株価チャート
2015/09/03～2016/03/31
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 |
|---|
| 2023 | 7/1, 株式分割 1→5 |
| 2018 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 9,330 | 9,480 | 9,330 | 9,330 | -3.12% | 6,000 | 1462億3734万 | -3.29% | 17.65 | 1.41 |
| 03/29 | 9,630 | 9,630 | 9,630 | 9,630 | 0% | 1,000 | 1509億3951万 | -0.4% | 18.22 | 1.45 |
| 03/28 | 9,630 | 9,630 | 9,630 | 9,630 | -0.21% | 1,000 | 1509億3951万 | -0.33% | 18.22 | 1.45 |
| 03/25 | 9,500 | 9,650 | 9,500 | 9,650 | +3.21% | 2,000 | 1512億5299万 | -0.04% | 18.26 | 1.45 |
| 03/22 | 9,350 | 9,350 | 9,350 | 9,350 | 0% | 3,000 | 1465億5082万 | -3.03% | 17.69 | 1.41 |
| 03/18 | 9,630 | 9,630 | 9,280 | 9,350 | -2.91% | 30,000 | 1465億5082万 | -3.09% | 17.69 | 1.41 |
| 03/17 | 9,630 | 9,630 | 9,630 | 9,630 | +1.37% | 3,000 | 1509億3951万 | -0.37% | 18.22 | 1.45 |
| 03/16 | 9,500 | 9,500 | 9,500 | 9,500 | -1.35% | 4,000 | 1489億190万 | -1.79% | 17.98 | 1.43 |
| 03/14 | 9,630 | 9,630 | 9,630 | 9,630 | +1.37% | 4,000 | 1509億3951万 | -0.69% | 18.22 | 1.45 |
| 03/11 | 9,630 | 9,630 | 9,500 | 9,500 | -1.25% | 2,000 | 1489億190万 | -2.22% | 17.98 | 1.43 |
| 03/08 | 9,630 | 9,630 | 9,620 | 9,620 | +1.48% | 2,000 | 1507億8277万 | -1.47% | 18.2 | 1.45 |
| 03/04 | 9,600 | 9,630 | 9,480 | 9,480 | -0.32% | 4,000 | 1485億8842万 | -3.33% | 17.94 | 1.43 |
| 03/03 | 9,510 | 9,510 | 9,500 | 9,510 | -1.25% | 4,000 | 1490億5864万 | -3.53% | 17.99 | 1.43 |
| 03/02 | 9,630 | 9,630 | 9,630 | 9,630 | 0% | 6,000 | 1509億3951万 | -3.06% | 18.22 | 1.45 |
| 03/01 | 9,630 | 9,630 | 9,630 | 9,630 | 0% | 1,000 | 1509億3951万 | -3.75% | 18.22 | 1.45 |
| 02/29 | 9,630 | 9,630 | 9,630 | 9,630 | 0% | 1,000 | 1509億3951万 | -4.43% | 18.22 | 1.45 |
| 02/25 | 9,630 | 9,630 | 9,630 | 9,630 | 0% | 2,000 | 1509億3951万 | -5.09% | 18.22 | 1.45 |
| 02/24 | 9,500 | 9,640 | 9,490 | 9,630 | +1.37% | 14,000 | 1509億3951万 | -5.75% | 18.22 | 1.45 |
| 02/23 | 9,500 | 9,500 | 9,500 | 9,500 | -0.42% | 3,000 | 1489億190万 | -7.67% | 17.98 | 1.43 |
| 02/19 | 9,540 | 9,540 | 9,540 | 9,540 | -4.5% | 1,000 | 1495億2886万 | -7.99% | 18.05 | 1.44 |
| 02/18 | 9,990 | 9,990 | 9,990 | 9,990 | -0.1% | 2,000 | 1565億8211万 | -4.45% | 18.9 | 1.51 |
| 02/09 | 10,000 | 10,000 | 9,990 | 10,000 | +0.81% | 5,000 | 1567億3885万 | -4.98% | 18.92 | 1.51 |
| 02/08 | 9,920 | 9,920 | 9,920 | 9,920 | 0% | 1,000 | 1554億8493万 | -6.26% | 18.77 | 1.5 |
| 02/03 | 9,470 | 9,920 | 9,470 | 9,920 | -4.06% | 2,000 | 1554億8493万 | -6.96% | 18.77 | 1.5 |
| 02/02 | 10,340 | 10,340 | 10,340 | 10,340 | +4.55% | 1,000 | 1620億6797万 | -3.83% | 19.57 | 1.56 |
| 02/01 | 9,890 | 9,890 | 9,890 | 9,890 | +4.77% | 1,000 | 1550億1472万 | -8.65% | 18.71 | 1.49 |
