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 | 1,870 | 1,905 | 1,855 | 1,875 | +0.27% | 1,542,200 | 3832億5752万 | +0.59% | 16.34 | 0.98 |
| 03/30 | 1,885 | 1,890 | 1,860 | 1,870 | -2.09% | 1,752,400 | 3822億3550万 | +0.32% | 16.3 | 0.98 |
| 03/29 | 1,885 | 1,915 | 1,880 | 1,910 | +0.79% | 1,241,600 | 3904億1166万 | +2.3% | 16.64 | 1 |
| 03/28 | 1,900 | 1,905 | 1,870 | 1,895 | +1.34% | 1,146,000 | 3873億4560万 | +1.34% | 16.51 | 0.99 |
| 03/25 | 1,845 | 1,885 | 1,840 | 1,870 | +2.19% | 1,281,800 | 3822億3550万 | -0.21% | 16.3 | 0.98 |
| 03/24 | 1,850 | 1,855 | 1,820 | 1,830 | -1.35% | 1,120,400 | 3740億5934万 | -2.66% | 15.95 | 0.96 |
| 03/23 | 1,875 | 1,880 | 1,840 | 1,855 | -1.07% | 1,744,800 | 3791億6944万 | -1.59% | 16.17 | 0.97 |
| 03/22 | 1,855 | 1,885 | 1,850 | 1,875 | +2.46% | 1,862,800 | 3832億5752万 | -0.74% | 16.34 | 0.98 |
| 03/18 | 1,825 | 1,845 | 1,820 | 1,830 | +0.27% | 1,575,200 | 3740億5934万 | -3.33% | 15.95 | 0.96 |
| 03/17 | 1,850 | 1,875 | 1,820 | 1,825 | -1.35% | 2,377,800 | 3730億3732万 | -3.49% | 15.9 | 0.96 |
| 03/16 | 1,840 | 1,880 | 1,830 | 1,850 | -0.8% | 1,312,600 | 3781億4742万 | -2.53% | 16.12 | 0.97 |
| 03/15 | 1,890 | 1,910 | 1,860 | 1,865 | -3.37% | 2,177,600 | 3812億1348万 | -2.2% | 16.25 | 0.98 |
| 03/14 | 1,930 | 1,950 | 1,905 | 1,930 | +1.58% | 1,567,800 | 3944億9974万 | +0.36% | 16.82 | 1.01 |
| 03/11 | 1,835 | 1,905 | 1,830 | 1,900 | +1.88% | 2,140,600 | 3883億6762万 | -1.81% | 16.56 | 1 |
| 03/10 | 1,830 | 1,875 | 1,800 | 1,865 | +3.32% | 1,981,400 | 3812億1348万 | -4.31% | 16.25 | 0.98 |
| 03/09 | 1,795 | 1,805 | 1,760 | 1,805 | -1.37% | 2,466,000 | 3689億4924万 | -8.14% | 15.73 | 0.95 |
| 03/08 | 1,880 | 1,880 | 1,810 | 1,830 | -2.92% | 2,122,600 | 3740億5934万 | -8.09% | 15.95 | 0.96 |
| 03/07 | 1,900 | 1,910 | 1,875 | 1,885 | -1.05% | 1,926,800 | 3853億156万 | -6.91% | 16.43 | 0.99 |
| 03/04 | 1,910 | 1,950 | 1,900 | 1,905 | -1.04% | 2,670,800 | 3893億8964万 | -7.25% | 16.6 | 1 |
| 03/03 | 1,845 | 1,930 | 1,845 | 1,925 | +4.62% | 3,363,600 | 3934億7772万 | -7.32% | 16.78 | 1.01 |
| 03/02 | 1,850 | 1,860 | 1,835 | 1,840 | +2.51% | 4,003,200 | 3761億338万 | -12.34% | 16.03 | 0.96 |
| 03/01 | 1,820 | 1,825 | 1,755 | 1,795 | -2.71% | 3,888,800 | 3669億520万 | -15.33% | 15.64 | 0.94 |
| 02/29 | 1,885 | 1,920 | 1,840 | 1,845 | +0.27% | 3,113,200 | 3771億2540万 | -14.07% | 16.08 | 0.97 |
| 02/26 | 1,900 | 1,940 | 1,830 | 1,840 | -2.13% | 2,675,400 | 3761億338万 | -15.17% | 16.03 | 0.96 |
| 02/25 | 1,850 | 1,890 | 1,760 | 1,880 | +0.27% | 3,499,400 | 3842億7954万 | -14.04% | 16.38 | 0.98 |
