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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 760 | 780 | 750 | 770 | +2.67% | 254,500 | 310億9563万 | +0.65% | 3.36 | 0.52 |
| 03/30 | 770 | 780 | 750 | 750 | -2.6% | 141,600 | 302億8795万 | -1.7% | 3.28 | 0.51 |
| 03/29 | 770 | 780 | 770 | 770 | 0% | 61,500 | 310億9563万 | +1.05% | 3.36 | 0.52 |
| 03/28 | 780 | 780 | 760 | 770 | 0% | 107,000 | 310億9563万 | +1.32% | 3.36 | 0.52 |
| 03/25 | 780 | 790 | 770 | 770 | 0% | 96,700 | 310億9563万 | +1.45% | 3.36 | 0.52 |
| 03/24 | 780 | 780 | 770 | 770 | -1.28% | 75,700 | 310億9563万 | +1.45% | 3.36 | 0.52 |
| 03/23 | 780 | 790 | 770 | 780 | 0% | 86,500 | 314億9947万 | +3.04% | 3.41 | 0.53 |
| 03/22 | 790 | 800 | 780 | 780 | -1.27% | 203,800 | 314億9947万 | +3.31% | 3.41 | 0.53 |
| 03/18 | 790 | 790 | 770 | 790 | 0% | 147,800 | 319億331万 | +5.05% | 3.45 | 0.54 |
| 03/17 | 780 | 810 | 780 | 790 | +2.6% | 277,500 | 319億331万 | +5.76% | 3.45 | 0.54 |
| 03/16 | 780 | 790 | 770 | 770 | -1.28% | 56,000 | 310億9563万 | +3.36% | 3.36 | 0.52 |
| 03/15 | 790 | 800 | 780 | 780 | -1.27% | 172,100 | 314億9947万 | +4.84% | 3.41 | 0.53 |
| 03/14 | 780 | 790 | 770 | 790 | +2.6% | 199,600 | 319億331万 | +5.9% | 3.45 | 0.54 |
| 03/11 | 750 | 780 | 750 | 770 | 0% | 274,500 | 310億9563万 | +3.08% | 3.36 | 0.52 |
| 03/10 | 770 | 780 | 760 | 770 | +1.32% | 175,400 | 310億9563万 | +2.67% | 3.36 | 0.52 |
| 03/09 | 760 | 770 | 750 | 760 | -1.3% | 137,900 | 306億9179万 | +1.06% | 3.32 | 0.52 |
| 03/08 | 790 | 800 | 760 | 770 | -2.53% | 287,900 | 310億9563万 | +1.58% | 3.36 | 0.52 |
| 03/07 | 780 | 800 | 770 | 790 | +2.6% | 206,700 | 319億331万 | +3.54% | 3.45 | 0.54 |
| 03/04 | 760 | 790 | 750 | 770 | +1.32% | 418,500 | 310億9563万 | +0.26% | 3.36 | 0.52 |
| 03/03 | 740 | 770 | 740 | 760 | +1.33% | 184,300 | 306億9179万 | -1.55% | 3.32 | 0.52 |
| 03/02 | 740 | 750 | 740 | 750 | +2.74% | 105,800 | 302億8795万 | -3.47% | 3.28 | 0.51 |
| 03/01 | 720 | 730 | 710 | 730 | +1.39% | 157,500 | 294億8027万 | -6.53% | 3.19 | 0.5 |
| 02/29 | 740 | 750 | 720 | 720 | -1.37% | 114,400 | 290億7643万 | -8.63% | 3.15 | 0.49 |
| 02/26 | 740 | 750 | 730 | 730 | +1.39% | 205,800 | 294億8027万 | -7.94% | 3.19 | 0.5 |
| 02/25 | 730 | 740 | 720 | 720 | 0% | 84,300 | 290億7643万 | -9.43% | 3.15 | 0.49 |
