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 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 650 | 650 | 640 | 650 | +1.56% | 6,300 | 19億6003万 | +4.17% | - | - |
| 03/30 | 670 | 690 | 640 | 640 | -1.54% | 25,200 | 19億2988万 | +3.06% | - | - |
| 03/29 | 630 | 650 | 630 | 650 | +1.56% | 3,200 | 19億6003万 | +4.67% | - | - |
| 03/28 | 660 | 660 | 630 | 640 | -1.54% | 5,900 | 19億2988万 | +3.9% | - | - |
| 03/25 | 660 | 670 | 650 | 650 | -1.52% | 6,800 | 19億6003万 | +6.56% | - | - |
| 03/24 | 660 | 660 | 660 | 660 | -1.49% | 3,000 | 19億9019万 | +9.27% | - | - |
| 03/23 | 650 | 690 | 650 | 670 | +3.08% | 15,400 | 20億2034万 | +12.04% | - | - |
| 03/22 | 630 | 650 | 630 | 650 | +3.17% | 8,000 | 19億6003万 | +9.8% | - | - |
| 03/18 | 650 | 660 | 630 | 630 | -3.08% | 13,800 | 18億9972万 | +7.51% | - | - |
| 03/17 | 680 | 690 | 650 | 650 | -5.8% | 21,700 | 19億6003万 | +12.07% | - | - |
| 03/16 | 650 | 700 | 620 | 690 | +11.29% | 96,400 | 20億8065万 | +19.79% | - | - |
| 03/15 | 610 | 630 | 610 | 620 | +1.64% | 14,800 | 18億6957万 | +8.58% | - | - |
| 03/14 | 620 | 620 | 610 | 610 | 0% | 6,700 | 18億3941万 | +7.02% | - | - |
| 03/11 | 610 | 610 | 600 | 610 | 0% | 5,600 | 18億3941万 | +7.02% | - | - |
| 03/10 | 590 | 620 | 590 | 610 | +3.39% | 12,700 | 18億3941万 | +7.02% | - | - |
| 03/09 | 600 | 600 | 590 | 590 | 0% | 2,900 | 17億7911万 | +3.51% | - | - |
| 03/08 | 600 | 600 | 590 | 590 | -3.28% | 8,600 | 17億7911万 | +3.15% | - | - |
| 03/07 | 620 | 620 | 600 | 610 | 0% | 6,400 | 18億3941万 | +6.09% | - | - |
| 03/04 | 590 | 610 | 590 | 610 | +3.39% | 15,300 | 18億3941万 | +5.9% | - | - |
| 03/03 | 600 | 600 | 580 | 590 | -1.67% | 16,400 | 17億7911万 | +2.43% | - | - |
| 03/02 | 620 | 620 | 600 | 600 | 0% | 9,500 | 18億926万 | +3.81% | - | - |
| 03/01 | 610 | 610 | 590 | 600 | 0% | 8,100 | 18億926万 | +3.81% | - | - |
| 02/29 | 590 | 620 | 590 | 600 | +1.69% | 13,400 | 18億926万 | +3.81% | - | - |
| 02/26 | 600 | 610 | 590 | 590 | 0% | 16,100 | 17億7911万 | +2.08% | - | - |
| 02/25 | 580 | 650 | 560 | 590 | +1.72% | 100,100 | 17億7911万 | +2.08% | - | - |
| 02/24 | 590 | 590 | 560 | 580 | -9.38% | 102,000 | 17億4895万 | +0.17% | - | - |
| 02/23 | 540 | 800 | 540 | 640 | +25.49% | 739,500 | 19億2988万 | +9.97% | - | - |
| 02/22 | 490 | 510 | 490 | 510 | +4.08% | 14,300 | 15億3787万 | -12.37% | - | - |
| 02/19 | 510 | 520 | 490 | 490 | -5.77% | 31,000 | 14億7756万 | -16.81% | - | - |
| 02/18 | 520 | 520 | 510 | 520 | +4% | 5,300 | 15億6802万 | -12.9% | - | - |
| 02/17 | 510 | 520 | 500 | 500 | -1.96% | 7,200 | 15億772万 | -17.22% | - | - |
| 02/16 | 500 | 530 | 500 | 510 | +2% | 7,700 | 15億3787万 | -16.53% | - | - |
