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 | 2,000 | 2,000 | 1,960 | 1,960 | -1.51% | 23,600 | 261億7518万 | +5.38% | 161.56 | 0.49 |
| 03/30 | 1,960 | 2,010 | 1,950 | 1,990 | +1.53% | 26,100 | 265億7582万 | +7.68% | 164.03 | 0.5 |
| 03/29 | 1,920 | 1,960 | 1,910 | 1,960 | 0% | 14,700 | 261億7518万 | +6.93% | 161.56 | 0.49 |
| 03/28 | 1,950 | 1,980 | 1,940 | 1,960 | +0.51% | 16,600 | 261億7518万 | +7.81% | 161.56 | 0.49 |
| 03/25 | 1,980 | 1,990 | 1,950 | 1,950 | -2.01% | 19,500 | 260億4164万 | +8.09% | 160.74 | 0.49 |
| 03/24 | 2,020 | 2,020 | 1,980 | 1,990 | -0.5% | 24,400 | 265億7582万 | +11.11% | 164.03 | 0.5 |
| 03/23 | 1,980 | 2,000 | 1,980 | 2,000 | -0.5% | 11,600 | 267億937万 | +12.68% | 164.86 | 0.5 |
| 03/22 | 2,020 | 2,040 | 1,970 | 2,010 | +1.52% | 52,700 | 268億4292万 | +14.2% | 165.68 | 0.5 |
| 03/18 | 1,910 | 1,980 | 1,890 | 1,980 | +4.21% | 38,800 | 264億4228万 | +13.6% | 163.21 | 0.5 |
| 03/17 | 1,920 | 1,930 | 1,880 | 1,900 | -0.52% | 15,500 | 253億7390万 | +10.34% | 156.61 | 0.48 |
| 03/16 | 1,890 | 1,930 | 1,880 | 1,910 | -0.52% | 20,600 | 255億745万 | +11.63% | 157.44 | 0.48 |
| 03/15 | 1,900 | 1,930 | 1,870 | 1,920 | -0.52% | 17,400 | 256億4100万 | +12.61% | 158.26 | 0.48 |
| 03/14 | 1,920 | 1,930 | 1,910 | 1,930 | +3.76% | 35,400 | 257億7454万 | +13.2% | 159.09 | 0.48 |
| 03/11 | 1,820 | 1,860 | 1,820 | 1,860 | +1.64% | 25,800 | 248億3972万 | +9.28% | 153.32 | 0.47 |
| 03/10 | 1,800 | 1,850 | 1,800 | 1,830 | +2.23% | 25,100 | 244億3907万 | +7.52% | 150.84 | 0.46 |
| 03/09 | 1,790 | 1,800 | 1,760 | 1,790 | 0% | 16,400 | 239億489万 | +5.05% | 147.55 | 0.45 |
| 03/08 | 1,780 | 1,820 | 1,750 | 1,790 | +1.13% | 32,300 | 239億489万 | +4.68% | 147.55 | 0.45 |
| 03/07 | 1,760 | 1,780 | 1,760 | 1,770 | +1.14% | 11,800 | 236億3779万 | +3.09% | 145.9 | 0.44 |
| 03/04 | 1,700 | 1,750 | 1,690 | 1,750 | +1.74% | 28,300 | 233億7070万 | +1.51% | 144.25 | 0.44 |
| 03/03 | 1,710 | 1,740 | 1,700 | 1,720 | 0% | 18,200 | 229億7006万 | -0.58% | 141.78 | 0.43 |
| 03/02 | 1,730 | 1,730 | 1,700 | 1,720 | +2.38% | 14,900 | 229億7006万 | -1.04% | 141.78 | 0.43 |
| 03/01 | 1,670 | 1,700 | 1,670 | 1,680 | -0.59% | 29,100 | 224億3587万 | -3.72% | 138.48 | 0.42 |
| 02/29 | 1,730 | 1,770 | 1,690 | 1,690 | -2.31% | 39,600 | 225億6942万 | -3.7% | 139.3 | 0.42 |
| 02/26 | 1,750 | 1,750 | 1,710 | 1,730 | +0.58% | 39,600 | 231億361万 | -1.76% | 142.6 | 0.43 |
| 02/25 | 1,660 | 1,720 | 1,660 | 1,720 | +3.61% | 27,100 | 229億7006万 | -2.38% | 141.78 | 0.43 |