| 02/24 | 710 | 730 | 710 | 720 | 0% | 82,000 | 290億7643万 | -9.77% | 3.15 | 0.49 |
| 02/23 | 740 | 750 | 710 | 720 | -1.37% | 266,100 | 290億7643万 | -10.45% | 3.15 | 0.49 |
| 02/22 | 730 | 750 | 710 | 730 | -1.35% | 301,900 | 294億8027万 | -9.88% | 3.19 | 0.5 |
| 02/19 | 770 | 770 | 730 | 740 | -5.13% | 194,100 | 298億8411万 | -9.31% | 3.23 | 0.5 |
| 02/18 | 740 | 790 | 730 | 780 | +8.33% | 289,200 | 314億9947万 | -5.11% | 3.41 | 0.53 |
| 02/17 | 720 | 740 | 710 | 720 | 0% | 336,900 | 290億7643万 | -13.04% | 3.15 | 0.49 |
| 02/16 | 710 | 750 | 710 | 720 | 0% | 235,500 | 290億7643万 | -13.88% | 3.15 | 0.49 |
| 02/15 | 710 | 730 | 690 | 720 | +9.09% | 339,200 | 290億7643万 | -14.69% | 3.15 | 0.49 |
| 02/12 | 670 | 700 | 660 | 660 | -9.59% | 674,800 | 266億5340万 | -22.72% | 2.88 | 0.45 |
| 02/10 | 770 | 770 | 710 | 730 | -3.95% | 356,900 | 294億8027万 | -15.7% | 3.19 | 0.5 |
| 02/09 | 790 | 800 | 740 | 760 | -7.32% | 413,900 | 306億9179万 | -13.34% | 3.32 | 0.52 |
| 02/08 | 790 | 830 | 780 | 820 | +1.23% | 206,700 | 331億1483万 | -7.45% | 3.58 | 0.56 |
| 02/05 | 840 | 840 | 790 | 810 | -3.57% | 299,000 | 327億1099万 | -9.4% | 3.54 | 0.55 |
| 02/04 | 840 | 860 | 820 | 840 | 0% | 235,500 | 339億2251万 | -6.87% | 3.67 | 0.57 |
| 02/03 | 880 | 890 | 830 | 840 | -6.67% | 385,900 | 339億2251万 | -7.59% | 3.67 | 0.57 |
| 02/02 | 890 | 910 | 880 | 900 | 0% | 257,600 | 363億4554万 | -1.53% | 3.93 | 0.61 |
| 02/01 | 920 | 920 | 890 | 900 | 0% | 261,300 | 363億4554万 | -1.75% | 3.93 | 0.61 |
| 01/29 | 890 | 910 | 870 | 900 | +2.27% | 211,700 | 363億4554万 | -2.07% | 3.93 | 0.61 |
| 01/28 | 890 | 910 | 870 | 880 | 0% | 188,200 | 355億3786万 | -4.66% | 3.84 | 0.6 |
| 01/27 | 890 | 890 | 870 | 880 | +2.33% | 137,700 | 355億3786万 | -5.17% | 3.84 | 0.6 |
| 01/26 | 870 | 880 | 850 | 860 | -3.37% | 253,100 | 347億3019万 | -7.82% | 3.76 | 0.58 |
| 01/25 | 860 | 890 | 850 | 890 | +4.71% | 314,600 | 359億4170万 | -5.32% | 3.89 | 0.6 |
| 01/22 | 800 | 850 | 800 | 850 | +8.97% | 409,800 | 343億2635万 | -9.96% | 3.71 | 0.58 |
| 01/21 | 800 | 830 | 780 | 780 | -3.7% | 533,900 | 314億9947万 | -18.07% | 3.41 | 0.53 |
| 01/20 | 860 | 860 | 800 | 810 | -5.81% | 533,600 | 327億1099万 | -15.8% | 3.54 | 0.55 |
| 01/19 | 850 | 870 | 840 | 860 | 0% | 345,500 | 347億3019万 | -11.43% | 3.76 | 0.58 |
