428万 | -4.61% | 5.47 | 0.61 |
| 02/15 | 905 | 905 | 865 | 890 | +1.14% | 8,200 | 27億5243万 | -7.1% | 5.35 | 0.6 |
| 02/12 | 830 | 900 | 830 | 880 | -1.68% | 16,800 | 27億2150万 | -8.52% | 5.29 | 0.59 |
| 02/10 | 945 | 945 | 860 | 895 | -3.76% | 7,600 | 27億6789万 | -7.54% | 5.38 | 0.6 |
| 02/09 | 925 | 935 | 920 | 930 | -2.11% | 5,200 | 28億7613万 | -4.52% | 5.59 | 0.63 |
| 02/08 | 930 | 950 | 930 | 950 | +2.15% | 6,800 | 29億3799万 | -2.96% | 5.71 | 0.64 |
| 02/05 | 940 | 940 | 920 | 930 | -3.63% | 5,600 | 28億7613万 | -5.3% | 5.59 | 0.63 |
| 02/04 | 975 | 980 | 960 | 965 | -1.03% | 3,600 | 29億8438万 | -2.23% | 5.8 | 0.65 |
| 02/03 | 975 | 980 | 975 | 975 | -1.52% | 1,000 | 30億1530万 | -1.52% | 5.86 | 0.66 |
| 02/02 | 975 | 995 | 975 | 990 | +0.51% | 3,800 | 30億6169万 | -0.4% | 5.95 | 0.67 |
| 02/01 | 980 | 995 | 980 | 985 | +0.51% | 4,200 | 30億4623万 | -1.4% | 5.92 | 0.66 |
| 01/29 | 980 | 980 | 930 | 980 | +1.03% | 4,000 | 30億3077万 | -2.29% | 5.89 | 0.66 |
| 01/28 | 930 | 970 | 930 | 970 | +1.57% | 2,200 | 29億9984万 | -3.58% | 5.83 | 0.65 |
| 01/27 | 950 | 955 | 950 | 955 | +0.53% | 400 | 29億5345万 | -5.54% | 5.74 | 0.64 |
| 01/26 | 940 | 955 | 940 | 950 | -1.04% | 1,400 | 29億3799万 | -6.4% | 5.71 | 0.64 |
| 01/25 | 985 | 995 | 955 | 960 | -0.52% | 4,600 | 29億6891万 | -5.88% | 5.77 | 0.65 |
| 01/22 | 945 | 965 | 945 | 965 | +3.21% | 6,600 | 29億8438万 | -5.67% | 5.8 | 0.65 |
| 01/21 | 950 | 950 | 925 | 935 | -1.58% | 3,200 | 28億9160万 | -8.96% | 5.62 | 0.63 |
| 01/20 | 945 | 950 | 945 | 950 | -3.55% | 400 | 29億3799万 | -7.95% | 5.71 | 0.64 |
| 01/19 | 980 | 985 | 980 | 985 | 0% | 1,200 | 30億4623万 | -4.74% | 5.92 | 0.66 |
| 01/18 | 970 | 985 | 970 | 985 | 0% | 1,800 | 30億4623万 | -4.74% | 5.92 | 0.66 |
| 01/15 | 985 | 985 | 985 | 985 | +0.51% | 200 | 30億4623万 | -4.74% | 5.92 | 0.66 |
| 01/14 | 975 | 980 | 975 | 980 | -1.01% | 400 | 30億3077万 | -5.13% | 5.89 | 0.66 |
| 01/13 | 960 | 990 | 960 | 990 | +3.13% | 1,200 | 30億6169万 | -4.16% | 5.95 | 0.67 |
| 01/12 | 1,010 | 1,010 | 915 | 960 | -4.48% | 8,400 | 29億6891万 | -6.89% | 5.77 | 0.65 |
| 01/08 | 995 | 1,005 | 985 | 1,005 | +1.52% | 2,600 | 31億808万 | -2.52% | 6.04 | 0.68 |
| 01/07 | 1,020 | 1,020 | 990 | 990 | -4.35% | 6,000 | 30億6169万 | -3.79% | 5.95 | 0.67 |
| 01/06 | 1,035 | 1,035 | 1,025 | 1,035 | -0.96% | 2,000 | 32億86万 | +0.68% | 6.22 | 0.7 |
| 01/05 | 1,045 | 1,045 | 1,040 | 1,045 | 0% | 1,200 | 32億3179万 | +1.85% | 6.28 | 0.71 |
| 01/04 | 1,050 | 1,050 | 1,040 | 1,045 | +0.48% | 4,400 | 32億3179万 | +2.15% | 6.28 | 0.71 |
| 2015 |
| 12/30 | 1,055 | 1,065 | 1,030 | 1,040 | -0.95% | 5,600 | 32億1632万 | +1.96% | 6.25 | 0.7 |
| 12/29 | 1,050 | 1,055 | 1,050 | 1,050 | 0% | 1,000 | 32億4725万 | +3.24% | 6.31 | 0.71 |
| 12/28 | 1,060 | 1,070 | 1,045 | 1,050 | -2.33% | 2,200 | 32億4725万 | +3.65% | 6.31 | 0.71 |
| 12/25 | 1,095 | 1,100 | 1,075 | 1,075 | -2.27% | 6,000 | 33億2456万 | +6.44% | 6.46 | 0.73 |
| 12/24 | 1,085 | 1,120 | 1,070 | 1,100 | +1.38% | 16,000 | 34億188万 | +9.45% | 6.61 | 0.74 |
