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 | 1/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,090 | 1,090 | 1,090 | 1,090 | -0.46% | 800 | 241億4488万 | +2.06% | 12.62 | 0.94 |
| 03/30 | 1,075 | 1,097 | 1,075 | 1,095 | +3.45% | 1,400 | 242億5563万 | +2.62% | 12.67 | 0.95 |
| 03/29 | 1,070 | 1,097 | 1,059 | 1,059 | -3.33% | 3,800 | 234億4711万 | -0.61% | 12.25 | 0.91 |
| 03/28 | 1,097 | 1,101 | 1,095 | 1,095 | -0.45% | 2,000 | 242億5563万 | +2.82% | 12.67 | 0.95 |
| 03/25 | 1,100 | 1,100 | 1,088 | 1,100 | +0.14% | 4,400 | 243億6639万 | +3.48% | 12.73 | 0.95 |
| 03/24 | 1,088 | 1,099 | 1,088 | 1,099 | +1.01% | 3,000 | 243億3316万 | +3.53% | 12.71 | 0.95 |
| 03/23 | 1,085 | 1,094 | 1,085 | 1,088 | +0.51% | 1,600 | 240億8950万 | +2.69% | 12.59 | 0.94 |
| 03/22 | 1,075 | 1,085 | 1,075 | 1,082 | +0.65% | 5,800 | 239億6767万 | +2.37% | 12.52 | 0.94 |
| 03/18 | 1,080 | 1,080 | 1,075 | 1,075 | -0.46% | 600 | 238億1261万 | +1.9% | 12.44 | 0.93 |
| 03/17 | 1,080 | 1,080 | 1,080 | 1,080 | +0.05% | 1,000 | 239億2336万 | +2.56% | 12.5 | 0.93 |
| 03/16 | 1,079 | 1,080 | 1,079 | 1,080 | -0.05% | 600 | 239億1229万 | +2.71% | 12.49 | 0.93 |
| 03/15 | 1,080 | 1,080 | 1,075 | 1,080 | +0.56% | 6,200 | 239億2336万 | +2.86% | 12.5 | 0.93 |
| 03/14 | 1,065 | 1,074 | 1,065 | 1,074 | +1.03% | 2,800 | 237億9046万 | +2.38% | 12.43 | 0.93 |
| 03/11 | 1,061 | 1,063 | 1,058 | 1,063 | +0.62% | 1,600 | 235億4679万 | +1.43% | 12.3 | 0.92 |
| 03/10 | 1,056 | 1,057 | 1,055 | 1,057 | +0.71% | 1,400 | 234億281万 | +0.81% | 12.23 | 0.91 |
| 03/09 | 1,067 | 1,068 | 1,030 | 1,049 | -0.43% | 4,600 | 232億3668万 | 0% | 12.14 | 0.91 |
| 03/08 | 1,049 | 1,059 | 1,049 | 1,054 | +0.62% | 4,800 | 233億3636万 | +0.52% | 12.19 | 0.91 |
| 03/07 | 1,057 | 1,057 | 1,047 | 1,047 | +0.1% | 2,600 | 231億9237万 | -0.19% | 12.12 | 0.9 |
| 03/04 | 1,044 | 1,055 | 1,044 | 1,046 | +0.58% | 9,600 | 231億7022万 | -0.29% | 12.11 | 0.9 |
| 03/03 | 1,036 | 1,046 | 1,036 | 1,040 | +0.24% | 1,800 | 230億3731万 | -0.86% | 12.04 | 0.9 |
| 03/02 | 1,045 | 1,046 | 1,038 | 1,038 | -0.34% | 5,000 | 229億8194万 | -1.1% | 12.01 | 0.9 |
| 03/01 | 1,045 | 1,048 | 1,041 | 1,041 | -0.53% | 2,600 | 230億5946万 | -0.76% | 12.05 | 0.9 |
| 02/29 | 1,065 | 1,078 | 1,043 | 1,047 | -1.74% | 4,400 | 231億8130万 | -0.24% | 12.11 | 0.9 |
| 02/26 | 1,060 | 1,078 | 1,060 | 1,065 | +0.47% | 4,400 | 235億9110万 | +1.53% | 12.33 | 0.92 |