| 02/15 | 510 | 520 | 500 | 500 | +2.04% | 6,700 | 15億772万 | -19.09% | - | - |
| 02/12 | 510 | 520 | 490 | 490 | -9.26% | 7,600 | 14億7756万 | -21.85% | - | - |
| 02/10 | 570 | 570 | 520 | 540 | -5.26% | 13,000 | 16億2833万 | -15.09% | - | - |
| 02/09 | 590 | 590 | 560 | 570 | -5% | 6,100 | 17億1880万 | -11.35% | - | - |
| 02/08 | 600 | 600 | 590 | 600 | -1.64% | 4,700 | 18億926万 | -7.55% | - | - |
| 02/05 | 610 | 610 | 590 | 610 | 0% | 6,000 | 18億3941万 | -6.73% | - | - |
| 02/04 | 610 | 620 | 610 | 610 | 0% | 3,400 | 18億3941万 | -7.29% | - | - |
| 02/03 | 630 | 630 | 610 | 610 | -6.15% | 4,300 | 18億3941万 | -7.72% | - | - |
| 02/02 | 660 | 660 | 650 | 650 | 0% | 1,700 | 19億6003万 | -2.11% | - | - |
| 02/01 | 640 | 650 | 640 | 650 | +3.17% | 2,200 | 19億6003万 | -2.4% | - | - |
| 01/29 | 630 | 660 | 620 | 630 | 0% | 10,500 | 18億9972万 | -5.83% | - | - |
| 01/28 | 620 | 640 | 620 | 630 | +1.61% | 3,200 | 18億9972万 | -6.39% | - | - |
| 01/27 | 610 | 620 | 610 | 620 | +1.64% | 3,700 | 18億6957万 | -8.55% | - | - |
| 01/26 | 610 | 610 | 600 | 610 | 0% | 7,300 | 18億3941万 | -10.82% | - | - |
| 01/25 | 610 | 620 | 610 | 610 | +1.67% | 5,100 | 18億3941万 | -11.59% | - | - |
| 01/22 | 580 | 600 | 570 | 600 | +5.26% | 28,500 | 18億926万 | -13.79% | - | - |
| 01/21 | 590 | 610 | 560 | 570 | -8.06% | 17,300 | 17億1880万 | -18.92% | - | - |
| 01/20 | 640 | 640 | 600 | 620 | -4.62% | 14,400 | 18億6957万 | -12.92% | - | - |
| 01/19 | 640 | 650 | 640 | 650 | 0% | 2,800 | 19億6003万 | -9.6% | - | - |
| 01/18 | 660 | 660 | 620 | 650 | -4.41% | 23,500 | 19億6003万 | -10.47% | - | - |
| 01/15 | 680 | 690 | 680 | 680 | -2.86% | 5,300 | 20億5049万 | -7.23% | - | - |
| 01/14 | 680 | 700 | 670 | 700 | +1.45% | 3,700 | 21億1080万 | -5.28% | - | - |
| 01/13 | 690 | 690 | 680 | 690 | +2.99% | 1,500 | 20億8065万 | -7.26% | - | - |
| 01/12 | 700 | 700 | 660 | 670 | -4.29% | 5,700 | 20億2034万 | -10.55% | - | - |
| 01/08 | 700 | 710 | 690 | 700 | -1.41% | 1,400 | 21億1080万 | -7.28% | - | - |
| 01/07 | 720 | 720 | 700 | 710 | -1.39% | 4,100 | 21億4096万 | -6.58% | - | - |
| 01/06 | 720 | 730 | 720 | 720 | 0% | 2,900 | 21億7111万 | -5.88% | - | - |
| 01/05 | 710 | 720 | 710 | 720 | +1.41% | 1,900 | 21億7111万 | -6.37% | - | - |
| 01/04 | 730 | 730 | 710 | 710 | -1.39% | 3,000 | 21億4096万 | -8.03% | - | - |
| 2015 |
| 12/30 | 720 | 730 | 710 | 720 | +1.41% | 5,500 | 21億7111万 | -7.22% | - | - |
| 12/29 | 700 | 710 | 690 | 710 | +1.43% | 5,000 | 21億4096万 | -8.97% | - | - |
| 12/28 | 680 | 700 | 680 | 700 | +4.48% | 5,900 | 21億1080万 | -10.71% | - | - |
| 12/25 | 690 | 700 | 670 | 670 | -4.29% | 22,700 | 20億2034万 | -14.97% | - | - |
| 12/24 | 720 | 720 | 680 | 700 | -4.11% | 24,800 | 21億1080万 | -11.84% | - | - |