| 02/24 | 1,885 | 1,915 | 1,855 | 1,875 | -4.09% | 2,983,600 | 3832億5752万 | -14.93% | 16.34 | 0.98 |
| 02/23 | 1,985 | 2,015 | 1,950 | 1,955 | -1.26% | 1,963,200 | 3996億984万 | -12.13% | 17.04 | 1.02 |
| 02/22 | 1,970 | 2,015 | 1,950 | 1,980 | -0.75% | 1,722,400 | 4047億1995万 | -11.69% | 17.25 | 1.04 |
| 02/19 | 1,985 | 2,010 | 1,960 | 1,995 | -1.48% | 1,912,000 | 4077億8601万 | -11.73% | 17.39 | 1.05 |
| 02/18 | 2,020 | 2,050 | 2,000 | 2,025 | +4.38% | 2,635,000 | 4139億1813万 | -11.07% | 17.65 | 1.06 |
| 02/17 | 1,945 | 1,975 | 1,905 | 1,940 | -1.27% | 2,098,400 | 3965億4378万 | -15.54% | 16.91 | 1.02 |
| 02/16 | 1,940 | 2,000 | 1,905 | 1,965 | 0% | 3,033,200 | 4016億5388万 | -15.12% | 17.12 | 1.03 |
| 02/15 | 1,935 | 1,985 | 1,865 | 1,965 | +9.17% | 2,327,000 | 4016億5388万 | -15.88% | 17.12 | 1.03 |
| 02/12 | 1,865 | 1,910 | 1,785 | 1,800 | -9.32% | 6,944,800 | 3679億2722万 | -23.57% | 15.69 | 0.94 |
| 02/10 | 2,065 | 2,070 | 1,925 | 1,985 | -4.34% | 4,978,000 | 4057億4197万 | -16.81% | 17.3 | 1.04 |
| 02/09 | 2,150 | 2,160 | 2,065 | 2,075 | -8.19% | 3,435,600 | 4241億3833万 | -13.79% | 18.08 | 1.09 |
| 02/08 | 2,190 | 2,275 | 2,160 | 2,260 | +1.35% | 2,739,800 | 4619億5307万 | -6.92% | 19.69 | 1.18 |
| 02/05 | 2,200 | 2,240 | 2,135 | 2,230 | -1.55% | 2,768,200 | 4558億2095万 | -8.83% | 19.43 | 1.17 |
| 02/04 | 2,285 | 2,310 | 2,220 | 2,265 | +0.67% | 3,844,600 | 4629億7509万 | -8.08% | 19.74 | 1.19 |
| 02/03 | 2,400 | 2,405 | 2,215 | 2,250 | -8.72% | 7,579,400 | 4599億903万 | -9.27% | 19.61 | 1.18 |
| 02/02 | 2,645 | 2,715 | 2,430 | 2,465 | -8.36% | 6,870,600 | 5038億5589万 | -1.2% | 21.48 | 1.29 |
| 02/01 | 2,695 | 2,710 | 2,650 | 2,690 | +3.66% | 2,487,000 | 5498億4680万 | +7.56% | 23.44 | 1.41 |
| 01/29 | 2,490 | 2,600 | 2,480 | 2,595 | +4.43% | 2,749,400 | 5304億2841万 | +3.92% | 22.61 | 1.36 |
| 01/28 | 2,470 | 2,510 | 2,445 | 2,485 | +0.81% | 2,200,000 | 5079億4397万 | -0.52% | 21.66 | 1.3 |
| 01/27 | 2,420 | 2,480 | 2,410 | 2,465 | +3.57% | 1,948,400 | 5038億5589万 | -1.52% | 21.48 | 1.29 |
| 01/26 | 2,405 | 2,405 | 2,370 | 2,380 | -3.05% | 1,416,800 | 4864億8155万 | -5.25% | 20.74 | 1.25 |
| 01/25 | 2,440 | 2,475 | 2,410 | 2,455 | +1.66% | 1,660,800 | 5018億1185万 | -2.62% | 21.39 | 1.29 |
| 01/22 | 2,350 | 2,420 | 2,315 | 2,415 | +6.39% | 2,641,200 | 4936億3569万 | -4.39% | 21.05 | 1.27 |
| 01/21 | 2,315 | 2,385 | 2,265 | 2,270 | -2.16% | 2,475,600 | 4639億9711万 | -10.45% | 19.78 | 1.19 |
| 01/20 | 2,420 | 2,430 | 2,320 | 2,320 | -3.53% | 2,013,600 | 4742億1731万 | -9.06% | 20.22 | 1.22 |
