株価チャート
2015/10/28～2016/03/31
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 |
|---|
| 2019 | 7/1, 株式分割 1→1.05 |
| 2016 |
| 03/31 | 3,257 | 3,257 | 3,200 | 3,200 | -2.89% | 1,365 | 440億4792万 | -2.44% | 14.9 | 1.06 |
| 03/30 | 3,181 | 3,333 | 3,181 | 3,295 | +3.59% | 3,255 | 453億5887万 | +0.28% | 15.34 | 1.1 |
| 03/29 | 3,190 | 3,205 | 3,181 | 3,181 | -1.18% | 3,045 | 437億8573万 | -3.23% | 14.81 | 1.06 |
| 03/28 | 3,224 | 3,252 | 3,210 | 3,219 | +0.3% | 1,575 | 443億1011万 | -2.25% | 14.99 | 1.07 |
| 03/25 | 3,238 | 3,248 | 3,210 | 3,210 | -0.59% | 2,625 | 441億7901万 | -2.65% | 14.95 | 1.07 |
| 03/24 | 3,238 | 3,252 | 3,229 | 3,229 | -0.29% | 2,835 | 444億4120万 | -2.11% | 15.03 | 1.07 |
| 03/23 | 3,200 | 3,238 | 3,171 | 3,238 | +1.49% | 2,940 | 445億7230万 | -1.99% | 15.08 | 1.08 |
| 03/22 | 3,224 | 3,257 | 3,190 | 3,190 | -3.04% | 5,880 | 439億1682万 | -3.61% | 14.86 | 1.06 |
| 03/18 | 3,238 | 3,290 | 3,238 | 3,290 | +2.07% | 315 | 452億9332万 | -0.89% | 15.32 | 1.09 |
| 03/17 | 3,286 | 3,286 | 3,224 | 3,224 | -1.31% | 3,045 | 443億7566万 | -3.16% | 15.01 | 1.07 |
| 03/16 | 3,286 | 3,290 | 3,267 | 3,267 | -0.72% | 2,730 | 449億6558万 | -2.17% | 15.21 | 1.09 |
| 03/15 | 3,333 | 3,352 | 3,243 | 3,290 | -1.99% | 3,885 | 452億9332万 | -1.75% | 15.32 | 1.09 |
| 03/14 | 3,381 | 3,386 | 3,319 | 3,357 | -0.84% | 2,205 | 462億1099万 | -0.03% | 15.63 | 1.12 |
| 03/11 | 3,333 | 3,386 | 3,286 | 3,386 | +1.57% | 3,465 | 466億427万 | +0.62% | 15.77 | 1.13 |
| 03/10 | 3,276 | 3,338 | 3,276 | 3,333 | +1.74% | 3,465 | 458億8325万 | -1.06% | 15.52 | 1.11 |
| 03/09 | 3,267 | 3,333 | 3,238 | 3,276 | -0.43% | 7,140 | 450億9668万 | -3.07% | 15.26 | 1.09 |
| 03/08 | 3,290 | 3,290 | 3,290 | 3,290 | -0.86% | 315 | 452億9332万 | -2.94% | 15.32 | 1.09 |
| 03/07 | 3,333 | 3,338 | 3,319 | 3,319 | -0.71% | 735 | 456億8661万 | -2.27% | 15.46 | 1.1 |
| 03/04 | 3,324 | 3,343 | 3,324 | 3,343 | +0.86% | 1,470 | 460億1434万 | -1.77% | 15.57 | 1.11 |
| 03/02 | 3,343 | 3,343 | 3,286 | 3,314 | +0.87% | 4,095 | 456億2106万 | -2.81% | 15.43 | 1.1 |
| 03/01 | 3,324 | 3,333 | 3,286 | 3,286 | -1.43% | 735 | 452億2777万 | -3.79% | 15.3 | 1.09 |
| 02/29 | 3,410 | 3,424 | 3,329 | 3,333 | +0.43% | 5,565 | 458億8325万 | -2.59% | 15.52 | 1.11 |
| 02/26 | 3,286 | 3,333 | 3,286 | 3,319 | +1.16% | 420 | 456億8661万 | -3.26% | 15.46 | 1.1 |
| 02/25 | 3,324 | 3,333 | 3,243 | 3,281 | -1.57% | 2,100 | 451億6223万 | -4.65% | 15.28 | 1.09 |