| 02/24 | 1,610 | 1,670 | 1,580 | 1,660 | +3.11% | 79,400 | 221億6878万 | -6% | 136.83 | 0.42 |
| 02/23 | 1,640 | 1,680 | 1,590 | 1,610 | +1.26% | 87,100 | 215億104万 | -9.35% | 132.71 | 0.4 |
| 02/22 | 1,580 | 1,600 | 1,570 | 1,590 | -0.63% | 26,600 | 212億3395万 | -11.02% | 131.06 | 0.4 |
| 02/19 | 1,600 | 1,610 | 1,580 | 1,600 | -1.23% | 20,400 | 213億6750万 | -11.11% | 131.89 | 0.4 |
| 02/18 | 1,630 | 1,650 | 1,610 | 1,620 | +1.25% | 28,000 | 216億3459万 | -10.79% | 133.53 | 0.41 |
| 02/17 | 1,600 | 1,620 | 1,580 | 1,600 | -1.23% | 31,000 | 213億6750万 | -12.76% | 131.89 | 0.4 |
| 02/16 | 1,590 | 1,650 | 1,570 | 1,620 | +2.53% | 45,400 | 216億3459万 | -12.67% | 133.53 | 0.41 |
| 02/15 | 1,520 | 1,590 | 1,520 | 1,580 | +8.22% | 41,700 | 211億40万 | -16% | 130.24 | 0.4 |
| 02/12 | 1,510 | 1,570 | 1,450 | 1,460 | -9.88% | 96,100 | 194億9784万 | -23.24% | 120.35 | 0.37 |
| 02/10 | 1,760 | 1,780 | 1,590 | 1,620 | -7.95% | 98,000 | 216億3459万 | -15.8% | 133.53 | 0.41 |
| 02/09 | 1,880 | 1,880 | 1,750 | 1,760 | -8.33% | 118,100 | 235億425万 | -9.28% | 145.07 | 0.44 |
| 02/08 | 1,850 | 1,960 | 1,840 | 1,920 | +3.78% | 59,300 | 256億4100万 | -1.59% | 158.26 | 0.48 |
| 02/05 | 1,850 | 1,900 | 1,840 | 1,850 | -1.6% | 16,400 | 247億617万 | -5.42% | 152.49 | 0.46 |
| 02/04 | 1,840 | 1,900 | 1,840 | 1,880 | 0% | 26,100 | 251億681万 | -4.28% | 154.97 | 0.47 |
| 02/03 | 1,890 | 1,900 | 1,870 | 1,880 | -3.09% | 27,100 | 251億681万 | -4.57% | 154.97 | 0.47 |
| 02/02 | 1,940 | 1,960 | 1,920 | 1,940 | -0.51% | 23,700 | 259億809万 | -1.67% | 159.91 | 0.49 |
| 02/01 | 1,980 | 1,980 | 1,930 | 1,950 | 0% | 48,100 | 260億4164万 | -1.27% | 160.74 | 0.49 |
| 01/29 | 1,910 | 1,960 | 1,880 | 1,950 | +2.09% | 54,000 | 260億4164万 | -1.42% | 160.74 | 0.49 |
| 01/28 | 1,880 | 1,930 | 1,870 | 1,910 | +0.53% | 74,900 | 255億745万 | -3.54% | 157.44 | 0.48 |
| 01/27 | 1,930 | 1,950 | 1,880 | 1,900 | -0.52% | 62,900 | 253億7390万 | -4.28% | 156.61 | 0.48 |
| 01/26 | 1,890 | 1,930 | 1,850 | 1,910 | -0.52% | 60,700 | 255億745万 | -4.07% | 157.44 | 0.48 |
| 01/25 | 1,890 | 1,930 | 1,830 | 1,920 | +4.35% | 83,300 | 256億4100万 | -3.81% | 158.26 | 0.48 |
| 01/22 | 1,810 | 1,840 | 1,790 | 1,840 | +4.55% | 64,700 | 245億7262万 | -7.91% | 151.67 | 0.46 |
| 01/21 | 1,830 | 1,860 | 1,760 | 1,760 | -3.83% | 61,400 | 235億425万 | -12.22% | 145.07 | 0.44 |
| 01/20 | 1,900 | 1,940 | 1,820 | 1,830 | -3.17% | 68,500 | 244億3907万 | -9.18% | 150.84 | 0.46 |