| 02/25 | 1,057 | 1,065 | 1,050 | 1,060 | +0.47% | 6,800 | 234億8034万 | +1.24% | 12.27 | 0.92 |
| 02/24 | 1,053 | 1,055 | 1,041 | 1,055 | +0.29% | 6,400 | 233億6958万 | +0.76% | 12.21 | 0.91 |
| 02/23 | 1,055 | 1,055 | 1,052 | 1,052 | +0.19% | 1,000 | 233億313万 | +0.57% | 12.18 | 0.91 |
| 02/22 | 1,049 | 1,055 | 1,047 | 1,050 | 0% | 6,800 | 232億5883万 | +0.38% | 12.15 | 0.91 |
| 02/19 | 1,057 | 1,057 | 1,050 | 1,050 | +0.1% | 600 | 232億5883万 | +0.38% | 12.15 | 0.91 |
| 02/18 | 1,057 | 1,058 | 1,034 | 1,049 | -0.71% | 1,800 | 232億3668万 | +0.29% | 12.14 | 0.91 |
| 02/17 | 1,045 | 1,057 | 1,045 | 1,057 | +1.1% | 4,400 | 234億281万 | +1% | 12.23 | 0.91 |
| 02/16 | 1,032 | 1,045 | 1,032 | 1,045 | +1.7% | 3,400 | 231億4807万 | 0% | 12.1 | 0.9 |
| 02/15 | 1,045 | 1,045 | 1,028 | 1,028 | +0.44% | 11,200 | 227億6042万 | -1.67% | 11.89 | 0.89 |
| 02/12 | 1,030 | 1,030 | 1,009 | 1,023 | -1.4% | 10,400 | 226億6074万 | -2.2% | 11.84 | 0.88 |
| 02/10 | 1,041 | 1,046 | 1,033 | 1,038 | -1.66% | 6,200 | 229億8194万 | -0.91% | 12.01 | 0.9 |
| 02/09 | 1,058 | 1,060 | 1,055 | 1,055 | +0.33% | 4,200 | 233億6958万 | +0.76% | 12.21 | 0.91 |
| 02/08 | 1,061 | 1,061 | 1,050 | 1,052 | +0.38% | 3,200 | 232億9205万 | +0.53% | 12.17 | 0.91 |
| 02/05 | 1,059 | 1,061 | 1,048 | 1,048 | -1.18% | 1,800 | 232億345万 | +0.05% | 12.12 | 0.91 |
| 02/04 | 1,047 | 1,067 | 1,044 | 1,060 | -0.89% | 3,000 | 234億8034万 | +1.24% | 12.27 | 0.92 |
| 02/03 | 1,050 | 1,070 | 1,050 | 1,070 | +2.34% | 6,200 | 236億9078万 | +2.25% | 12.38 | 0.92 |
| 02/02 | 1,065 | 1,065 | 1,045 | 1,045 | -2.25% | 800 | 231億4807万 | 0% | 12.1 | 0.9 |
| 02/01 | 1,038 | 1,069 | 1,035 | 1,069 | +3.04% | 16,200 | 236億7970万 | +2.3% | 12.37 | 0.92 |
| 01/29 | 1,040 | 1,041 | 1,038 | 1,038 | -0.62% | 1,600 | 229億8194万 | -0.62% | 12.01 | 0.9 |
| 01/28 | 1,045 | 1,045 | 1,035 | 1,044 | -0.1% | 4,200 | 231億2592万 | 0% | 12.08 | 0.9 |
| 01/27 | 1,040 | 1,045 | 1,040 | 1,045 | +0.05% | 1,600 | 231億4807万 | +0.1% | 12.1 | 0.9 |
| 01/26 | 1,045 | 1,045 | 1,045 | 1,045 | -0.05% | 1,000 | 231億3699万 | +0.05% | 12.09 | 0.9 |
| 01/25 | 1,050 | 1,050 | 1,045 | 1,045 | +1.01% | 5,000 | 231億4807万 | +0.1% | 12.1 | 0.9 |
| 01/22 | 1,031 | 1,035 | 1,029 | 1,035 | +0.39% | 7,000 | 229億1548万 | -0.91% | 11.97 | 0.89 |
| 01/21 | 1,044 | 1,045 | 1,029 | 1,031 | -1.62% | 12,400 | 228億2688万 | -1.39% | 11.93 | 0.89 |
| 01/20 | 1,045 | 1,052 | 1,044 | 1,048 | +0.29% | 4,600 | 232億345万 | +0.24% | 12.12 | 0.91 |
