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 5→1 |
| 2016 |
| 03/31 | 1,390 | 1,400 | 1,385 | 1,385 | -0.36% | 13,400 | 267億8807万 | +2.52% | 7.23 | 0.49 |
| 03/30 | 1,385 | 1,400 | 1,380 | 1,390 | -0.71% | 7,000 | 268億8478万 | +3.35% | 7.26 | 0.49 |
| 03/29 | 1,385 | 1,400 | 1,385 | 1,400 | 0% | 4,800 | 270億7819万 | +4.56% | 7.31 | 0.5 |
| 03/28 | 1,385 | 1,400 | 1,365 | 1,400 | +1.08% | 12,400 | 270億7819万 | +5.03% | 7.31 | 0.5 |
| 03/25 | 1,375 | 1,385 | 1,375 | 1,385 | 0% | 6,000 | 267億8807万 | +4.37% | 7.23 | 0.49 |
| 03/24 | 1,410 | 1,410 | 1,380 | 1,385 | -1.77% | 8,200 | 267億8807万 | +4.69% | 7.23 | 0.49 |
| 03/23 | 1,405 | 1,425 | 1,400 | 1,410 | -0.7% | 6,000 | 272億7161万 | +7.06% | 7.37 | 0.5 |
| 03/22 | 1,415 | 1,425 | 1,395 | 1,420 | +2.53% | 10,400 | 274億6502万 | +8.4% | 7.42 | 0.5 |
| 03/18 | 1,400 | 1,400 | 1,380 | 1,385 | -1.77% | 9,200 | 267億8807万 | +6.29% | 7.23 | 0.49 |
| 03/17 | 1,410 | 1,415 | 1,390 | 1,410 | +1.08% | 5,200 | 272億7161万 | +8.8% | 7.37 | 0.5 |
| 03/16 | 1,380 | 1,405 | 1,380 | 1,395 | +1.09% | 6,200 | 269億8148万 | +8.14% | 7.29 | 0.49 |
| 03/15 | 1,390 | 1,405 | 1,370 | 1,380 | 0% | 6,800 | 266億9136万 | +7.31% | 7.21 | 0.49 |
| 03/14 | 1,355 | 1,395 | 1,355 | 1,380 | +1.85% | 7,200 | 266億9136万 | +7.39% | 7.21 | 0.49 |
| 03/11 | 1,325 | 1,365 | 1,325 | 1,355 | +1.12% | 17,600 | 262億782万 | +5.61% | 7.08 | 0.48 |
| 03/10 | 1,360 | 1,360 | 1,320 | 1,340 | +0.75% | 8,800 | 259億1770万 | +4.52% | 7 | 0.47 |
| 03/09 | 1,320 | 1,335 | 1,295 | 1,330 | +0.76% | 10,600 | 257億2428万 | +3.83% | 6.95 | 0.47 |
| 03/08 | 1,320 | 1,350 | 1,305 | 1,320 | -1.12% | 7,400 | 255億3087万 | +2.96% | 6.9 | 0.47 |
| 03/07 | 1,370 | 1,390 | 1,305 | 1,335 | -0.74% | 20,200 | 258億2099万 | +4.13% | 6.97 | 0.47 |
| 03/04 | 1,305 | 1,350 | 1,305 | 1,345 | +2.67% | 8,800 | 260億1440万 | +5.16% | 7.03 | 0.48 |
| 03/03 | 1,290 | 1,320 | 1,290 | 1,310 | +1.55% | 11,000 | 253億3745万 | +2.66% | 6.84 | 0.46 |
| 03/02 | 1,285 | 1,300 | 1,285 | 1,290 | +2.38% | 9,800 | 249億5062万 | +1.34% | 6.74 | 0.46 |
| 03/01 | 1,260 | 1,275 | 1,240 | 1,260 | +1.2% | 13,400 | 243億7037万 | -0.87% | 6.58 | 0.45 |
| 02/29 | 1,265 | 1,275 | 1,245 | 1,245 | -1.58% | 11,400 | 240億8025万 | -2.05% | 6.5 | 0.44 |
| 02/26 | 1,280 | 1,290 | 1,265 | 1,265 | 0% | 3,800 | 244億6708万 | -0.47% | 6.61 | 0.45 |