| 01/19 | 1,890 | 1,940 | 1,870 | 1,890 | 0% | 32,400 | 252億4036万 | -6.57% | 155.79 | 0.47 |
| 01/18 | 1,880 | 1,900 | 1,860 | 1,890 | -2.07% | 60,200 | 252億4036万 | -6.8% | 155.79 | 0.47 |
| 01/15 | 2,000 | 2,020 | 1,920 | 1,930 | -3.02% | 82,200 | 257億7454万 | -5.11% | 159.09 | 0.48 |
| 01/14 | 2,010 | 2,010 | 1,970 | 1,990 | -3.86% | 136,400 | 265億7582万 | -2.45% | 164.03 | 0.5 |
| 01/13 | 2,190 | 2,190 | 2,050 | 2,070 | -2.36% | 179,300 | 276億4420万 | +1.22% | 170.63 | 0.52 |
| 01/12 | 2,270 | 2,340 | 2,080 | 2,120 | -6.61% | 324,100 | 283億1193万 | +3.52% | 174.75 | 0.53 |
| 01/08 | 2,120 | 2,390 | 2,010 | 2,270 | +8.1% | 574,900 | 303億1514万 | +10.79% | 187.11 | 0.57 |
| 01/07 | 2,000 | 2,140 | 1,970 | 2,100 | +4.48% | 107,900 | 280億4484万 | +2.74% | 173.1 | 0.53 |
| 01/06 | 2,010 | 2,020 | 2,000 | 2,010 | -0.5% | 24,500 | 268億4292万 | -1.76% | 165.68 | 0.5 |
| 01/05 | 2,040 | 2,040 | 2,010 | 2,020 | -1.46% | 22,400 | 269億7647万 | -1.51% | 166.51 | 0.51 |
| 01/04 | 2,050 | 2,110 | 2,030 | 2,050 | 0% | 37,300 | 273億7711万 | -0.29% | 168.98 | 0.51 |
| 2015 |
| 12/30 | 2,060 | 2,060 | 2,010 | 2,050 | 0% | 19,300 | 273億7711万 | -0.49% | 168.98 | 0.51 |
| 12/29 | 2,000 | 2,060 | 1,990 | 2,050 | +1.99% | 30,300 | 273億7711万 | -0.73% | 168.98 | 0.51 |
| 12/28 | 1,980 | 2,010 | 1,970 | 2,010 | +2.03% | 21,800 | 268億4292万 | -2.85% | 165.68 | 0.5 |
| 12/25 | 1,980 | 2,010 | 1,960 | 1,970 | -1.01% | 35,500 | 263億873万 | -5.01% | 162.39 | 0.49 |
| 12/24 | 2,010 | 2,030 | 1,990 | 1,990 | -1.49% | 34,300 | 265億7582万 | -4.37% | 164.04 | 0.5 |
| 12/22 | 2,000 | 2,020 | 2,000 | 2,020 | +0.5% | 23,300 | 269億7647万 | -3.16% | 166.51 | 0.51 |
| 12/21 | 2,000 | 2,030 | 1,990 | 2,010 | -0.99% | 41,900 | 268億4292万 | -3.78% | 165.68 | 0.5 |
| 12/18 | 2,050 | 2,050 | 2,010 | 2,030 | -0.98% | 24,800 | 271億1001万 | -3.01% | 167.33 | 0.51 |
| 12/17 | 2,050 | 2,060 | 2,020 | 2,050 | +1.49% | 33,400 | 273億7711万 | -2.24% | 168.98 | 0.51 |
| 12/16 | 1,980 | 2,040 | 1,980 | 2,020 | +2.02% | 33,900 | 269億7647万 | -3.67% | 166.51 | 0.51 |
| 12/15 | 2,010 | 2,020 | 1,980 | 1,980 | -1.49% | 28,700 | 264億4228万 | -5.85% | 163.21 | 0.5 |
| 12/14 | 2,010 | 2,020 | 1,990 | 2,010 | -0.5% | 30,600 | 268億4292万 | -4.74% | 165.68 | 0.5 |
| 12/11 | 2,070 | 2,070 | 2,020 | 2,020 | 0% | 38,400 | 269億7647万 | -4.49% | 166.51 | 0.51 |
| 12/10 | 2,020 | 2,040 | 2,000 | 2,020 | -0.49% | 38,000 | 269億7647万 | -4.72% | 166.51 | 0.51 |
