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 | 1,100 | 1,100 | 1,090 | 1,100 | 0% | 9,700 | 87億3862万 | +1.85% | 13.17 | 1 |
| 03/30 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 11,700 | 87億3862万 | +2.23% | 13.17 | 1 |
| 03/29 | 1,090 | 1,110 | 1,090 | 1,110 | +0.91% | 14,300 | 88億1806万 | +3.54% | 13.29 | 1.01 |
| 03/28 | 1,100 | 1,110 | 1,090 | 1,100 | 0% | 23,500 | 87億3862万 | +3% | 13.17 | 1 |
| 03/25 | 1,130 | 1,130 | 1,100 | 1,100 | -0.9% | 31,300 | 87億3862万 | +3.38% | 13.17 | 1 |
| 03/24 | 1,130 | 1,130 | 1,110 | 1,110 | -1.77% | 25,300 | 88億1806万 | +4.62% | 13.29 | 1.01 |
| 03/23 | 1,140 | 1,140 | 1,120 | 1,130 | -0.88% | 14,100 | 89億7695万 | +7.11% | 13.53 | 1.03 |
| 03/22 | 1,130 | 1,140 | 1,120 | 1,140 | +1.79% | 25,900 | 90億5639万 | +8.78% | 13.65 | 1.04 |
| 03/18 | 1,130 | 1,130 | 1,110 | 1,120 | 0% | 33,300 | 88億9750万 | +7.69% | 13.41 | 1.02 |
| 03/17 | 1,120 | 1,160 | 1,110 | 1,120 | +0.9% | 80,700 | 88億9750万 | +8.32% | 13.41 | 1.02 |
| 03/16 | 1,110 | 1,130 | 1,110 | 1,110 | -1.77% | 38,200 | 88億1806万 | +7.77% | 13.29 | 1.01 |
| 03/15 | 1,130 | 1,140 | 1,120 | 1,130 | -0.88% | 55,300 | 89億7695万 | +9.82% | 13.53 | 1.03 |
| 03/14 | 1,150 | 1,160 | 1,130 | 1,140 | +2.7% | 69,300 | 90億5639万 | +10.68% | 13.65 | 1.04 |
| 03/11 | 1,080 | 1,130 | 1,080 | 1,110 | -0.89% | 79,400 | 88億1806万 | +7.77% | 13.29 | 1.01 |
| 03/10 | 1,070 | 1,160 | 1,070 | 1,120 | +5.66% | 124,500 | 88億9750万 | +8.53% | 13.41 | 1.02 |
| 03/09 | 1,050 | 1,060 | 1,020 | 1,060 | +0.95% | 26,800 | 84億2085万 | +2.42% | 12.7 | 0.97 |
| 03/08 | 1,080 | 1,080 | 1,030 | 1,050 | -2.78% | 40,800 | 83億4141万 | +0.86% | 12.58 | 0.96 |
| 03/07 | 1,060 | 1,100 | 1,050 | 1,080 | +1.89% | 58,300 | 85億7974万 | +3.05% | 12.94 | 0.98 |
| 03/04 | 1,020 | 1,060 | 1,020 | 1,060 | +3.92% | 54,200 | 84億2085万 | +0.76% | 12.7 | 0.97 |
| 03/03 | 1,010 | 1,040 | 1,010 | 1,020 | +0.99% | 40,100 | 81億308万 | -3.32% | 12.22 | 0.93 |
| 03/02 | 1,020 | 1,020 | 1,000 | 1,010 | +2.02% | 19,200 | 80億2364万 | -4.72% | 12.1 | 0.92 |
| 03/01 | 990 | 1,000 | 980 | 990 | 0% | 14,500 | 78億6476万 | -7.13% | 11.86 | 0.9 |
| 02/29 | 1,020 | 1,020 | 990 | 990 | -1% | 18,800 | 78億6476万 | -7.82% | 11.86 | 0.9 |
| 02/26 | 1,010 | 1,010 | 990 | 1,000 | 0% | 11,400 | 79億4420万 | -7.41% | 11.98 | 0.91 |
| 02/25 | 990 | 1,010 | 990 | 1,000 | +1.01% | 22,700 | 79億4420万 | -7.58% | 11.98 | 0.91 |