| 01/18 | 840 | 870 | 830 | 860 | -2.27% | 353,600 | 347億3019万 | -12.07% | 3.76 | 0.58 |
| 01/15 | 910 | 920 | 880 | 880 | -3.3% | 188,900 | 355億3786万 | -10.66% | 3.84 | 0.6 |
| 01/14 | 900 | 910 | 880 | 910 | -2.15% | 443,100 | 367億4938万 | -8.27% | 3.98 | 0.62 |
| 01/13 | 920 | 940 | 910 | 930 | +3.33% | 157,600 | 375億5706万 | -6.81% | 4.06 | 0.63 |
| 01/12 | 930 | 940 | 890 | 900 | -4.26% | 388,800 | 363億4554万 | -10.36% | 3.93 | 0.61 |
| 01/08 | 940 | 960 | 930 | 940 | -1.05% | 233,600 | 379億6090万 | -7.11% | 4.11 | 0.64 |
| 01/07 | 970 | 970 | 950 | 950 | -2.06% | 220,600 | 383億6474万 | -6.68% | 4.15 | 0.64 |
| 01/06 | 1,000 | 1,000 | 970 | 970 | -3% | 140,300 | 391億7242万 | -5.27% | 4.24 | 0.66 |
| 01/05 | 980 | 1,010 | 980 | 1,000 | +1.01% | 131,200 | 403億8394万 | -2.91% | 4.37 | 0.68 |
| 01/04 | 1,020 | 1,030 | 990 | 990 | -3.88% | 251,700 | 399億8010万 | -4.26% | 4.33 | 0.67 |
| 2015 |
| 12/30 | 1,010 | 1,040 | 1,010 | 1,030 | +1.98% | 216,300 | 415億9546万 | -0.96% | 4.5 | 0.7 |
| 12/29 | 990 | 1,020 | 990 | 1,010 | 0% | 214,900 | 407億8778万 | -3.26% | 4.41 | 0.69 |
| 12/28 | 960 | 1,010 | 960 | 1,010 | +6.32% | 286,000 | 407億8778万 | -3.53% | 4.41 | 0.69 |
| 12/25 | 950 | 960 | 930 | 950 | -1.04% | 615,000 | 383億6474万 | -9.52% | 4.15 | 0.64 |
| 12/24 | 980 | 990 | 950 | 960 | -2.04% | 580,900 | 387億6858万 | -8.92% | 4.19 | 0.65 |
| 12/22 | 990 | 1,000 | 960 | 980 | -2% | 515,300 | 395億7626万 | -7.46% | 4.28 | 0.66 |
| 12/21 | 1,000 | 1,000 | 980 | 1,000 | 0% | 433,600 | 403億8394万 | -5.84% | 4.37 | 0.68 |
| 12/18 | 1,020 | 1,030 | 1,000 | 1,000 | -0.99% | 373,000 | 403億8394万 | -6.1% | 4.37 | 0.68 |
| 12/17 | 1,030 | 1,040 | 1,010 | 1,010 | -0.98% | 177,300 | 407億8778万 | -5.43% | 4.41 | 0.69 |
| 12/16 | 1,010 | 1,030 | 1,000 | 1,020 | +2% | 342,200 | 411億9162万 | -4.67% | 4.46 | 0.69 |
| 12/15 | 1,030 | 1,030 | 1,000 | 1,000 | -3.85% | 394,800 | 403億8394万 | -6.63% | 4.37 | 0.68 |
| 12/14 | 1,020 | 1,040 | 1,010 | 1,040 | 0% | 351,200 | 419億9930万 | -3.7% | 4.54 | 0.71 |
| 12/11 | 1,030 | 1,050 | 1,020 | 1,040 | +0.97% | 337,400 | 419億9930万 | -4.15% | 4.54 | 0.71 |
| 12/10 | 1,010 | 1,040 | 1,010 | 1,030 | 0% | 265,200 | 415億9546万 | -5.42% | 4.5 | 0.7 |
| 12/09 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 438,700 | 415億9546万 | -5.85% | 4.5 | 0.7 |