| 01/19 | 2,365 | 2,410 | 2,355 | 2,405 | +1.48% | 1,871,800 | 4915億9165万 | -6.13% | 20.96 | 1.26 |
| 01/18 | 2,345 | 2,385 | 2,310 | 2,370 | -2.07% | 2,366,600 | 4844億3751万 | -7.82% | 20.65 | 1.24 |
| 01/15 | 2,480 | 2,510 | 2,405 | 2,420 | -0.82% | 2,832,800 | 4946億5771万 | -6.24% | 21.09 | 1.27 |
| 01/14 | 2,440 | 2,465 | 2,405 | 2,440 | -2.79% | 2,635,200 | 4987億4579万 | -5.83% | 21.26 | 1.28 |
| 01/13 | 2,440 | 2,515 | 2,440 | 2,510 | +4.58% | 2,049,000 | 5130億5407万 | -3.39% | 21.87 | 1.31 |
| 01/12 | 2,435 | 2,455 | 2,390 | 2,400 | -3.23% | 2,081,400 | 4905億6963万 | -7.83% | 20.91 | 1.26 |
| 01/08 | 2,415 | 2,510 | 2,395 | 2,480 | +1.02% | 2,948,600 | 5069億2195万 | -5.13% | 21.61 | 1.3 |
| 01/07 | 2,530 | 2,540 | 2,435 | 2,455 | -4.1% | 3,243,600 | 5018億1185万 | -6.3% | 21.39 | 1.29 |
| 01/06 | 2,540 | 2,575 | 2,525 | 2,560 | +1.59% | 2,516,200 | 5232億7427万 | -2.48% | 22.31 | 1.34 |
| 01/05 | 2,555 | 2,565 | 2,495 | 2,520 | -2.7% | 2,887,400 | 5150億9811万 | -4% | 21.96 | 1.32 |
| 01/04 | 2,705 | 2,715 | 2,575 | 2,590 | -4.43% | 2,391,400 | 5294億639万 | -1.41% | 22.57 | 1.36 |
| 2015 |
| 12/30 | 2,690 | 2,725 | 2,685 | 2,710 | +0.93% | 1,015,400 | 5539億3488万 | +3.24% | 23.62 | 1.42 |
| 12/29 | 2,665 | 2,690 | 2,640 | 2,685 | +0.37% | 1,293,400 | 5488億2478万 | +2.52% | 23.4 | 1.41 |
| 12/28 | 2,625 | 2,680 | 2,625 | 2,675 | +2.69% | 1,085,200 | 5467億8074万 | +2.37% | 23.31 | 1.4 |
| 12/25 | 2,610 | 2,635 | 2,600 | 2,605 | -0.38% | 774,600 | 5324億7245万 | 0% | 22.7 | 1.36 |
| 12/24 | 2,655 | 2,700 | 2,610 | 2,615 | +0.38% | 1,743,000 | 5345億1649万 | +0.5% | 22.79 | 1.37 |
| 12/22 | 2,600 | 2,615 | 2,585 | 2,605 | -0.57% | 883,200 | 5324億7245万 | +0.27% | 22.7 | 1.36 |
| 12/21 | 2,585 | 2,620 | 2,545 | 2,620 | +0.19% | 1,668,400 | 5355億3851万 | +1.12% | 22.83 | 1.37 |
| 12/18 | 2,665 | 2,710 | 2,615 | 2,615 | -2.24% | 2,426,600 | 5345億1649万 | +1.2% | 22.79 | 1.37 |
| 12/17 | 2,650 | 2,690 | 2,630 | 2,675 | +2.29% | 2,289,800 | 5467億8074万 | +3.76% | 23.31 | 1.4 |
| 12/16 | 2,625 | 2,640 | 2,590 | 2,615 | +1.95% | 1,716,800 | 5345億1649万 | +1.79% | 22.79 | 1.37 |
| 12/15 | 2,640 | 2,645 | 2,560 | 2,565 | -3.39% | 2,073,800 | 5242億9629万 | +0.08% | 22.35 | 1.34 |
| 12/14 | 2,605 | 2,660 | 2,565 | 2,655 | -0.38% | 2,375,200 | 5426億9266万 | +3.79% | 23.14 | 1.39 |
| 12/11 | 2,650 | 2,670 | 2,630 | 2,665 | +2.5% | 2,148,600 | 5447億3670万 | +4.55% | 23.22 | 1.4 |
| 12/10 | 2,615 | 2,635 | 2,595 | 2,600 | -0.76% | 1,372,000 | 5314億5043万 | +2.28% | 22.66 | 1.36 |