| 02/24 | 1,000 | 1,000 | 990 | 990 | -1.98% | 16,600 | 78億6476万 | -8.84% | 11.86 | 0.9 |
| 02/23 | 1,010 | 1,040 | 1,010 | 1,010 | 0% | 21,000 | 80億2364万 | -7.68% | 12.1 | 0.92 |
| 02/22 | 1,020 | 1,020 | 1,000 | 1,010 | 0% | 22,900 | 80億2364万 | -8.27% | 12.1 | 0.92 |
| 02/19 | 1,000 | 1,010 | 990 | 1,010 | 0% | 18,300 | 80億2364万 | -9.01% | 12.1 | 0.92 |
| 02/18 | 990 | 1,020 | 980 | 1,010 | +4.12% | 29,100 | 80億2364万 | -9.74% | 12.1 | 0.92 |
| 02/17 | 970 | 980 | 960 | 970 | +1.04% | 39,900 | 77億587万 | -14.08% | 11.62 | 0.88 |
| 02/16 | 950 | 990 | 940 | 960 | +2.13% | 49,200 | 76億2643万 | -15.79% | 11.5 | 0.87 |
| 02/15 | 980 | 990 | 910 | 940 | -1.05% | 129,400 | 74億6755万 | -18.4% | 11.26 | 0.86 |
| 02/12 | 970 | 990 | 930 | 950 | -7.77% | 76,100 | 75億4699万 | -18.52% | 11.38 | 0.86 |
| 02/10 | 1,090 | 1,100 | 1,020 | 1,030 | -5.5% | 35,500 | 81億8252万 | -12.79% | 12.34 | 0.94 |
| 02/09 | 1,110 | 1,120 | 1,080 | 1,090 | -5.22% | 26,000 | 86億5918万 | -8.63% | 13.06 | 0.99 |
| 02/08 | 1,110 | 1,160 | 1,110 | 1,150 | +1.77% | 25,000 | 91億3583万 | -4.41% | 13.77 | 1.05 |
| 02/05 | 1,160 | 1,160 | 1,120 | 1,130 | -4.24% | 21,000 | 89億7695万 | -6.77% | 13.53 | 1.03 |
| 02/04 | 1,190 | 1,200 | 1,170 | 1,180 | -0.84% | 21,400 | 93億7416万 | -3.28% | 14.13 | 1.07 |
| 02/03 | 1,190 | 1,190 | 1,170 | 1,190 | -1.65% | 21,600 | 94億5360万 | -3.02% | 14.25 | 1.08 |
| 02/02 | 1,210 | 1,230 | 1,210 | 1,210 | -0.82% | 18,800 | 96億1248万 | -1.71% | 14.49 | 1.1 |
| 02/01 | 1,190 | 1,230 | 1,190 | 1,220 | +4.27% | 27,400 | 96億9192万 | -1.21% | 14.61 | 1.11 |
| 01/29 | 1,140 | 1,170 | 1,130 | 1,170 | +2.63% | 26,900 | 92億9471万 | -5.65% | 14.01 | 1.07 |
| 01/28 | 1,140 | 1,160 | 1,130 | 1,140 | -1.72% | 28,000 | 90億5639万 | -8.51% | 13.65 | 1.04 |
| 01/27 | 1,170 | 1,170 | 1,130 | 1,160 | +1.75% | 30,800 | 92億1527万 | -7.64% | 13.89 | 1.06 |
| 01/26 | 1,140 | 1,160 | 1,130 | 1,140 | -4.2% | 17,600 | 90億5639万 | -9.81% | 13.65 | 1.04 |
| 01/25 | 1,190 | 1,190 | 1,160 | 1,190 | +4.39% | 18,000 | 94億5360万 | -6.59% | 14.25 | 1.08 |
| 01/22 | 1,080 | 1,140 | 1,070 | 1,140 | +8.57% | 58,200 | 90億5639万 | -11.01% | 13.65 | 1.04 |
| 01/21 | 1,120 | 1,150 | 1,050 | 1,050 | -6.25% | 53,800 | 83億4141万 | -18.67% | 12.58 | 0.96 |
| 01/20 | 1,200 | 1,200 | 1,110 | 1,120 | -5.88% | 46,200 | 88億9750万 | -14.18% | 13.41 | 1.02 |
