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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,041 | 1,070 | 1,041 | 1,070 | +3.08% | 22,600 | 74億543万 | +9.58% | 17.19 | 2.82 |
| 03/30 | 1,029 | 1,038 | 1,022 | 1,038 | +0.34% | 8,000 | 71億8385万 | +7.07% | 16.68 | 2.74 |
| 03/29 | 1,042 | 1,045 | 1,010 | 1,034 | +2.68% | 38,400 | 71億5962万 | +7.26% | 16.62 | 2.73 |
| 03/28 | 1,003 | 1,014 | 1,000 | 1,007 | +0.25% | 4,600 | 69億7266万 | +5.01% | 16.19 | 2.66 |
| 03/25 | 1,005 | 1,005 | 995 | 1,005 | -0.05% | 10,800 | 69億5535万 | +5.29% | 16.15 | 2.65 |
| 03/24 | 1,018 | 1,020 | 1,005 | 1,005 | -2.24% | 9,400 | 69億5882万 | +5.9% | 16.16 | 2.65 |
| 03/23 | 1,034 | 1,034 | 1,023 | 1,028 | +0.1% | 5,600 | 71億1807万 | +9.01% | 16.53 | 2.71 |
| 03/22 | 1,048 | 1,058 | 1,026 | 1,027 | +0.39% | 15,200 | 71億1115万 | +9.61% | 16.51 | 2.71 |
| 03/18 | 992 | 1,050 | 986 | 1,023 | +5.19% | 41,800 | 70億8345万 | +10% | 16.45 | 2.7 |
| 03/17 | 993 | 993 | 972 | 973 | -1.02% | 11,600 | 67億3378万 | +5.59% | 15.63 | 2.57 |
| 03/16 | 973 | 991 | 973 | 983 | +1.39% | 14,600 | 68億302万 | +6.79% | 15.8 | 2.59 |
| 03/15 | 971 | 973 | 956 | 969 | +0.05% | 10,200 | 67億954万 | +5.44% | 15.58 | 2.56 |
| 03/14 | 962 | 978 | 957 | 969 | +1.95% | 7,400 | 67億608万 | +5.04% | 15.57 | 2.56 |
| 03/11 | 943 | 950 | 925 | 950 | +1.23% | 5,800 | 65億7799万 | +2.81% | 15.27 | 2.51 |
| 03/10 | 937 | 940 | 928 | 939 | +2.4% | 6,200 | 64億9836万 | +1.13% | 15.09 | 2.48 |
| 03/09 | 930 | 941 | 914 | 917 | -2.6% | 8,400 | 63億4602万 | -1.66% | 14.73 | 2.42 |
| 03/08 | 951 | 957 | 938 | 941 | -1.05% | 12,600 | 65億1567万 | +0.32% | 15.13 | 2.48 |
| 03/07 | 973 | 980 | 951 | 951 | -1.6% | 19,600 | 65億8491万 | +0.85% | 15.29 | 2.51 |
| 03/04 | 954 | 967 | 951 | 967 | +0.83% | 6,800 | 66億9223万 | +2.28% | 15.54 | 2.55 |
| 03/03 | 945 | 960 | 941 | 959 | +0.95% | 15,200 | 66億3684万 | +1.21% | 15.41 | 2.53 |
| 03/02 | 938 | 958 | 932 | 950 | +1.99% | 20,800 | 65億7452万 | +0.05% | 15.26 | 2.51 |
| 03/01 | 933 | 937 | 925 | 931 | +0.27% | 14,400 | 64億4643万 | -2.1% | 14.97 | 2.46 |
| 02/29 | 933 | 933 | 916 | 929 | +1.64% | 11,000 | 64億2911万 | -2.67% | 14.93 | 2.45 |
| 02/26 | 919 | 932 | 908 | 914 | -0.54% | 12,000 | 63億2525万 | -4.45% | 14.69 | 2.41 |
| 02/25 | 900 | 921 | 876 | 919 | +1.83% | 22,400 | 63億5987万 | -4.02% | 14.77 | 2.42 |