| 02/25 | 1,230 | 1,270 | 1,230 | 1,265 | +2.85% | 6,800 | 244億6708万 | -0.24% | 6.61 | 0.45 |
| 02/24 | 1,225 | 1,245 | 1,225 | 1,230 | +0.41% | 9,000 | 237億9012万 | -2.84% | 6.43 | 0.44 |
| 02/23 | 1,260 | 1,260 | 1,225 | 1,225 | -2% | 3,200 | 236億9342万 | -3.24% | 6.4 | 0.43 |
| 02/22 | 1,250 | 1,260 | 1,240 | 1,250 | -0.4% | 3,000 | 241億7696万 | -1.34% | 6.53 | 0.44 |
| 02/19 | 1,270 | 1,280 | 1,245 | 1,255 | -1.95% | 6,600 | 242億7366万 | -0.95% | 6.56 | 0.44 |
| 02/18 | 1,270 | 1,280 | 1,240 | 1,280 | +3.64% | 9,200 | 247億5720万 | +1.11% | 6.69 | 0.45 |
| 02/17 | 1,250 | 1,250 | 1,220 | 1,235 | 0% | 4,200 | 238億8683万 | -2.45% | 6.45 | 0.44 |
| 02/16 | 1,230 | 1,265 | 1,230 | 1,235 | -1.59% | 12,600 | 238億8683万 | -2.53% | 6.45 | 0.44 |
| 02/15 | 1,220 | 1,260 | 1,215 | 1,255 | +4.58% | 9,800 | 242億7366万 | -1.26% | 6.56 | 0.44 |
| 02/12 | 1,210 | 1,250 | 1,200 | 1,200 | -4.76% | 21,000 | 232億988万 | -5.73% | 6.27 | 0.42 |
| 02/10 | 1,335 | 1,335 | 1,225 | 1,260 | -4.18% | 13,800 | 243億7037万 | -1.64% | 6.58 | 0.45 |
| 02/09 | 1,290 | 1,320 | 1,290 | 1,315 | -1.5% | 12,400 | 254億3416万 | +2.1% | 6.87 | 0.47 |
| 02/08 | 1,290 | 1,335 | 1,290 | 1,335 | +0.38% | 6,800 | 258億2099万 | +3.25% | 6.97 | 0.47 |
| 02/05 | 1,335 | 1,335 | 1,320 | 1,330 | -0.37% | 16,800 | 257億2428万 | +2.54% | 6.95 | 0.47 |
| 02/04 | 1,295 | 1,340 | 1,295 | 1,335 | +1.14% | 8,000 | 258億2099万 | +2.77% | 6.97 | 0.47 |
| 02/03 | 1,345 | 1,350 | 1,305 | 1,320 | -2.94% | 13,800 | 255億3087万 | +1.38% | 6.9 | 0.47 |
| 02/02 | 1,335 | 1,360 | 1,330 | 1,360 | +3.03% | 11,000 | 263億453万 | +4.29% | 7.1 | 0.48 |
| 02/01 | 1,295 | 1,320 | 1,295 | 1,320 | +4.35% | 13,400 | 255億3087万 | +1.15% | 6.9 | 0.47 |
| 01/29 | 1,250 | 1,275 | 1,240 | 1,265 | +1.2% | 6,000 | 244億6708万 | -3.21% | 6.61 | 0.45 |
| 01/28 | 1,265 | 1,265 | 1,250 | 1,250 | -0.4% | 9,400 | 241億7696万 | -4.65% | 6.53 | 0.44 |
| 01/27 | 1,255 | 1,265 | 1,255 | 1,255 | +2.03% | 7,600 | 242億7366万 | -4.71% | 6.56 | 0.44 |
| 01/26 | 1,245 | 1,245 | 1,230 | 1,230 | -2.38% | 7,800 | 237億9012万 | -6.96% | 6.43 | 0.44 |
| 01/25 | 1,245 | 1,265 | 1,235 | 1,260 | +1.2% | 11,600 | 243億7037万 | -5.19% | 6.58 | 0.45 |
| 01/22 | 1,210 | 1,245 | 1,210 | 1,245 | +3.75% | 8,800 | 240億8025万 | -6.6% | 6.5 | 0.44 |
| 01/21 | 1,210 | 1,220 | 1,200 | 1,200 | -1.23% | 18,600 | 232億988万 | -10.51% | 6.27 | 0.42 |
| 01/20 | 1,230 | 1,240 | 1,215 | 1,215 | -1.22% | 14,800 | 235億 | -9.93% | 6.35 | 0.43 |
