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 |
|---|
| 2021 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,000 | 1,040 | 990 | 1,030 | +1.98% | 53,510 | 71億3002万 | +2.79% | - | 3.88 |
| 03/30 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 16,210 | 69億9157万 | +1.2% | - | 3.81 |
| 03/29 | 980 | 1,010 | 980 | 1,010 | +2.02% | 29,740 | 69億9157万 | +1.3% | - | 3.81 |
| 03/28 | 980 | 990 | 970 | 990 | -1% | 55,670 | 68億5312万 | -0.7% | - | 3.73 |
| 03/25 | 1,010 | 1,010 | 990 | 1,000 | 0% | 29,810 | 69億2235万 | +0.3% | - | 3.77 |
| 03/24 | 1,000 | 1,010 | 990 | 1,000 | 0% | 44,680 | 69億2235万 | +0.5% | - | 3.77 |
| 03/23 | 1,040 | 1,040 | 1,000 | 1,000 | -2.91% | 101,520 | 69億2235万 | +0.81% | - | 3.77 |
| 03/22 | 1,030 | 1,040 | 1,020 | 1,030 | -0.96% | 64,140 | 71億3002万 | +4.57% | - | 3.88 |
| 03/18 | 1,040 | 1,050 | 1,020 | 1,040 | -1.89% | 55,040 | 71億9924万 | +6.56% | - | 3.92 |
| 03/17 | 1,070 | 1,090 | 1,010 | 1,060 | 0% | 165,280 | 73億3769万 | +9.84% | - | 4 |
| 03/16 | 1,030 | 1,060 | 1,020 | 1,060 | +1.92% | 76,020 | 73億3769万 | +10.88% | - | 4 |
| 03/15 | 1,040 | 1,060 | 1,030 | 1,040 | -0.95% | 82,420 | 71億9924万 | +9.47% | - | 3.92 |
| 03/14 | 1,050 | 1,070 | 1,030 | 1,050 | +1.94% | 152,990 | 72億6846万 | +10.99% | - | 3.96 |
| 03/11 | 1,010 | 1,030 | 1,000 | 1,030 | +0.98% | 105,920 | 71億3002万 | +9.34% | - | 3.88 |
| 03/10 | 990 | 1,040 | 990 | 1,020 | +3.03% | 93,900 | 70億6079万 | +8.28% | - | 3.84 |
| 03/09 | 990 | 1,010 | 970 | 990 | -1% | 69,700 | 68億5312万 | +4.98% | - | 3.73 |
| 03/08 | 1,030 | 1,030 | 970 | 1,000 | -2.91% | 167,200 | 69億2235万 | +5.82% | - | 3.77 |
| 03/07 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 91,250 | 71億3002万 | +8.88% | - | 3.88 |
| 03/04 | 970 | 1,030 | 970 | 1,020 | +5.15% | 194,000 | 70億6079万 | +8.05% | - | 3.84 |
| 03/03 | 950 | 970 | 950 | 970 | +2.11% | 46,670 | 67億1468万 | +2.86% | - | 3.66 |
| 03/02 | 940 | 960 | 940 | 950 | +3.26% | 72,030 | 65億7623万 | +0.74% | - | 3.58 |
| 03/01 | 930 | 940 | 920 | 920 | -1.08% | 50,290 | 63億6856万 | -2.34% | - | 3.47 |
| 02/29 | 920 | 950 | 920 | 930 | +1.09% | 58,930 | 64億3778万 | -1.48% | - | 3.51 |
| 02/26 | 960 | 970 | 920 | 920 | -2.13% | 141,280 | 63億6856万 | -2.54% | - | 3.47 |