| 02/24 | 885 | 914 | 885 | 902 | -1.53% | 7,400 | 62億4562万 | -5.94% | 14.5 | 2.38 |
| 02/23 | 924 | 924 | 901 | 916 | +0.66% | 9,600 | 63億4256万 | -4.88% | 14.73 | 2.42 |
| 02/22 | 880 | 915 | 880 | 910 | +2.48% | 7,000 | 63億102万 | -5.7% | 14.63 | 2.4 |
| 02/19 | 881 | 893 | 861 | 888 | +0.79% | 8,600 | 61億4868万 | -8.36% | 14.28 | 2.34 |
| 02/18 | 885 | 885 | 863 | 881 | +3.95% | 6,400 | 61億22万 | -9.55% | 14.16 | 2.33 |
| 02/17 | 875 | 883 | 840 | 848 | -3.09% | 19,800 | 58億6825万 | -13.61% | 13.62 | 2.24 |
| 02/16 | 850 | 900 | 838 | 875 | +3.37% | 33,000 | 60億5521万 | -11.58% | 14.06 | 2.31 |
| 02/15 | 876 | 880 | 843 | 846 | +3.68% | 35,200 | 58億5787万 | -15.15% | 13.6 | 2.23 |
| 02/12 | 868 | 890 | 776 | 816 | -11.78% | 89,200 | 56億5014万 | -18.97% | 13.12 | 2.15 |
| 02/10 | 960 | 970 | 918 | 925 | -4.54% | 54,600 | 64億488万 | -9.14% | 14.87 | 2.44 |
| 02/09 | 985 | 985 | 956 | 969 | -6.38% | 36,400 | 67億954万 | -5.46% | 15.58 | 2.56 |
| 02/08 | 976 | 1,040 | 968 | 1,035 | +0.98% | 30,800 | 71億6654万 | +0.68% | 16.64 | 2.73 |
| 02/05 | 1,032 | 1,049 | 1,000 | 1,025 | -3.03% | 15,800 | 70億9730万 | -0.39% | 16.48 | 2.71 |
| 02/04 | 1,044 | 1,075 | 1,027 | 1,057 | +1.25% | 9,400 | 73億1887万 | +2.62% | 16.99 | 2.79 |
| 02/03 | 1,041 | 1,050 | 1,016 | 1,044 | -1.6% | 11,600 | 72億2886万 | +1.46% | 16.78 | 2.76 |
| 02/02 | 1,075 | 1,075 | 1,050 | 1,061 | +0.62% | 10,000 | 73億4657万 | +3.31% | 17.06 | 2.8 |
| 02/01 | 1,040 | 1,055 | 1,040 | 1,055 | +3.89% | 11,200 | 73億156万 | +2.78% | 16.95 | 2.78 |
| 01/29 | 1,026 | 1,039 | 1,013 | 1,015 | -0.54% | 11,600 | 70億2806万 | -1.07% | 16.32 | 2.68 |
| 01/28 | 1,000 | 1,021 | 1,000 | 1,021 | +1.95% | 12,000 | 70億6614万 | -0.63% | 16.41 | 2.69 |
| 01/27 | 1,006 | 1,015 | 996 | 1,001 | -0.1% | 21,000 | 69億3112万 | -2.72% | 16.09 | 2.64 |
| 01/26 | 1,001 | 1,002 | 989 | 1,002 | +0.15% | 10,600 | 69億3804万 | -2.81% | 16.11 | 2.64 |
| 01/25 | 976 | 1,008 | 976 | 1,001 | +2.83% | 28,400 | 69億2766万 | -3.15% | 16.08 | 2.64 |
| 01/22 | 951 | 977 | 941 | 973 | +4.34% | 31,800 | 67億3724万 | -5.99% | 15.64 | 2.57 |
| 01/21 | 970 | 990 | 933 | 933 | -3.67% | 99,000 | 64億5681万 | -10.16% | 14.99 | 2.46 |
| 01/20 | 1,035 | 1,035 | 967 | 968 | -4.16% | 27,800 | 67億262万 | -7.19% | 15.56 | 2.56 |
| 01/19 | 985 | 1,040 | 973 | 1,010 | +4.45% | 18,200 | 69億9344万 | -3.63% | 16.24 | 2.67 |