| 01/19 | 1,045 | 1,045 | 1,036 | 1,045 | +0.34% | 5,200 | 231億3699万 | -0.05% | 12.09 | 0.9 |
| 01/18 | 1,039 | 1,050 | 1,038 | 1,041 | -0.48% | 7,800 | 230億5946万 | -0.38% | 12.05 | 0.9 |
| 01/15 | 1,055 | 1,055 | 1,045 | 1,046 | +0.1% | 17,600 | 231億7022万 | +0.1% | 12.11 | 0.9 |
| 01/14 | 1,043 | 1,045 | 1,040 | 1,045 | -0.29% | 9,400 | 231億4807万 | 0% | 12.1 | 0.9 |
| 01/13 | 1,048 | 1,049 | 1,045 | 1,048 | +0.62% | 2,600 | 232億1452万 | +0.19% | 12.13 | 0.91 |
| 01/12 | 1,049 | 1,050 | 1,041 | 1,042 | -0.33% | 8,000 | 230億7054万 | -0.43% | 12.05 | 0.9 |
| 01/08 | 1,046 | 1,060 | 1,045 | 1,045 | -0.1% | 10,000 | 231億4807万 | -0.19% | 12.1 | 0.9 |
| 01/07 | 1,045 | 1,046 | 1,044 | 1,046 | +0.1% | 3,000 | 231億7022万 | -0.19% | 12.11 | 0.9 |
| 01/06 | 1,044 | 1,055 | 1,044 | 1,045 | +0.1% | 5,600 | 231億4807万 | -0.38% | 12.1 | 0.9 |
| 01/05 | 1,045 | 1,045 | 1,043 | 1,044 | 0% | 8,200 | 231億2592万 | -0.67% | 12.08 | 0.9 |
| 01/04 | 1,050 | 1,065 | 1,043 | 1,044 | -1.04% | 17,200 | 231億2592万 | -0.76% | 12.08 | 0.9 |
| 2015 |
| 12/30 | 1,051 | 1,060 | 1,051 | 1,055 | +0.38% | 7,400 | 233億6958万 | +0.19% | 12.11 | 0.9 |
| 12/29 | 1,046 | 1,051 | 1,040 | 1,051 | +0.82% | 4,800 | 232億8098万 | -0.19% | 12.06 | 0.9 |
| 12/28 | 1,044 | 1,058 | 1,040 | 1,043 | +0.24% | 7,200 | 230億9269万 | -1% | 11.96 | 0.89 |
| 12/25 | 1,048 | 1,050 | 1,040 | 1,040 | -0.19% | 7,200 | 230億3731万 | -1.23% | 11.93 | 0.89 |
| 12/24 | 1,045 | 1,045 | 1,040 | 1,042 | -0.29% | 3,800 | 230億8162万 | -1.14% | 11.96 | 0.89 |
| 12/22 | 1,042 | 1,045 | 1,037 | 1,045 | +0.29% | 25,200 | 231億4807万 | -0.85% | 11.99 | 0.9 |
| 12/21 | 1,043 | 1,043 | 1,038 | 1,042 | -1.04% | 19,800 | 230億8162万 | -1.14% | 11.96 | 0.89 |
| 12/18 | 1,047 | 1,053 | 1,047 | 1,053 | +0.53% | 4,800 | 233億2528万 | -0.19% | 12.08 | 0.9 |
| 12/17 | 1,043 | 1,048 | 1,040 | 1,048 | +0.1% | 9,600 | 232億345万 | -0.71% | 12.02 | 0.9 |
| 12/16 | 1,041 | 1,047 | 1,041 | 1,047 | +0.58% | 1,400 | 231億8130万 | -0.81% | 12.01 | 0.9 |
| 12/15 | 1,040 | 1,041 | 1,036 | 1,041 | -0.29% | 10,200 | 230億4839万 | -1.37% | 11.94 | 0.89 |
| 12/14 | 1,038 | 1,045 | 1,038 | 1,044 | +0.24% | 39,200 | 231億1484万 | -1.09% | 11.97 | 0.89 |
| 12/11 | 1,060 | 1,060 | 1,040 | 1,041 | +0.19% | 24,800 | 230億5946万 | -1.42% | 11.94 | 0.89 |
| 12/10 | 1,049 | 1,052 | 1,039 | 1,039 | -0.57% | 23,200 | 230億1516万 | -1.61% | 11.92 | 0.89 |