| 02/24 | 3,295 | 3,333 | 3,290 | 3,333 | -0.14% | 1,890 | 458億8325万 | -3.47% | 15.52 | 1.11 |
| 02/23 | 3,324 | 3,338 | 3,324 | 3,338 | +0.43% | 630 | 459億4880万 | -3.66% | 15.54 | 1.11 |
| 02/22 | 3,262 | 3,329 | 3,262 | 3,324 | -0.14% | 3,360 | 457億5215万 | -4.49% | 15.48 | 1.1 |
| 02/19 | 3,319 | 3,329 | 3,319 | 3,329 | +0.29% | 525 | 458億1770万 | -4.65% | 15.5 | 1.11 |
| 02/18 | 3,295 | 3,319 | 3,295 | 3,319 | +2.05% | 630 | 456億8661万 | -5.25% | 15.46 | 1.1 |
| 02/17 | 3,400 | 3,400 | 3,252 | 3,252 | -3.26% | 1,785 | 447億6894万 | -7.39% | 15.15 | 1.08 |
| 02/16 | 3,362 | 3,362 | 3,362 | 3,362 | -0.56% | 105 | 462億7653万 | -4.65% | 15.66 | 1.12 |
| 02/15 | 3,462 | 3,462 | 3,319 | 3,381 | -2.34% | 1,155 | 465億3872万 | -4.44% | 15.74 | 1.12 |
| 02/12 | 3,429 | 3,462 | 3,429 | 3,462 | -0.95% | 630 | 476億5303万 | -2.37% | 16.12 | 1.15 |
| 02/10 | 3,452 | 3,495 | 3,429 | 3,495 | +0.55% | 4,200 | 481億1186万 | -1.71% | 16.28 | 1.16 |
| 02/09 | 3,519 | 3,519 | 3,457 | 3,476 | -1.22% | 840 | 478億4967万 | -2.57% | 16.19 | 1.16 |
| 02/08 | 3,462 | 3,524 | 3,462 | 3,519 | -0.14% | 1,365 | 484億3960万 | -1.68% | 16.39 | 1.17 |
| 02/05 | 3,519 | 3,529 | 3,486 | 3,524 | +0.14% | 945 | 485億515万 | -1.9% | 16.41 | 1.17 |
| 02/04 | 3,476 | 3,557 | 3,476 | 3,519 | +0.41% | 2,520 | 484億3960万 | -2.33% | 16.39 | 1.17 |
| 02/03 | 3,543 | 3,619 | 3,495 | 3,505 | -2.9% | 1,365 | 482億4296万 | -3.08% | 16.32 | 1.16 |
| 02/02 | 3,571 | 3,610 | 3,552 | 3,610 | +2.99% | 2,730 | 496億8500万 | -0.54% | 16.81 | 1.2 |
| 02/01 | 3,462 | 3,543 | 3,462 | 3,505 | +1.52% | 945 | 482億4296万 | -3.66% | 16.32 | 1.16 |
| 01/29 | 3,490 | 3,490 | 3,433 | 3,452 | -1.36% | 5,040 | 475億2194万 | -5.49% | 16.08 | 1.15 |
| 01/28 | 3,490 | 3,500 | 3,490 | 3,500 | -0.68% | 840 | 481億7741万 | -4.63% | 16.3 | 1.16 |
| 01/27 | 3,433 | 3,590 | 3,433 | 3,524 | +2.78% | 2,205 | 485億515万 | -4.43% | 16.41 | 1.17 |
| 01/26 | 3,448 | 3,452 | 3,429 | 3,429 | -0.55% | 1,575 | 471億9420万 | -7.39% | 15.97 | 1.14 |
| 01/25 | 3,505 | 3,505 | 3,448 | 3,448 | -3.47% | 3,255 | 474億5639万 | -7.3% | 16.05 | 1.15 |
| 01/22 | 3,557 | 3,590 | 3,557 | 3,571 | +0.4% | 315 | 491億6062万 | -4.43% | 16.63 | 1.19 |
| 01/21 | 3,581 | 3,581 | 3,557 | 3,557 | -0.66% | 315 | 489億6398万 | -5.19% | 16.56 | 1.18 |
| 01/20 | 3,619 | 3,619 | 3,581 | 3,581 | -1.57% | 1,575 | 492億9172万 | -4.94% | 16.68 | 1.19 |