| 01/18 | 957 | 988 | 951 | 967 | -3.35% | 29,200 | 66億9570万 | -7.99% | 15.55 | 2.55 |
| 01/15 | 1,042 | 1,046 | 1,001 | 1,001 | -1.23% | 25,000 | 69億2766万 | -5.35% | 16.08 | 2.64 |
| 01/14 | 1,059 | 1,059 | 1,000 | 1,013 | -5.77% | 32,200 | 70億1421万 | -4.7% | 16.29 | 2.67 |
| 01/13 | 1,028 | 1,075 | 1,023 | 1,075 | +3.37% | 21,400 | 74億4351万 | +0.75% | 17.28 | 2.84 |
| 01/12 | 1,075 | 1,092 | 1,025 | 1,040 | -4.28% | 32,600 | 72億116万 | -2.8% | 16.72 | 2.75 |
| 01/08 | 1,100 | 1,100 | 1,073 | 1,087 | +0.51% | 17,200 | 75億2314万 | +1.07% | 17.47 | 2.87 |
| 01/07 | 1,075 | 1,100 | 1,075 | 1,081 | -0.6% | 16,800 | 74億8506万 | +0.46% | 17.38 | 2.85 |
| 01/06 | 1,103 | 1,107 | 1,083 | 1,088 | -1.18% | 20,600 | 75億3006万 | +0.97% | 17.48 | 2.87 |
| 01/05 | 1,085 | 1,107 | 1,055 | 1,101 | +3.63% | 29,000 | 76億2008万 | +2.09% | 17.69 | 2.9 |
| 01/04 | 1,058 | 1,070 | 1,048 | 1,062 | +0.38% | 10,600 | 73億5350万 | -1.58% | 17.07 | 2.8 |
| 2015 |
| 12/30 | 1,047 | 1,070 | 1,025 | 1,058 | +1.83% | 15,800 | 73億2580万 | -2.13% | 17.01 | 2.79 |
| 12/29 | 1,035 | 1,041 | 1,015 | 1,039 | +0.48% | 21,200 | 71億9424万 | -4.15% | 16.7 | 2.74 |
| 12/28 | 1,021 | 1,044 | 1,006 | 1,034 | +3.5% | 16,800 | 71億5962万 | -4.88% | 16.62 | 2.73 |
| 12/25 | 1,023 | 1,023 | 995 | 999 | -2.63% | 48,000 | 69億1727万 | -8.43% | 16.06 | 2.64 |
| 12/24 | 1,060 | 1,067 | 1,026 | 1,026 | -2.66% | 33,600 | 71億422万 | -6.3% | 16.49 | 2.71 |
| 12/22 | 1,095 | 1,095 | 1,054 | 1,054 | -0.19% | 22,200 | 72億9810万 | -4.01% | 16.94 | 2.78 |
| 12/21 | 1,055 | 1,056 | 1,040 | 1,056 | 0% | 17,800 | 73億1195万 | -4% | 16.98 | 2.79 |
| 12/18 | 1,065 | 1,070 | 1,056 | 1,056 | -0.42% | 19,200 | 73億1195万 | -4.26% | 16.98 | 2.79 |
| 12/17 | 1,045 | 1,067 | 1,045 | 1,061 | +1.63% | 17,200 | 73億4311万 | -4.2% | 17.05 | 2.8 |
| 12/16 | 1,073 | 1,073 | 1,040 | 1,044 | -0.38% | 14,800 | 72億2540万 | -6.08% | 16.78 | 2.75 |
| 12/15 | 1,056 | 1,068 | 1,041 | 1,048 | -0.48% | 20,400 | 72億5309万 | -6.39% | 16.84 | 2.76 |
| 12/14 | 1,041 | 1,053 | 1,037 | 1,053 | -1.27% | 24,800 | 72億8772万 | -6.53% | 16.92 | 2.78 |
| 12/11 | 1,066 | 1,084 | 1,065 | 1,066 | -1.89% | 18,200 | 73億8119万 | -5.91% | 17.14 | 2.81 |
| 12/10 | 1,073 | 1,101 | 1,061 | 1,087 | +1.07% | 31,800 | 75億2314万 | -4.61% | 17.47 | 2.87 |