| 12/09 | 1,046 | 1,046 | 1,043 | 1,045 | -0.1% | 6,400 | 231億4807万 | -1.14% | 11.99 | 0.9 |
| 12/08 | 1,058 | 1,058 | 1,045 | 1,046 | -0.62% | 26,000 | 231億7022万 | -1.04% | 12 | 0.9 |
| 12/07 | 1,063 | 1,065 | 1,050 | 1,053 | -0.61% | 14,600 | 233億1420万 | -0.52% | 12.08 | 0.9 |
| 12/04 | 1,048 | 1,059 | 1,045 | 1,059 | +0.43% | 9,000 | 234億5819万 | +0.09% | 12.15 | 0.91 |
| 12/03 | 1,054 | 1,061 | 1,045 | 1,055 | -1.49% | 25,400 | 233億5851万 | -0.42% | 12.1 | 0.9 |
| 12/02 | 1,080 | 1,083 | 1,068 | 1,071 | -0.42% | 5,200 | 237億1293万 | +0.99% | 12.28 | 0.92 |
| 12/01 | 1,065 | 1,075 | 1,065 | 1,075 | +0.75% | 2,600 | 238億1261万 | +1.51% | 12.33 | 0.92 |
| 11/30 | 1,065 | 1,075 | 1,065 | 1,067 | -1.16% | 7,400 | 236億3540万 | +0.85% | 12.24 | 0.91 |
| 11/27 | 1,074 | 1,080 | 1,068 | 1,080 | +1.17% | 5,000 | 239億1229万 | +2.13% | 12.39 | 0.92 |
| 11/26 | 1,085 | 1,085 | 1,063 | 1,067 | -0.56% | 9,000 | 236億3540万 | +1.04% | 12.24 | 0.91 |
| 11/25 | 1,085 | 1,085 | 1,068 | 1,073 | +0.61% | 15,600 | 237億6831万 | +1.71% | 12.31 | 0.92 |
| 11/24 | 1,051 | 1,075 | 1,048 | 1,067 | +1.67% | 14,200 | 236億2432万 | +1.19% | 12.24 | 0.91 |
| 11/20 | 1,060 | 1,065 | 1,040 | 1,049 | -0.29% | 37,800 | 232億3668万 | -0.38% | 12.04 | 0.9 |
| 11/19 | 1,046 | 1,052 | 1,046 | 1,052 | +0.57% | 1,200 | 233億313万 | -0.09% | 12.07 | 0.9 |
| 11/18 | 1,046 | 1,046 | 1,046 | 1,046 | -0.48% | 400 | 231億7022万 | -0.57% | 12 | 0.9 |
| 11/17 | 1,055 | 1,055 | 1,045 | 1,051 | +0.53% | 3,400 | 232億8098万 | -0.1% | 12.06 | 0.9 |
| 11/16 | 1,061 | 1,062 | 1,046 | 1,046 | -1.18% | 11,200 | 231億5915万 | -0.62% | 12 | 0.9 |
| 11/13 | 1,051 | 1,061 | 1,050 | 1,058 | +0.71% | 4,000 | 234億3604万 | +0.57% | 12.14 | 0.91 |
| 11/12 | 1,057 | 1,057 | 1,051 | 1,051 | -0.61% | 3,200 | 232億6990万 | -0.05% | 12.05 | 0.9 |
| 11/11 | 1,060 | 1,060 | 1,057 | 1,057 | +0.86% | 1,800 | 234億1389万 | +0.57% | 12.13 | 0.91 |
| 11/10 | 1,058 | 1,058 | 1,048 | 1,048 | -0.29% | 7,600 | 232億1452万 | -0.29% | 12.02 | 0.9 |
| 11/09 | 1,065 | 1,065 | 1,050 | 1,051 | -0.19% | 8,800 | 232億8098万 | 0% | 12.06 | 0.9 |
| 11/06 | 1,053 | 1,053 | 1,053 | 1,053 | -0.14% | 400 | 233億2528万 | +0.19% | 12.08 | 0.9 |
| 11/05 | 1,060 | 1,061 | 1,054 | 1,055 | -0.05% | 3,000 | 233億5851万 | +0.33% | 12.1 | 0.9 |
| 11/04 | 1,065 | 1,065 | 1,052 | 1,055 | +0.29% | 2,600 | 233億6958万 | +0.48% | 12.11 | 0.9 |