| 01/19 | 3,710 | 3,710 | 3,638 | 3,638 | -1.93% | 315 | 500億7829万 | -3.7% | 16.94 | 1.21 |
| 01/18 | 3,743 | 3,743 | 3,662 | 3,710 | +2.5% | 3,780 | 510億6150万 | -2.02% | 17.27 | 1.23 |
| 01/15 | 3,629 | 3,633 | 3,619 | 3,619 | 0% | 630 | 498億1610万 | -4.51% | 16.85 | 1.2 |
| 01/14 | 3,600 | 3,619 | 3,595 | 3,619 | +1.88% | 420 | 498億1610万 | -4.69% | 16.85 | 1.2 |
| 01/13 | 3,600 | 3,600 | 3,552 | 3,552 | -1.32% | 315 | 488億9843万 | -6.64% | 16.54 | 1.18 |
| 01/12 | 3,600 | 3,662 | 3,467 | 3,600 | -1.82% | 5,145 | 495億5391万 | -5.61% | 16.76 | 1.2 |
| 01/08 | 3,695 | 3,695 | 3,667 | 3,667 | +2.8% | 315 | 504億7157万 | -4.06% | 17.07 | 1.22 |
| 01/07 | 3,671 | 3,690 | 3,562 | 3,567 | -4.22% | 2,730 | 490億9508万 | -6.8% | 16.61 | 1.19 |
| 01/06 | 3,724 | 3,724 | 3,724 | 3,724 | -1.76% | 105 | 512億5814万 | -2.92% | 17.34 | 1.24 |
| 01/05 | 3,790 | 3,790 | 3,410 | 3,790 | +1.02% | 1,785 | 521億7581万 | -1.29% | 17.65 | 1.26 |
| 01/04 | 3,762 | 3,762 | 3,752 | 3,752 | -1.99% | 315 | 516億5143万 | -2.23% | 17.47 | 1.25 |
| 2015 |
| 12/30 | 3,829 | 3,829 | 3,829 | 3,829 | +0.37% | 420 | 527億19万 | -0.35% | 17.83 | 1.27 |
| 12/29 | 3,810 | 3,833 | 3,810 | 3,814 | -0.74% | 3,360 | 525億355万 | -0.7% | 17.76 | 1.27 |
| 12/28 | 3,819 | 3,881 | 3,819 | 3,843 | +0.5% | 945 | 528億9683万 | +0.05% | 17.89 | 1.28 |
| 12/25 | 3,829 | 3,833 | 3,824 | 3,824 | 0% | 945 | 526億3464万 | -0.34% | 17.81 | 1.27 |
| 12/24 | 3,895 | 3,895 | 3,824 | 3,824 | -1.83% | 1,365 | 526億3464万 | -0.29% | 17.81 | 1.27 |
| 12/22 | 3,895 | 3,895 | 3,895 | 3,895 | +0.86% | 105 | 536億1785万 | +1.57% | 18.14 | 1.29 |
| 12/21 | 3,862 | 3,862 | 3,862 | 3,862 | -1.7% | 315 | 531億5902万 | +0.78% | 17.98 | 1.28 |
| 12/18 | 3,933 | 3,933 | 3,929 | 3,929 | +0.24% | 525 | 540億7669万 | +2.63% | 18.29 | 1.31 |
| 12/17 | 3,905 | 3,919 | 3,852 | 3,919 | +1.98% | 315 | 539億4559万 | +2.46% | 18.25 | 1.3 |
| 12/16 | 3,843 | 3,843 | 3,833 | 3,843 | -1.1% | 1,050 | 528億9683万 | +0.52% | 17.89 | 1.28 |
| 12/15 | 3,886 | 3,886 | 3,886 | 3,886 | -1.69% | 105 | 534億8676万 | +1.67% | 18.09 | 1.29 |
| 12/14 | 3,971 | 3,971 | 3,938 | 3,952 | +0.36% | 5,565 | 544億442万 | +3.52% | 18.4 | 1.31 |
| 12/11 | 3,867 | 3,938 | 3,867 | 3,938 | +1.85% | 1,680 | 542億778万 | +3.31% | 18.34 | 1.31 |
| 12/10 | 3,810 | 3,867 | 3,805 | 3,867 | +1% | 9,660 | 532億2457万 | +1.59% | 18.01 | 1.29 |
| 12/09 | 3,814 | 3,829 | 3,814 | 3,829 | +0.88% | 735 | 527億19万 | +0.75% | 17.83 | 1.27 |