| 12/22 | 1,095 | 1,105 | 1,070 | 1,085 | +1.4% | 18,400 | 33億5549万 | +8.5% | 6.52 | 0.73 |
| 12/21 | 1,065 | 1,070 | 1,060 | 1,070 | -0.47% | 4,000 | 33億910万 | +7.65% | 6.43 | 0.72 |
| 12/18 | 1,075 | 1,075 | 1,070 | 1,075 | 0% | 1,600 | 33億2456万 | +8.81% | 6.46 | 0.73 |
| 12/17 | 1,065 | 1,080 | 1,065 | 1,075 | +0.94% | 4,200 | 33億2456万 | +9.47% | 6.46 | 0.73 |
| 12/16 | 1,050 | 1,070 | 1,040 | 1,065 | +2.9% | 7,600 | 32億9364万 | +9.23% | 6.4 | 0.72 |
| 12/15 | 1,055 | 1,070 | 1,035 | 1,035 | -2.82% | 8,400 | 32億86万 | +6.92% | 6.22 | 0.7 |
| 12/14 | 1,025 | 1,075 | 1,020 | 1,065 | +0.95% | 19,000 | 32億9364万 | +10.71% | 6.4 | 0.72 |
| 12/11 | 990 | 1,055 | 990 | 1,055 | +5.5% | 24,600 | 32億6271万 | +10.47% | 6.34 | 0.71 |
| 12/10 | 990 | 1,010 | 985 | 1,000 | +0.5% | 10,200 | 30億9262万 | +5.49% | 6.01 | 0.67 |
| 12/09 | 955 | 995 | 955 | 995 | +2.58% | 24,600 | 30億7716万 | +5.4% | 5.98 | 0.67 |
| 12/08 | 970 | 970 | 965 | 970 | -1.02% | 1,000 | 29億9984万 | +3.3% | 5.83 | 0.65 |
| 12/07 | 975 | 985 | 970 | 980 | +1.55% | 5,000 | 30億3077万 | +4.7% | 5.89 | 0.66 |
| 12/04 | 935 | 975 | 935 | 965 | +1.05% | 11,800 | 29億8438万 | +3.43% | 5.8 | 0.65 |
| 12/03 | 935 | 955 | 935 | 955 | +1.06% | 7,000 | 29億5345万 | +2.58% | 5.74 | 0.64 |
| 12/02 | 965 | 965 | 935 | 945 | -2.07% | 12,600 | 29億2252万 | +1.83% | 5.68 | 0.64 |
| 12/01 | 965 | 970 | 965 | 965 | 0% | 800 | 29億8438万 | +4.21% | 5.8 | 0.65 |
| 11/30 | 970 | 970 | 965 | 965 | -0.52% | 2,600 | 29億8438万 | +4.44% | 5.8 | 0.65 |
| 11/27 | 970 | 970 | 965 | 970 | 0% | 1,400 | 29億9984万 | +5.43% | 5.83 | 0.65 |
| 11/26 | 965 | 970 | 965 | 970 | -0.51% | 2,000 | 29億9984万 | +5.9% | 5.83 | 0.65 |
| 11/25 | 975 | 975 | 975 | 975 | +0.52% | 1,600 | 30億1530万 | +6.91% | 5.86 | 0.66 |
| 11/24 | 965 | 970 | 965 | 970 | +1.57% | 1,400 | 29億9984万 | +6.83% | 5.83 | 0.65 |
| 11/20 | 960 | 960 | 945 | 955 | -1.04% | 6,600 | 29億5345万 | +5.64% | 5.74 | 0.64 |
| 11/19 | 980 | 980 | 965 | 965 | +0.52% | 1,800 | 29億8438万 | +7.22% | 5.8 | 0.65 |
| 11/18 | 965 | 985 | 955 | 960 | -0.52% | 7,400 | 29億6891万 | +7.14% | 5.77 | 0.65 |
| 11/17 | 945 | 980 | 945 | 965 | +2.66% | 16,000 | 29億8438万 | +8.06% | 5.8 | 0.65 |
| 11/16 | 910 | 940 | 900 | 940 | +2.17% | 10,400 | 29億706万 | +5.74% | 5.65 | 0.63 |
| 11/13 | 920 | 925 | 920 | 920 | -0.54% | 4,600 | 28億4521万 | +3.72% | 5.53 | 0.62 |
| 11/12 | 915 | 925 | 895 | 925 | +1.65% | 22,000 | 28億6067万 | +4.52% | 5.56 | 0.62 |
| 11/11 | 890 | 915 | 875 | 910 | +2.82% | 75,800 | 28億1428万 | +3.06% | 5.47 | 0.61 |
| 11/10 | 885 | 890 | 870 | 885 | 0% | 14,800 | 27億3697万 | +0.57% | 5.32 | 0.6 |
| 11/09 | 885 | 885 | 880 | 885 | 0% | 13,800 | 27億3697万 | +0.68% | 5.32 | 0.6 |
| 11/06 | 885 | 885 | 885 | 885 | 0% | 9,400 | 27億3697万 | +0.91% | 5.32 | 0.6 |
| 11/05 | 885 | 885 | 885 | 885 | 0% | 11,400 | 27億3697万 | +1.03% | 5.32 | 0.6 |
| 11/04 | 890 | 890 | 885 | 885 | 0% | 10,600 | 27億3697万 | +1.26% | 5.32 | 0.6 |
| 11/02 | 890 | 895 | 885 | 885 | -1.67% | 6,800 | 27億3697万 | +1.37% | 5.32 | 0.6 |