| 12/22 | 750 | 750 | 730 | 730 | 0% | 6,900 | 22億127万 | -8.64% | - | - |
| 12/21 | 750 | 750 | 720 | 730 | -2.67% | 12,500 | 22億127万 | -8.98% | - | - |
| 12/18 | 770 | 770 | 750 | 750 | -2.6% | 6,900 | 22億6158万 | -6.95% | - | - |
| 12/17 | 770 | 770 | 770 | 770 | 0% | 4,200 | 23億2188万 | -4.82% | - | - |
| 12/16 | 770 | 770 | 760 | 770 | +1.32% | 10,900 | 23億2188万 | -5.06% | - | - |
| 12/15 | 780 | 780 | 750 | 760 | -1.3% | 32,400 | 22億9173万 | -6.63% | - | - |
| 12/14 | 780 | 780 | 770 | 770 | -3.75% | 11,400 | 23億2188万 | -5.87% | - | - |
| 12/11 | 810 | 810 | 790 | 800 | 0% | 6,400 | 24億1235万 | -2.44% | - | - |
| 12/10 | 820 | 820 | 800 | 800 | -2.44% | 13,600 | 24億1235万 | -2.68% | - | - |
| 12/09 | 830 | 830 | 820 | 820 | -1.2% | 5,900 | 24億7266万 | -0.49% | - | - |
| 12/08 | 820 | 830 | 820 | 830 | 0% | 4,400 | 25億281万 | +0.61% | - | - |
| 12/07 | 830 | 850 | 830 | 830 | +2.47% | 14,800 | 25億281万 | +0.36% | - | - |
| 12/04 | 820 | 820 | 810 | 810 | -2.41% | 12,700 | 24億4250万 | -2.29% | - | - |
| 12/03 | 820 | 830 | 810 | 830 | +1.22% | 10,600 | 25億281万 | -0.24% | - | - |
| 12/02 | 820 | 830 | 810 | 820 | -1.2% | 10,600 | 24億7266万 | -1.56% | - | - |
| 12/01 | 830 | 830 | 820 | 830 | +1.22% | 3,700 | 25億281万 | -0.72% | - | - |
| 11/30 | 820 | 820 | 810 | 820 | 0% | 3,200 | 24億7266万 | -2.15% | - | - |
| 11/27 | 820 | 820 | 810 | 820 | +1.23% | 2,500 | 24億7266万 | -2.26% | - | - |
| 11/26 | 810 | 830 | 810 | 810 | 0% | 5,600 | 24億4250万 | -3.69% | - | - |
| 11/25 | 800 | 810 | 800 | 810 | 0% | 3,700 | 24億4250万 | -3.91% | - | - |
| 11/24 | 810 | 810 | 800 | 810 | 0% | 6,700 | 24億4250万 | -4.14% | - | - |
| 11/20 | 810 | 810 | 810 | 810 | 0% | 500 | 24億4250万 | -4.26% | - | - |
| 11/19 | 810 | 810 | 800 | 810 | 0% | 800 | 24億4250万 | -4.37% | - | - |
| 11/18 | 810 | 810 | 800 | 810 | -1.22% | 1,300 | 24億4250万 | -4.48% | - | - |
| 11/17 | 810 | 820 | 810 | 820 | +1.23% | 3,200 | 24億7266万 | -3.53% | - | - |
| 11/16 | 810 | 810 | 790 | 810 | -1.22% | 7,100 | 24億4250万 | -4.82% | - | - |
| 11/13 | 830 | 830 | 820 | 820 | -1.2% | 7,500 | 24億7266万 | -3.76% | - | - |
| 11/12 | 830 | 840 | 830 | 830 | 0% | 1,500 | 25億281万 | -2.58% | - | - |
| 11/11 | 830 | 830 | 830 | 830 | -1.19% | 2,400 | 25億281万 | -2.58% | - | - |
| 11/10 | 840 | 840 | 820 | 840 | -1.18% | 7,600 | 25億3297万 | -1.29% | - | - |
| 11/09 | 850 | 850 | 840 | 850 | +2.41% | 3,500 | 25億6312万 | 0% | - | - |
| 11/06 | 840 | 850 | 830 | 830 | -2.35% | 5,900 | 25億281万 | -2.01% | - | - |
| 11/05 | 850 | 850 | 830 | 850 | 0% | 9,700 | 25億6312万 | +0.59% | - | - |
| 11/04 | 850 | 870 | 850 | 850 | 0% | 2,900 | 25億6312万 | +0.95% | - | - |