| 12/07 | 3,810 | 3,810 | 3,790 | 3,795 | -0.25% | 945 | 522億4136万 | +0.01% | 17.67 | 1.26 |
| 12/03 | 3,805 | 3,810 | 3,805 | 3,805 | -0.13% | 315 | 523億7245万 | +0.39% | 17.72 | 1.26 |
| 12/02 | 3,810 | 3,810 | 3,795 | 3,810 | +0.5% | 840 | 524億3800万 | +0.65% | 17.74 | 1.27 |
| 12/01 | 3,781 | 3,810 | 3,771 | 3,790 | +0.13% | 1,155 | 521億7581万 | +0.28% | 17.65 | 1.26 |
| 11/30 | 3,781 | 3,786 | 3,781 | 3,786 | -0.25% | 315 | 521億1026万 | +0.42% | 17.63 | 1.26 |
| 11/27 | 3,795 | 3,795 | 3,790 | 3,795 | 0% | 2,100 | 522億4136万 | +0.91% | 17.67 | 1.26 |
| 11/26 | 3,833 | 3,857 | 3,781 | 3,795 | -0.62% | 3,150 | 522億4136万 | +1.21% | 17.67 | 1.26 |
| 11/24 | 3,757 | 3,857 | 3,757 | 3,819 | +1.78% | 3,045 | 525億6909万 | +2.22% | 17.78 | 1.27 |
| 11/20 | 3,781 | 3,810 | 3,648 | 3,752 | -2.48% | 6,405 | 516億5143万 | +0.87% | 17.47 | 1.25 |
| 11/19 | 3,800 | 3,848 | 3,800 | 3,848 | +1% | 1,155 | 529億6238万 | +3.77% | 17.92 | 1.28 |
| 11/18 | 3,824 | 3,829 | 3,810 | 3,810 | +0.25% | 945 | 524億3800万 | +3.24% | 17.74 | 1.27 |
| 11/17 | 3,757 | 3,805 | 3,757 | 3,800 | +1.27% | 1,050 | 523億690万 | +3.4% | 17.7 | 1.26 |
| 11/16 | 3,776 | 3,810 | 3,719 | 3,752 | -0.76% | 2,625 | 516億5143万 | +2.55% | 17.47 | 1.25 |
| 11/13 | 3,776 | 3,781 | 3,776 | 3,781 | -0.87% | 630 | 520億4471万 | +3.84% | 17.61 | 1.26 |
| 11/12 | 3,819 | 3,824 | 3,814 | 3,814 | -0.37% | 315 | 525億355万 | +5.34% | 17.76 | 1.27 |
| 11/11 | 3,829 | 3,829 | 3,829 | 3,829 | +1.77% | 105 | 527億19万 | +6.35% | 17.83 | 1.27 |
| 11/10 | 3,757 | 3,767 | 3,757 | 3,762 | -2.47% | 630 | 517億8252万 | +5.11% | 17.52 | 1.25 |
| 11/09 | 3,790 | 3,857 | 3,790 | 3,857 | 0% | 420 | 530億9347万 | +8.29% | 17.96 | 1.28 |
| 11/06 | 3,810 | 3,881 | 3,810 | 3,857 | +1.25% | 4,410 | 530億9347万 | +9.05% | 17.96 | 1.28 |
| 11/05 | 3,743 | 3,814 | 3,714 | 3,810 | 0% | 2,205 | 524億3800万 | +8.44% | 17.74 | 1.27 |
| 11/04 | 3,810 | 3,814 | 3,762 | 3,810 | +0.76% | 5,460 | 524億3800万 | +9.12% | 17.74 | 1.27 |
| 11/02 | 3,786 | 3,786 | 3,781 | 3,781 | -0.13% | 315 | 520億4471万 | +9.02% | 17.61 | 1.26 |
| 10/30 | 3,743 | 3,786 | 3,743 | 3,786 | +1.79% | 4,620 | 521億1026万 | +9.86% | 17.63 | 1.26 |
| 10/29 | 3,695 | 3,719 | 3,690 | 3,719 | +0.39% | 4,410 | 511億9260万 | +8.65% | 17.32 | 1.24 |
| 10/28 | 3,676 | 3,705 | 3,676 | 3,705 | +0.91% | 210 | 509億9595万 | +8.93% | 17.25 | 1.23 |