| 01/19 | 1,235 | 1,255 | 1,225 | 1,230 | -0.4% | 9,600 | 237億9012万 | -9.36% | 6.43 | 0.44 |
| 01/18 | 1,230 | 1,260 | 1,230 | 1,235 | -1.59% | 8,600 | 238億8683万 | -9.59% | 6.45 | 0.44 |
| 01/15 | 1,255 | 1,265 | 1,250 | 1,255 | +1.21% | 9,200 | 242億7366万 | -8.73% | 6.56 | 0.44 |
| 01/14 | 1,250 | 1,260 | 1,235 | 1,240 | -3.13% | 18,800 | 239億8354万 | -10.4% | 6.48 | 0.44 |
| 01/13 | 1,260 | 1,295 | 1,260 | 1,280 | +1.99% | 4,600 | 247億5720万 | -8.05% | 6.69 | 0.45 |
| 01/12 | 1,325 | 1,335 | 1,255 | 1,255 | -4.92% | 30,000 | 242億7366万 | -10.36% | 6.56 | 0.44 |
| 01/08 | 1,305 | 1,335 | 1,300 | 1,320 | +1.15% | 19,200 | 255億3087万 | -6.25% | 6.9 | 0.47 |
| 01/07 | 1,395 | 1,400 | 1,290 | 1,305 | -8.1% | 33,800 | 252億4074万 | -7.64% | 6.82 | 0.46 |
| 01/06 | 1,430 | 1,440 | 1,420 | 1,420 | -0.7% | 9,600 | 274億6502万 | +0.14% | 7.42 | 0.5 |
| 01/05 | 1,445 | 1,450 | 1,425 | 1,430 | 0% | 38,800 | 276億5844万 | +0.78% | 7.47 | 0.51 |
| 01/04 | 1,425 | 1,435 | 1,415 | 1,430 | 0% | 17,800 | 276億5844万 | +0.78% | 7.47 | 0.51 |
| 2015 |
| 12/30 | 1,400 | 1,430 | 1,400 | 1,430 | +2.14% | 5,800 | 276億5844万 | +0.78% | 7.47 | 0.51 |
| 12/29 | 1,390 | 1,420 | 1,390 | 1,400 | +0.72% | 7,200 | 270億7819万 | -1.41% | 7.31 | 0.5 |
| 12/28 | 1,380 | 1,395 | 1,380 | 1,390 | +1.09% | 3,800 | 268億8478万 | -2.25% | 7.26 | 0.49 |
| 12/25 | 1,375 | 1,380 | 1,365 | 1,375 | -0.36% | 8,400 | 265億9465万 | -3.51% | 7.18 | 0.49 |
| 12/24 | 1,370 | 1,395 | 1,370 | 1,380 | 0% | 8,600 | 266億9136万 | -3.23% | 7.21 | 0.49 |
| 12/22 | 1,360 | 1,395 | 1,360 | 1,380 | +0.73% | 5,600 | 266億9136万 | -3.36% | 7.21 | 0.49 |
| 12/21 | 1,365 | 1,380 | 1,365 | 1,370 | -1.44% | 9,400 | 264億9794万 | -4.2% | 7.16 | 0.49 |
| 12/18 | 1,400 | 1,415 | 1,390 | 1,390 | -0.36% | 11,800 | 268億8478万 | -2.93% | 7.26 | 0.49 |
| 12/17 | 1,405 | 1,415 | 1,395 | 1,395 | +0.36% | 8,600 | 269億8148万 | -2.58% | 7.29 | 0.49 |
| 12/16 | 1,385 | 1,390 | 1,375 | 1,390 | +1.09% | 7,000 | 268億8478万 | -3% | 7.26 | 0.49 |
| 12/15 | 1,415 | 1,415 | 1,370 | 1,375 | -3.85% | 7,800 | 265億9465万 | -4.05% | 7.18 | 0.49 |
| 12/14 | 1,405 | 1,435 | 1,385 | 1,430 | +1.06% | 9,400 | 276億5844万 | -0.28% | 7.47 | 0.51 |
| 12/11 | 1,400 | 1,420 | 1,400 | 1,415 | 0% | 18,800 | 273億6831万 | -1.26% | 7.39 | 0.5 |
| 12/10 | 1,435 | 1,435 | 1,415 | 1,415 | -2.41% | 9,200 | 273億6831万 | -1.19% | 7.39 | 0.5 |