| 01/29 | 9,300 | 9,440 | 9,260 | 9,440 | -0.11% | 11,000 | 1479億6147万 | -13.54% | 17.86 | 1.42 |
| 01/27 | 9,450 | 9,450 | 9,450 | 9,450 | +1.07% | 1,000 | 1481億1821万 | -14.31% | 17.88 | 1.42 |
| 01/25 | 9,350 | 9,350 | 9,350 | 9,350 | -1.58% | 1,000 | 1465億5082万 | -16.05% | 17.69 | 1.41 |
| 01/20 | 9,500 | 9,500 | 9,500 | 9,500 | -3.06% | 2,000 | 1489億190万 | -15.4% | 17.98 | 1.43 |
| 01/19 | 9,800 | 9,800 | 9,800 | 9,800 | 0% | 1,000 | 1536億407万 | -13.4% | 18.54 | 1.48 |
| 01/18 | 9,800 | 9,800 | 9,800 | 9,800 | -2.97% | 2,000 | 1536億407万 | -14.04% | 18.54 | 1.48 |
| 01/15 | 10,040 | 10,100 | 10,000 | 10,100 | 0% | 4,000 | 1583億623万 | -12.03% | 19.11 | 1.52 |
| 01/14 | 10,410 | 10,410 | 10,100 | 10,100 | -5.61% | 5,000 | 1583億623万 | -12.43% | 19.11 | 1.52 |
| 01/13 | 10,700 | 10,700 | 10,700 | 10,700 | 0% | 1,000 | 1677億1056万 | -7.76% | 20.25 | 1.61 |
| 01/12 | 10,750 | 10,750 | 10,700 | 10,700 | -0.56% | 3,000 | 1677億1056万 | -8.17% | 20.25 | 1.61 |
| 01/07 | 10,750 | 10,760 | 10,750 | 10,760 | -5.61% | 2,000 | 1686億5100万 | -8.07% | 20.36 | 1.62 |
| 01/06 | 10,870 | 11,400 | 10,870 | 11,400 | 0% | 3,000 | 1786億8228万 | -3% | 21.57 | 1.72 |
| 01/05 | 11,400 | 11,400 | 11,400 | 11,400 | 0% | 1,000 | 1786億8228万 | -3.19% | 21.57 | 1.72 |
| 2015 |
| 12/30 | 11,400 | 11,400 | 11,400 | 11,400 | 0% | 1,000 | 1786億8228万 | -3.39% | 21.6 | 1.72 |
| 12/28 | 11,400 | 11,400 | 11,400 | 11,400 | 0% | 2,000 | 1786億8228万 | -3.59% | 21.6 | 1.72 |
| 12/24 | 11,400 | 11,400 | 11,400 | 11,400 | -0.18% | 3,000 | 1786億8228万 | -3.76% | 21.6 | 1.72 |
| 12/22 | 11,500 | 11,500 | 11,420 | 11,420 | -0.7% | 2,000 | 1789億9576万 | -3.64% | 21.64 | 1.72 |
| 12/21 | 11,550 | 11,560 | 11,500 | 11,500 | -1.71% | 4,000 | 1802億4967万 | -3.1% | 21.79 | 1.74 |
| 12/18 | 11,700 | 11,700 | 11,700 | 11,700 | 0% | 1,000 | 1833億8445万 | -1.53% | 22.17 | 1.77 |
| 12/17 | 11,550 | 11,700 | 11,550 | 11,700 | +1.92% | 5,000 | 1833億8445万 | -1.63% | 22.17 | 1.77 |
| 12/16 | 11,990 | 11,990 | 11,380 | 11,480 | -3.53% | 20,000 | 1799億3619万 | -3.5% | 21.75 | 1.73 |
| 12/15 | 11,900 | 11,900 | 11,900 | 11,900 | -2.3% | 1,000 | 1865億1923万 | -0.24% | 22.55 | 1.8 |
| 12/11 | 12,180 | 12,180 | 12,180 | 12,180 | 0% | 1,000 | 1909億791万 | +1.98% | 23.08 | 1.84 |
| 12/07 | 12,180 | 12,180 | 12,180 | 12,180 | 0% | 1,000 | 1909億791万 | +1.97% | 23.08 | 1.84 |
| 12/03 | 12,010 | 12,500 | 12,010 | 12,180 | -0.16% | 7,000 | 1909億791万 | +1.59% | 23.08 | 1.84 |
| 12/02 | 13,000 | 13,000 | 12,200 | 12,200 | -0.08% | 3,000 | 1912億2139万 | +1.79% | 23.12 | 1.84 |
| 12/01 | 12,210 | 12,210 | 12,210 | 12,210 | +5.17% | 1,000 | 1913億7813万 | +1.94% | 23.14 | 1.84 |