| 12/09 | 2,620 | 2,670 | 2,595 | 2,620 | -0.19% | 1,630,400 | 5355億3851万 | +3.35% | 22.83 | 1.37 |
| 12/08 | 2,680 | 2,685 | 2,620 | 2,625 | -1.69% | 1,741,400 | 5365億6053万 | +4% | 22.88 | 1.38 |
| 12/07 | 2,640 | 2,675 | 2,615 | 2,670 | +1.91% | 1,482,000 | 5457億5872万 | +6.29% | 23.27 | 1.4 |
| 12/04 | 2,625 | 2,655 | 2,605 | 2,620 | -1.69% | 2,047,200 | 5355億3851万 | +4.97% | 22.83 | 1.37 |
| 12/03 | 2,685 | 2,690 | 2,630 | 2,665 | +0.95% | 2,225,600 | 5447億3670万 | +7.33% | 23.22 | 1.4 |
| 12/02 | 2,635 | 2,680 | 2,635 | 2,640 | +0.19% | 2,559,200 | 5396億2660万 | +7.01% | 23.01 | 1.38 |
| 12/01 | 2,580 | 2,640 | 2,570 | 2,635 | +2.73% | 1,819,800 | 5386億458万 | +7.42% | 22.96 | 1.38 |
| 11/30 | 2,585 | 2,595 | 2,555 | 2,565 | +0.2% | 1,733,600 | 5242億9629万 | +5.21% | 22.35 | 1.34 |
| 11/27 | 2,590 | 2,590 | 2,535 | 2,560 | -0.39% | 1,144,600 | 5232億7427万 | +5.61% | 22.31 | 1.34 |
| 11/26 | 2,570 | 2,595 | 2,555 | 2,570 | +0.98% | 979,400 | 5253億1831万 | +6.55% | 22.4 | 1.35 |
| 11/25 | 2,560 | 2,580 | 2,545 | 2,545 | -0.78% | 1,339,400 | 5202億821万 | +6.17% | 22.18 | 1.33 |
| 11/24 | 2,545 | 2,595 | 2,545 | 2,565 | +1.18% | 1,685,600 | 5242億9629万 | +7.68% | 22.35 | 1.34 |
| 11/20 | 2,485 | 2,545 | 2,480 | 2,535 | +2.22% | 1,750,200 | 5181億6417万 | +7.01% | 22.09 | 1.33 |
| 11/19 | 2,540 | 2,545 | 2,465 | 2,480 | -1.39% | 2,755,000 | 5069億2195万 | +5.31% | 21.61 | 1.3 |
| 11/18 | 2,540 | 2,565 | 2,510 | 2,515 | -0.2% | 1,256,000 | 5140億7609万 | +7.34% | 21.92 | 1.32 |
| 11/17 | 2,480 | 2,535 | 2,480 | 2,520 | +3.28% | 1,921,000 | 5150億9811万 | +8.11% | 21.96 | 1.32 |
| 11/16 | 2,375 | 2,460 | 2,375 | 2,440 | +0.21% | 1,122,800 | 4987億4579万 | +5.17% | 21.26 | 1.28 |
| 11/13 | 2,435 | 2,440 | 2,410 | 2,435 | -1.02% | 1,436,000 | 4977億2377万 | +5.55% | 21.22 | 1.28 |
| 11/12 | 2,455 | 2,490 | 2,450 | 2,460 | +0.2% | 1,609,400 | 5028億3387万 | +7.14% | 21.44 | 1.29 |
| 11/11 | 2,465 | 2,485 | 2,450 | 2,455 | -0.2% | 1,544,600 | 5018億1185万 | +7.68% | 21.39 | 1.29 |
| 11/10 | 2,445 | 2,470 | 2,430 | 2,460 | +0.61% | 1,672,600 | 5028億3387万 | +8.71% | 21.44 | 1.29 |
| 11/09 | 2,480 | 2,480 | 2,430 | 2,445 | 0% | 1,952,800 | 4997億6781万 | +8.91% | 21.31 | 1.28 |
| 11/06 | 2,490 | 2,525 | 2,420 | 2,445 | -1.81% | 2,456,200 | 4997億6781万 | +9.84% | 21.31 | 1.28 |
| 11/05 | 2,380 | 2,500 | 2,355 | 2,490 | +2.89% | 4,971,600 | 5089億6599万 | +12.98% | 21.7 | 1.3 |
| 11/04 | 2,400 | 2,450 | 2,385 | 2,420 | +2.98% | 3,167,000 | 4946億5771万 | +11.06% | 21.09 | 1.27 |