| 01/19 | 1,190 | 1,200 | 1,170 | 1,190 | +0.85% | 41,300 | 94億5360万 | -9.57% | 14.25 | 1.08 |
| 01/18 | 1,200 | 1,200 | 1,170 | 1,180 | -3.28% | 28,000 | 93億7416万 | -10.94% | 14.13 | 1.07 |
| 01/15 | 1,240 | 1,250 | 1,220 | 1,220 | -1.61% | 23,600 | 96億9192万 | -8.55% | 14.61 | 1.11 |
| 01/14 | 1,240 | 1,240 | 1,220 | 1,240 | -1.59% | 41,800 | 98億5081万 | -7.67% | 14.85 | 1.13 |
| 01/13 | 1,260 | 1,290 | 1,240 | 1,260 | +1.61% | 40,500 | 100億969万 | -6.74% | 15.09 | 1.15 |
| 01/12 | 1,280 | 1,280 | 1,240 | 1,240 | -3.13% | 23,600 | 98億5081万 | -8.76% | 14.85 | 1.13 |
| 01/08 | 1,280 | 1,310 | 1,270 | 1,280 | -0.78% | 41,400 | 101億6858万 | -6.43% | 15.33 | 1.17 |
| 01/07 | 1,310 | 1,320 | 1,290 | 1,290 | -2.27% | 15,500 | 102億4802万 | -6.18% | 15.45 | 1.17 |
| 01/06 | 1,330 | 1,340 | 1,310 | 1,320 | -0.75% | 18,600 | 104億8634万 | -4.49% | 15.81 | 1.2 |
| 01/05 | 1,330 | 1,340 | 1,320 | 1,330 | -0.75% | 17,400 | 105億6579万 | -4.18% | 15.93 | 1.21 |
| 01/04 | 1,360 | 1,390 | 1,330 | 1,340 | -1.47% | 31,900 | 106億4523万 | -3.87% | 16.05 | 1.22 |
| 2015 |
| 12/30 | 1,350 | 1,360 | 1,340 | 1,360 | +0.74% | 21,400 | 108億411万 | -2.86% | 16.29 | 1.24 |
| 12/29 | 1,340 | 1,350 | 1,330 | 1,350 | +0.75% | 14,000 | 107億2467万 | -3.91% | 16.17 | 1.23 |
| 12/28 | 1,300 | 1,340 | 1,300 | 1,340 | +3.88% | 15,200 | 106億4523万 | -4.9% | 16.05 | 1.22 |
| 12/25 | 1,310 | 1,310 | 1,290 | 1,290 | -1.53% | 60,400 | 102億4802万 | -8.7% | 15.45 | 1.17 |
| 12/24 | 1,330 | 1,340 | 1,310 | 1,310 | -2.24% | 58,700 | 104億690万 | -7.62% | 15.69 | 1.19 |
| 12/22 | 1,340 | 1,350 | 1,320 | 1,340 | 0% | 24,800 | 106億4523万 | -5.7% | 16.05 | 1.22 |
| 12/21 | 1,360 | 1,360 | 1,320 | 1,340 | -2.19% | 65,600 | 106億4523万 | -5.77% | 16.05 | 1.22 |
| 12/18 | 1,380 | 1,390 | 1,360 | 1,370 | -0.72% | 28,600 | 108億8355万 | -3.86% | 16.41 | 1.25 |
| 12/17 | 1,390 | 1,390 | 1,380 | 1,380 | 0% | 22,600 | 109億6300万 | -3.16% | 16.53 | 1.26 |
| 12/16 | 1,380 | 1,380 | 1,370 | 1,380 | +0.73% | 23,300 | 109億6300万 | -3.23% | 16.53 | 1.26 |
| 12/15 | 1,400 | 1,400 | 1,360 | 1,370 | -0.72% | 32,600 | 108億8355万 | -3.99% | 16.41 | 1.25 |
| 12/14 | 1,380 | 1,390 | 1,360 | 1,380 | -1.43% | 29,900 | 109億6300万 | -3.36% | 16.53 | 1.26 |
| 12/11 | 1,400 | 1,410 | 1,400 | 1,400 | 0% | 27,900 | 111億2188万 | -1.89% | 16.77 | 1.27 |
| 12/10 | 1,400 | 1,410 | 1,400 | 1,400 | -0.71% | 21,300 | 111億2188万 | -1.75% | 16.77 | 1.27 |