| 02/25 | 940 | 960 | 940 | 940 | -1.05% | 95,460 | 65億701万 | -0.21% | - | 3.54 |
| 02/24 | 970 | 1,000 | 940 | 950 | -3.06% | 162,380 | 65億7623万 | +0.74% | - | 3.58 |
| 02/23 | 1,020 | 1,030 | 960 | 980 | -2.97% | 191,390 | 67億8390万 | +3.81% | - | 3.69 |
| 02/22 | 980 | 1,040 | 960 | 1,010 | +3.06% | 280,860 | 69億9157万 | +7.22% | - | 3.81 |
| 02/19 | 940 | 990 | 920 | 980 | +3.16% | 254,470 | 67億8390万 | +4.14% | - | 3.69 |
| 02/18 | 970 | 980 | 910 | 950 | +3.26% | 439,870 | 65億7623万 | +0.85% | - | 3.58 |
| 02/17 | 820 | 1,060 | 820 | 920 | +10.84% | 2,021,790 | 63億6856万 | -2.65% | - | 3.47 |
| 02/16 | 800 | 860 | 800 | 830 | +2.47% | 160,500 | 57億4555万 | -12.26% | - | 3.13 |
| 02/15 | 820 | 840 | 780 | 810 | +5.19% | 176,570 | 56億710万 | -15.09% | - | 3.05 |
| 02/12 | 790 | 820 | 750 | 770 | -8.33% | 231,960 | 53億3021万 | -20.12% | - | 2.9 |
| 02/10 | 900 | 910 | 800 | 840 | -5.62% | 179,090 | 58億1477万 | -13.93% | - | 3.17 |
| 02/09 | 910 | 940 | 880 | 890 | -6.32% | 127,270 | 61億6089万 | -9.92% | - | 3.35 |
| 02/08 | 920 | 970 | 910 | 950 | 0% | 72,320 | 65億7623万 | -4.81% | - | 3.58 |
| 02/05 | 1,020 | 1,020 | 940 | 950 | -7.77% | 197,890 | 65億7623万 | -5.57% | - | 3.58 |
| 02/04 | 1,030 | 1,050 | 1,020 | 1,030 | -0.96% | 134,490 | 71億3002万 | +1.78% | - | 3.88 |
| 02/03 | 1,020 | 1,040 | 1,000 | 1,040 | -0.95% | 113,630 | 71億9924万 | +2.36% | - | 3.92 |
| 02/02 | 1,020 | 1,070 | 1,000 | 1,050 | +1.94% | 201,580 | 72億6846万 | +3.24% | - | 3.96 |
| 02/01 | 1,000 | 1,050 | 990 | 1,030 | +5.1% | 204,980 | 71億3002万 | +1.28% | - | 3.88 |
| 01/29 | 990 | 1,000 | 950 | 980 | 0% | 167,620 | 67億8390万 | -3.83% | - | 3.69 |
| 01/28 | 970 | 1,000 | 950 | 980 | +1.03% | 138,030 | 67億8390万 | -4.67% | - | 3.69 |
| 01/27 | 960 | 970 | 940 | 970 | +3.19% | 81,910 | 67億1468万 | -6.73% | - | 3.66 |
| 01/26 | 930 | 990 | 930 | 940 | -2.08% | 163,530 | 65億701万 | -11.07% | - | 3.54 |
| 01/25 | 970 | 970 | 920 | 960 | +2.13% | 134,930 | 66億4545万 | -10.86% | - | 3.62 |
| 01/22 | 920 | 940 | 900 | 940 | +8.05% | 135,490 | 65億701万 | -14.23% | - | 3.54 |
| 01/21 | 920 | 980 | 870 | 870 | -8.42% | 245,820 | 60億2244万 | -22.25% | - | 3.28 |
| 01/20 | 1,010 | 1,030 | 930 | 950 | -2.06% | 223,400 | 65億7623万 | -16.67% | - | 3.58 |
| 01/19 | 950 | 990 | 930 | 970 | +3.19% | 135,000 | 67億1468万 | -16.09% | - | 3.66 |