| 12/09 | 1,110 | 1,115 | 1,074 | 1,075 | -4.19% | 48,600 | 74億4351万 | -6.03% | 17.28 | 2.84 |
| 12/08 | 1,140 | 1,143 | 1,121 | 1,122 | -2.22% | 24,200 | 77億6895万 | -2.52% | 18.04 | 2.96 |
| 12/07 | 1,138 | 1,148 | 1,125 | 1,148 | +1.64% | 18,800 | 79億4551万 | -0.65% | 18.45 | 3.03 |
| 12/04 | 1,125 | 1,139 | 1,125 | 1,129 | -1.91% | 10,600 | 78億1742万 | -2.42% | 18.15 | 2.98 |
| 12/03 | 1,148 | 1,165 | 1,132 | 1,151 | +0.31% | 16,600 | 79億6975万 | -0.78% | 18.5 | 3.04 |
| 12/02 | 1,125 | 1,155 | 1,123 | 1,148 | +2.36% | 22,200 | 79億4551万 | -1.25% | 18.45 | 3.03 |
| 12/01 | 1,112 | 1,121 | 1,112 | 1,121 | +0.99% | 12,200 | 77億6202万 | -3.61% | 18.02 | 2.96 |
| 11/30 | 1,109 | 1,122 | 1,108 | 1,110 | +0.23% | 13,400 | 76億8586万 | -4.8% | 17.85 | 2.93 |
| 11/27 | 1,110 | 1,113 | 1,106 | 1,108 | -0.49% | 6,800 | 76億6855万 | -5.34% | 17.8 | 2.92 |
| 11/26 | 1,107 | 1,123 | 1,107 | 1,113 | -0.27% | 23,800 | 77億663万 | -4.71% | 17.89 | 2.94 |
| 11/25 | 1,135 | 1,139 | 1,110 | 1,116 | -1.59% | 18,200 | 77億2740万 | -4.37% | 17.94 | 2.95 |
| 11/24 | 1,138 | 1,141 | 1,129 | 1,134 | +1.02% | 13,000 | 78億5204万 | -2.58% | 18.23 | 2.99 |
| 11/20 | 1,119 | 1,123 | 1,106 | 1,123 | +0.04% | 12,800 | 77億7241万 | -3.4% | 18.05 | 2.96 |
| 11/19 | 1,135 | 1,135 | 1,120 | 1,122 | +0.76% | 15,400 | 77億6895万 | -3.36% | 18.04 | 2.96 |
| 11/18 | 1,124 | 1,125 | 1,106 | 1,114 | +1.23% | 27,200 | 77億1009万 | -3.93% | 17.9 | 2.94 |
| 11/17 | 1,100 | 1,107 | 1,095 | 1,100 | +0.14% | 49,800 | 76億1662万 | -5.01% | 17.68 | 2.9 |
| 11/16 | 1,082 | 1,100 | 1,082 | 1,099 | -2.57% | 38,200 | 76億623万 | -5.06% | 17.66 | 2.9 |
| 11/13 | 1,151 | 1,151 | 1,123 | 1,128 | -2.51% | 40,600 | 78億703万 | -2.47% | 18.13 | 2.98 |
| 11/12 | 1,166 | 1,166 | 1,153 | 1,157 | -1.24% | 45,200 | 80億783万 | +0.13% | 18.59 | 3.05 |
| 11/11 | 1,216 | 1,216 | 1,170 | 1,171 | -4.6% | 60,400 | 81億823万 | +1.47% | 18.83 | 3.09 |
| 11/10 | 1,235 | 1,238 | 1,225 | 1,228 | -0.24% | 9,800 | 84億9945万 | +6.55% | 19.73 | 3.24 |
| 11/09 | 1,233 | 1,239 | 1,220 | 1,231 | +0.65% | 22,000 | 85億2022万 | +7.28% | 19.78 | 3.25 |
| 11/06 | 1,186 | 1,249 | 1,181 | 1,223 | +0.95% | 41,200 | 84億6483万 | +6.96% | 19.65 | 3.23 |
| 11/05 | 1,233 | 1,233 | 1,180 | 1,211 | -1.9% | 14,200 | 83億8520万 | +6.41% | 19.47 | 3.2 |
| 11/04 | 1,250 | 1,259 | 1,221 | 1,235 | -1.32% | 16,400 | 85億4792万 | +8.96% | 19.85 | 3.26 |