| 12/09 | 1,410 | 1,420 | 1,400 | 1,410 | -0.7% | 25,400 | 112億132万 | -0.91% | 16.89 | 1.28 |
| 12/08 | 1,440 | 1,440 | 1,410 | 1,420 | -1.39% | 22,200 | 112億8076万 | -0.07% | 17.01 | 1.29 |
| 12/07 | 1,460 | 1,460 | 1,440 | 1,440 | +0.7% | 16,200 | 114億3965万 | +1.48% | 17.25 | 1.31 |
| 12/04 | 1,450 | 1,460 | 1,430 | 1,430 | -2.72% | 51,400 | 113億6021万 | +0.99% | 17.13 | 1.3 |
| 12/03 | 1,450 | 1,480 | 1,450 | 1,470 | +1.38% | 45,800 | 116億7797万 | +3.96% | 17.61 | 1.34 |
| 12/02 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 26,100 | 115億1909万 | +2.76% | 17.37 | 1.32 |
| 12/01 | 1,440 | 1,470 | 1,440 | 1,470 | +0.68% | 23,400 | 116億7797万 | +4.4% | 17.61 | 1.34 |
| 11/30 | 1,470 | 1,480 | 1,450 | 1,460 | 0% | 21,600 | 115億9853万 | +4.06% | 17.49 | 1.33 |
| 11/27 | 1,480 | 1,490 | 1,460 | 1,460 | -2.01% | 38,000 | 115億9853万 | +4.29% | 17.49 | 1.33 |
| 11/26 | 1,480 | 1,490 | 1,470 | 1,490 | +0.68% | 25,200 | 118億3686万 | +6.73% | 17.85 | 1.36 |
| 11/25 | 1,500 | 1,500 | 1,460 | 1,480 | -0.67% | 65,400 | 117億5742万 | +6.47% | 17.73 | 1.35 |
| 11/24 | 1,450 | 1,500 | 1,450 | 1,490 | +2.76% | 135,400 | 118億3686万 | +7.58% | 17.85 | 1.36 |
| 11/20 | 1,440 | 1,450 | 1,430 | 1,450 | +0.69% | 25,400 | 115億1909万 | +5.07% | 17.37 | 1.32 |
| 11/19 | 1,420 | 1,450 | 1,420 | 1,440 | +1.41% | 43,200 | 114億3965万 | +4.65% | 17.25 | 1.31 |
| 11/18 | 1,400 | 1,430 | 1,400 | 1,420 | +2.16% | 41,500 | 112億8076万 | +3.5% | 17.01 | 1.29 |
| 11/17 | 1,390 | 1,410 | 1,380 | 1,390 | +1.46% | 29,100 | 110億4244万 | +1.46% | 16.65 | 1.27 |
| 11/16 | 1,370 | 1,390 | 1,360 | 1,370 | -2.14% | 42,200 | 108億8355万 | +0.07% | 16.41 | 1.25 |
| 11/13 | 1,360 | 1,450 | 1,360 | 1,400 | +1.45% | 105,500 | 111億2188万 | +2.34% | 16.77 | 1.27 |
| 11/12 | 1,400 | 1,410 | 1,360 | 1,380 | -1.43% | 47,800 | 109億6300万 | +1.1% | 16.53 | 1.26 |
| 11/11 | 1,400 | 1,400 | 1,380 | 1,400 | 0% | 26,500 | 111億2188万 | +2.79% | 16.77 | 1.27 |
| 11/10 | 1,380 | 1,410 | 1,380 | 1,400 | 0% | 27,400 | 111億2188万 | +3.09% | 16.77 | 1.27 |
| 11/09 | 1,370 | 1,410 | 1,370 | 1,400 | +2.94% | 49,500 | 111億2188万 | +3.47% | 16.77 | 1.27 |
| 11/06 | 1,340 | 1,370 | 1,340 | 1,360 | +1.49% | 14,100 | 108億411万 | +0.89% | 16.29 | 1.24 |
| 11/05 | 1,340 | 1,350 | 1,320 | 1,340 | -1.47% | 31,200 | 106億4523万 | -0.3% | 16.05 | 1.22 |
| 11/04 | 1,370 | 1,370 | 1,350 | 1,360 | +0.74% | 12,300 | 108億411万 | +1.49% | 16.29 | 1.24 |