| 01/18 | 950 | 970 | 920 | 940 | -4.08% | 171,430 | 65億701万 | -19.52% | - | 3.54 |
| 01/15 | 1,010 | 1,020 | 980 | 980 | -2% | 96,850 | 67億8390万 | -17.02% | - | 3.69 |
| 01/14 | 980 | 1,000 | 950 | 1,000 | -2.91% | 169,470 | 69億2235万 | -16.25% | - | 3.77 |
| 01/13 | 980 | 1,030 | 980 | 1,030 | +8.42% | 159,900 | 71億3002万 | -14.45% | - | 3.88 |
| 01/12 | 1,030 | 1,040 | 950 | 950 | -7.77% | 254,260 | 65億7623万 | -21.75% | - | 3.58 |
| 01/08 | 1,020 | 1,060 | 1,010 | 1,030 | -1.9% | 170,850 | 71億3002万 | -16.06% | - | 3.88 |
| 01/07 | 1,070 | 1,090 | 1,040 | 1,050 | -3.67% | 194,820 | 72億6846万 | -15.12% | - | 3.96 |
| 01/06 | 1,140 | 1,140 | 1,080 | 1,090 | -2.68% | 176,930 | 75億4536万 | -12.59% | - | 4.11 |
| 01/05 | 1,140 | 1,160 | 1,110 | 1,120 | -3.45% | 183,640 | 77億5303万 | -10.69% | - | 4.22 |
| 01/04 | 1,150 | 1,200 | 1,120 | 1,160 | +2.65% | 315,910 | 80億2992万 | -7.94% | - | 4.37 |
| 2015 |
| 12/30 | 1,120 | 1,140 | 1,100 | 1,130 | +0.89% | 224,800 | 78億2225万 | -10.53% | - | 4.26 |
| 12/29 | 1,080 | 1,130 | 1,080 | 1,120 | +0.9% | 130,030 | 77億5303万 | -11.67% | - | 4.22 |
| 12/28 | 1,080 | 1,140 | 1,070 | 1,110 | +3.74% | 273,960 | 76億8381万 | -12.74% | - | 4.18 |
| 12/25 | 1,100 | 1,110 | 1,050 | 1,070 | +1.9% | 346,010 | 74億691万 | -16.28% | - | 4.03 |
| 12/24 | 1,080 | 1,140 | 1,040 | 1,050 | -2.78% | 764,580 | 72億6846万 | -18.22% | - | 3.96 |
| 12/22 | 1,200 | 1,230 | 1,070 | 1,080 | -11.48% | 896,650 | 74億7613万 | -16.41% | - | 4.07 |
| 12/21 | 1,280 | 1,290 | 1,200 | 1,220 | -4.69% | 629,600 | 84億4526万 | -6.01% | - | 4.6 |
| 12/18 | 1,360 | 1,370 | 1,280 | 1,280 | -7.25% | 568,060 | 88億6061万 | -1.39% | - | 4.82 |
| 12/17 | 1,410 | 1,430 | 1,360 | 1,380 | -4.17% | 796,390 | 95億5284万 | +6.4% | - | 5.2 |
| 12/16 | 1,480 | 1,530 | 1,410 | 1,440 | -0.69% | 1,347,350 | 99億6818万 | +11.11% | - | 5.43 |
| 12/15 | 1,540 | 1,700 | 1,420 | 1,450 | -3.97% | 4,685,760 | 100億3740万 | +12.58% | - | 5.47 |
| 12/14 | 1,370 | 1,550 | 1,350 | 1,510 | +7.86% | 2,246,500 | 104億5275万 | +17.88% | - | 5.69 |
| 12/11 | 1,340 | 1,400 | 1,310 | 1,400 | +5.26% | 637,000 | 96億9129万 | +10.06% | - | 5.28 |
| 12/10 | 1,290 | 1,380 | 1,270 | 1,330 | +3.91% | 1,015,680 | 92億672万 | +4.72% | - | 5.01 |