| 12/08 | 1,050 | 1,060 | 1,030 | 1,040 | -1.89% | 334,900 | 419億9930万 | -5.37% | 4.54 | 0.71 |
| 12/07 | 1,070 | 1,080 | 1,050 | 1,060 | -0.93% | 244,900 | 428億697万 | -4.07% | 4.63 | 0.72 |
| 12/04 | 1,070 | 1,070 | 1,050 | 1,070 | -0.93% | 280,900 | 432億1081万 | -3.52% | 4.68 | 0.73 |
| 12/03 | 1,080 | 1,090 | 1,070 | 1,080 | 0% | 146,800 | 436億1465万 | -2.88% | 4.72 | 0.73 |
| 12/02 | 1,100 | 1,110 | 1,070 | 1,080 | -1.82% | 419,100 | 436億1465万 | -3.05% | 4.72 | 0.73 |
| 12/01 | 1,100 | 1,110 | 1,090 | 1,100 | 0% | 321,900 | 444億2233万 | -1.52% | 4.81 | 0.75 |
| 11/30 | 1,120 | 1,120 | 1,080 | 1,100 | -0.9% | 224,400 | 444億2233万 | -1.61% | 4.81 | 0.75 |
| 11/27 | 1,120 | 1,140 | 1,110 | 1,110 | -0.89% | 265,900 | 448億2617万 | -0.89% | 4.85 | 0.75 |
| 11/26 | 1,130 | 1,130 | 1,110 | 1,120 | -0.88% | 107,200 | 452億3001万 | -0.09% | 4.89 | 0.76 |
| 11/25 | 1,120 | 1,130 | 1,110 | 1,130 | +0.89% | 229,700 | 456億3385万 | +0.8% | 4.94 | 0.77 |
| 11/24 | 1,090 | 1,120 | 1,080 | 1,120 | +2.75% | 419,000 | 452億3001万 | 0% | 4.89 | 0.76 |
| 11/20 | 1,080 | 1,090 | 1,070 | 1,090 | +0.93% | 241,700 | 440億1849万 | -2.77% | 4.76 | 0.74 |
| 11/19 | 1,080 | 1,090 | 1,060 | 1,080 | +0.93% | 448,300 | 436億1465万 | -3.74% | 4.72 | 0.73 |
| 11/18 | 1,070 | 1,080 | 1,060 | 1,070 | 0% | 332,700 | 432億1081万 | -4.8% | 4.68 | 0.73 |
| 11/17 | 1,070 | 1,080 | 1,060 | 1,070 | 0% | 331,600 | 432億1081万 | -5.14% | 4.68 | 0.73 |
| 11/16 | 1,050 | 1,070 | 1,050 | 1,070 | 0% | 253,900 | 432億1081万 | -5.31% | 4.68 | 0.73 |
| 11/13 | 1,050 | 1,070 | 1,050 | 1,070 | 0% | 351,100 | 432億1081万 | -5.48% | 4.68 | 0.73 |
| 11/12 | 1,070 | 1,080 | 1,050 | 1,070 | +0.94% | 304,700 | 432億1081万 | -5.56% | 4.68 | 0.73 |
| 11/11 | 1,050 | 1,080 | 1,050 | 1,060 | +0.95% | 664,500 | 428億697万 | -6.53% | 4.63 | 0.72 |
| 11/10 | 1,060 | 1,080 | 1,030 | 1,050 | -13.93% | 2,246,600 | 424億314万 | -7.49% | 4.59 | 0.71 |
| 11/09 | 1,180 | 1,220 | 1,170 | 1,220 | +5.17% | 482,500 | 492億6841万 | +7.49% | 5.33 | 0.83 |
| 11/06 | 1,150 | 1,170 | 1,150 | 1,160 | +0.87% | 132,000 | 468億4537万 | +2.84% | 5.07 | 0.79 |
| 11/05 | 1,140 | 1,160 | 1,130 | 1,150 | +0.88% | 184,900 | 464億4153万 | +2.4% | 5.02 | 0.78 |
| 11/04 | 1,180 | 1,180 | 1,140 | 1,140 | -2.56% | 210,700 | 460億3769万 | +2.15% | 4.98 | 0.77 |