| 12/09 | 2,020 | 2,040 | 2,020 | 2,030 | -0.49% | 32,400 | 271億1001万 | -4.52% | 167.33 | 0.51 |
| 12/08 | 2,080 | 2,080 | 2,040 | 2,040 | -1.92% | 21,600 | 272億4356万 | -4.23% | 168.16 | 0.51 |
| 12/07 | 2,120 | 2,130 | 2,070 | 2,080 | -1.42% | 50,000 | 277億7775万 | -2.53% | 171.45 | 0.52 |
| 12/04 | 2,110 | 2,130 | 2,100 | 2,110 | -0.94% | 26,800 | 281億7839万 | -1.22% | 173.93 | 0.53 |
| 12/03 | 2,140 | 2,150 | 2,130 | 2,130 | -0.93% | 19,800 | 284億4548万 | -0.28% | 175.58 | 0.53 |
| 12/02 | 2,100 | 2,150 | 2,100 | 2,150 | +0.47% | 63,600 | 287億1257万 | +0.7% | 177.22 | 0.54 |
| 12/01 | 2,150 | 2,170 | 2,120 | 2,140 | -0.93% | 32,900 | 285億7903万 | +0.23% | 176.4 | 0.54 |
| 11/30 | 2,140 | 2,160 | 2,130 | 2,160 | +0.93% | 21,000 | 288億4612万 | +1.17% | 178.05 | 0.54 |
| 11/27 | 2,150 | 2,160 | 2,140 | 2,140 | -0.47% | 13,400 | 285億7903万 | +0.42% | 176.4 | 0.54 |
| 11/26 | 2,160 | 2,170 | 2,140 | 2,150 | 0% | 21,100 | 287億1257万 | +0.99% | 177.22 | 0.54 |
| 11/25 | 2,150 | 2,170 | 2,140 | 2,150 | -0.92% | 30,400 | 287億1257万 | +1.18% | 177.22 | 0.54 |
| 11/24 | 2,160 | 2,170 | 2,150 | 2,170 | +0.93% | 34,300 | 289億7967万 | +2.31% | 178.87 | 0.54 |
| 11/20 | 2,140 | 2,150 | 2,130 | 2,150 | +0.47% | 19,100 | 287億1257万 | +1.61% | 177.22 | 0.54 |
| 11/19 | 2,150 | 2,160 | 2,130 | 2,140 | +0.47% | 43,100 | 285億7903万 | +1.37% | 176.4 | 0.54 |
| 11/18 | 2,130 | 2,150 | 2,110 | 2,130 | +0.47% | 12,200 | 284億4548万 | +1.14% | 175.58 | 0.53 |
| 11/17 | 2,100 | 2,150 | 2,090 | 2,120 | +1.44% | 30,900 | 283億1193万 | +0.76% | 174.75 | 0.53 |
| 11/16 | 2,090 | 2,110 | 2,080 | 2,090 | -1.42% | 16,200 | 279億1129万 | -0.57% | 172.28 | 0.52 |
| 11/13 | 2,090 | 2,120 | 2,080 | 2,120 | -0.47% | 24,100 | 283億1193万 | +0.9% | 174.75 | 0.53 |
| 11/12 | 2,050 | 2,130 | 2,050 | 2,130 | +3.9% | 49,200 | 284億4548万 | +1.53% | 175.58 | 0.53 |
| 11/11 | 2,160 | 2,170 | 2,030 | 2,050 | -5.09% | 73,100 | 273億7711万 | -2.05% | 168.98 | 0.51 |
| 11/10 | 2,150 | 2,170 | 2,150 | 2,160 | -0.46% | 21,000 | 288億4612万 | +3.4% | 178.05 | 0.54 |
| 11/09 | 2,150 | 2,180 | 2,150 | 2,170 | +1.88% | 36,100 | 289億7967万 | +4.33% | 178.87 | 0.54 |
| 11/06 | 2,130 | 2,140 | 2,110 | 2,130 | -0.93% | 18,400 | 284億4548万 | +2.9% | 175.58 | 0.53 |
| 11/05 | 2,140 | 2,170 | 2,140 | 2,150 | 0% | 21,400 | 287億1257万 | +4.42% | 177.22 | 0.54 |
| 11/04 | 2,160 | 2,180 | 2,140 | 2,150 | +0.94% | 33,200 | 287億1257万 | +5.03% | 177.22 | 0.54 |