| 12/09 | 1,450 | 1,455 | 1,445 | 1,450 | -1.02% | 6,800 | 280億4527万 | +1.54% | 7.57 | 0.51 |
| 12/08 | 1,455 | 1,470 | 1,450 | 1,465 | 0% | 6,200 | 283億3539万 | +3.1% | 7.65 | 0.52 |
| 12/07 | 1,475 | 1,475 | 1,460 | 1,465 | +0.69% | 18,000 | 283億3539万 | +3.61% | 7.65 | 0.52 |
| 12/04 | 1,445 | 1,460 | 1,445 | 1,455 | -0.34% | 9,200 | 281億4198万 | +3.34% | 7.6 | 0.52 |
| 12/03 | 1,445 | 1,460 | 1,445 | 1,460 | +0.34% | 8,400 | 282億3868万 | +4.14% | 7.63 | 0.52 |
| 12/02 | 1,460 | 1,460 | 1,435 | 1,455 | 0% | 12,000 | 281億4198万 | +4.23% | 7.6 | 0.52 |
| 12/01 | 1,450 | 1,460 | 1,440 | 1,455 | +1.75% | 12,800 | 281億4198万 | +4.6% | 7.6 | 0.52 |
| 11/30 | 1,425 | 1,435 | 1,425 | 1,430 | -0.35% | 3,400 | 276億5844万 | +3.25% | 7.47 | 0.51 |
| 11/27 | 1,440 | 1,440 | 1,430 | 1,435 | -0.35% | 3,800 | 277億5515万 | +4.06% | 7.5 | 0.51 |
| 11/26 | 1,440 | 1,445 | 1,435 | 1,440 | 0% | 7,600 | 278億5185万 | +4.88% | 7.52 | 0.51 |
| 11/25 | 1,440 | 1,445 | 1,425 | 1,440 | -0.69% | 7,800 | 278億5185万 | +5.42% | 7.52 | 0.51 |
| 11/24 | 1,440 | 1,460 | 1,440 | 1,450 | 0% | 12,800 | 280億4527万 | +6.62% | 7.57 | 0.51 |
| 11/20 | 1,440 | 1,455 | 1,440 | 1,450 | 0% | 11,200 | 280億4527万 | +7.17% | 7.57 | 0.51 |
| 11/19 | 1,425 | 1,450 | 1,420 | 1,450 | +2.11% | 13,800 | 280億4527万 | +7.65% | 7.57 | 0.51 |
| 11/18 | 1,425 | 1,425 | 1,405 | 1,420 | -0.35% | 6,800 | 274億6502万 | +5.97% | 7.42 | 0.5 |
| 11/17 | 1,420 | 1,425 | 1,410 | 1,425 | +0.35% | 13,000 | 275億6173万 | +6.74% | 7.44 | 0.5 |
| 11/16 | 1,405 | 1,420 | 1,395 | 1,420 | +0.35% | 6,800 | 274億6502万 | +6.77% | 7.42 | 0.5 |
| 11/13 | 1,410 | 1,415 | 1,395 | 1,415 | +0.35% | 8,600 | 273億6831万 | +6.87% | 7.39 | 0.5 |
| 11/12 | 1,410 | 1,410 | 1,395 | 1,410 | +0.71% | 6,600 | 272億7161万 | +7.06% | 7.37 | 0.5 |
| 11/11 | 1,380 | 1,420 | 1,380 | 1,400 | +0.36% | 8,400 | 270億7819万 | +6.71% | 7.31 | 0.5 |
| 11/10 | 1,405 | 1,420 | 1,395 | 1,395 | -0.71% | 14,000 | 269億8148万 | +6.73% | 7.29 | 0.49 |
| 11/09 | 1,385 | 1,420 | 1,385 | 1,405 | +0.72% | 18,200 | 271億7490万 | +7.99% | 7.34 | 0.5 |
| 11/06 | 1,390 | 1,400 | 1,365 | 1,395 | -0.36% | 19,600 | 269億8148万 | +7.72% | 7.29 | 0.49 |
| 11/05 | 1,345 | 1,400 | 1,340 | 1,400 | +7.28% | 40,200 | 270億7819万 | +8.7% | 7.31 | 0.5 |
| 11/04 | 1,280 | 1,305 | 1,280 | 1,305 | +2.35% | 10,000 | 252億4074万 | +1.87% | 6.82 | 0.46 |