| 12/09 | 1,270 | 1,280 | 1,260 | 1,280 | +0.79% | 67,390 | 88億6061万 | +0.95% | - | 4.82 |
| 12/08 | 1,300 | 1,320 | 1,270 | 1,270 | -3.05% | 168,300 | 87億9138万 | +0.47% | - | 4.79 |
| 12/07 | 1,270 | 1,320 | 1,260 | 1,310 | +4.8% | 294,610 | 90億6828万 | +3.72% | - | 4.94 |
| 12/04 | 1,240 | 1,270 | 1,240 | 1,250 | -0.79% | 108,930 | 86億5293万 | -0.79% | - | 4.71 |
| 12/03 | 1,280 | 1,290 | 1,260 | 1,260 | -1.56% | 98,970 | 87億2216万 | +0.08% | - | 4.75 |
| 12/02 | 1,280 | 1,300 | 1,270 | 1,280 | -0.78% | 90,060 | 88億6061万 | +1.59% | - | 4.82 |
| 12/01 | 1,280 | 1,320 | 1,270 | 1,290 | 0% | 247,520 | 89億2983万 | +2.14% | - | 4.86 |
| 11/30 | 1,260 | 1,290 | 1,240 | 1,290 | +2.38% | 111,500 | 89億2983万 | +2.22% | - | 4.86 |
| 11/27 | 1,280 | 1,290 | 1,250 | 1,260 | -0.79% | 104,200 | 87億2216万 | 0% | - | 4.75 |
| 11/26 | 1,240 | 1,300 | 1,230 | 1,270 | +2.42% | 233,040 | 87億9138万 | +1.03% | - | 4.79 |
| 11/25 | 1,250 | 1,260 | 1,230 | 1,240 | -0.8% | 77,130 | 85億8371万 | -1.12% | - | 4.67 |
| 11/24 | 1,270 | 1,280 | 1,240 | 1,250 | +1.63% | 197,040 | 86億5293万 | -0.24% | - | 4.71 |
| 11/20 | 1,250 | 1,260 | 1,230 | 1,230 | -2.38% | 95,950 | 85億1449万 | -1.84% | - | 4.64 |
| 11/19 | 1,230 | 1,280 | 1,220 | 1,260 | +3.28% | 250,220 | 87億2216万 | +0.64% | - | 4.75 |
| 11/18 | 1,250 | 1,250 | 1,210 | 1,220 | -1.61% | 122,260 | 84億4526万 | -2.32% | - | 4.6 |
| 11/17 | 1,230 | 1,250 | 1,220 | 1,240 | +0.81% | 90,670 | 85億8371万 | -0.8% | - | 4.67 |
| 11/16 | 1,210 | 1,240 | 1,190 | 1,230 | 0% | 117,740 | 85億1449万 | -1.68% | - | 4.64 |
| 11/13 | 1,230 | 1,270 | 1,210 | 1,230 | -2.38% | 260,150 | 85億1449万 | -2.07% | - | 4.64 |
| 11/12 | 1,320 | 1,340 | 1,240 | 1,260 | -6.67% | 571,400 | 87億2216万 | +0.16% | - | 4.75 |
| 11/11 | 1,270 | 1,350 | 1,260 | 1,350 | +8% | 563,230 | 93億4517万 | +7.57% | - | 5.09 |
| 11/10 | 1,260 | 1,280 | 1,250 | 1,250 | -1.57% | 136,040 | 86億5293万 | 0% | - | 4.71 |
| 11/09 | 1,290 | 1,300 | 1,260 | 1,270 | -1.55% | 229,020 | 87億9138万 | +1.76% | - | 4.79 |
| 11/06 | 1,350 | 1,360 | 1,260 | 1,290 | -3.01% | 536,440 | 89億2983万 | +3.78% | - | 4.86 |
| 11/05 | 1,260 | 1,370 | 1,250 | 1,330 | +3.91% | 921,240 | 92億672万 | +6.74% | - | 5.01 |
| 11/04 | 1,230 | 1,300 | 1,220 | 1,280 | +6.67% | 658,410 | 88億6061万 | +3.06% | - | 4.82 |