| 11/30 | 11,840 | 11,890 | 11,610 | 11,610 | -0.77% | 5,000 | 1819億7380万 | -3% | 22 | 1.75 |
| 11/27 | 12,000 | 12,000 | 11,700 | 11,700 | -1.43% | 4,000 | 1833億8445万 | -2.38% | 22.17 | 1.77 |
| 11/26 | 11,870 | 11,870 | 11,870 | 11,870 | +0.25% | 2,000 | 1860億4901万 | -1.06% | 22.49 | 1.79 |
| 11/24 | 11,700 | 11,840 | 11,700 | 11,840 | +3.86% | 2,000 | 1855億7879万 | -1.25% | 22.44 | 1.79 |
| 11/20 | 11,480 | 11,480 | 11,400 | 11,400 | -3.14% | 2,000 | 1786億8228万 | -4.87% | 21.6 | 1.72 |
| 11/19 | 11,770 | 11,770 | 11,770 | 11,770 | -1.92% | 1,000 | 1844億8162万 | -1.97% | 22.3 | 1.78 |
| 11/18 | 12,890 | 12,890 | 12,000 | 12,000 | +0.08% | 5,000 | 1880億8662万 | 0% | 22.74 | 1.81 |
| 11/17 | 11,990 | 12,090 | 11,990 | 11,990 | 0% | 3,000 | 1879億2988万 | +0.03% | 22.72 | 1.81 |
| 11/16 | 12,000 | 12,000 | 11,990 | 11,990 | 0% | 2,000 | 1879億2988万 | +0.02% | 22.72 | 1.81 |
| 11/12 | 11,990 | 11,990 | 11,990 | 11,990 | 0% | 1,000 | 1879億2988万 | +0.02% | 22.72 | 1.81 |
| 11/11 | 12,000 | 12,000 | 11,990 | 11,990 | -0.08% | 2,000 | 1879億2988万 | 0% | 22.72 | 1.81 |
| 11/05 | 12,000 | 12,000 | 12,000 | 12,000 | +0.59% | 1,000 | 1880億8662万 | +0.08% | 22.74 | 1.81 |
| 11/04 | 11,880 | 12,000 | 11,880 | 11,930 | +3.02% | 7,000 | 1869億8944万 | -0.62% | 22.61 | 1.8 |
| 11/02 | 11,980 | 11,980 | 11,580 | 11,580 | -1.86% | 8,000 | 1815億358万 | -3.65% | 21.94 | 1.75 |
| 10/30 | 11,800 | 11,800 | 11,800 | 11,800 | -0.42% | 1,000 | 1849億5184万 | -2.06% | 22.36 | 1.78 |
| 10/29 | 12,000 | 12,000 | 11,850 | 11,850 | -1.25% | 8,000 | 1857億3553万 | -1.71% | 22.46 | 1.79 |
| 10/28 | 12,000 | 12,000 | 12,000 | 12,000 | +1.95% | 1,000 | 1880億8662万 | -0.51% | 22.74 | 1.81 |
| 10/27 | 12,550 | 12,550 | 11,770 | 11,770 | -4.31% | 7,000 | 1844億8162万 | -2.42% | 22.3 | 1.78 |
| 10/23 | 12,560 | 12,560 | 12,300 | 12,300 | +0.33% | 2,000 | 1927億8878万 | +1.9% | 23.31 | 1.86 |
| 10/22 | 12,220 | 12,290 | 12,220 | 12,260 | +0.33% | 5,000 | 1921億6183万 | +1.66% | 23.23 | 1.85 |
| 10/21 | 12,670 | 12,670 | 12,220 | 12,220 | -7.91% | 4,000 | 1915億3487万 | +1.41% | 23.16 | 1.84 |
| 10/20 | 13,010 | 13,310 | 13,010 | 13,270 | +9.67% | 4,000 | 2079億9245万 | +10.21% | 25.15 | 2 |
| 10/19 | 12,100 | 12,100 | 12,100 | 12,100 | +0.83% | 3,000 | 1896億5400万 | +0.92% | 22.93 | 1.83 |
| 10/16 | 12,000 | 12,010 | 12,000 | 12,000 | 0% | 3,000 | 1880億8662万 | +0.12% | 22.74 | 1.81 |
| 10/15 | 12,000 | 12,000 | 12,000 | 12,000 | 0% | 5,000 | 1880億8662万 | +0.12% | 22.74 | 1.81 |
| 10/14 | 12,000 | 12,000 | 12,000 | 12,000 | 0% | 1,000 | 1880億8662万 | +0.12% | 22.74 | 1.81 |
| 10/13 | 11,780 | 12,000 | 11,780 | 12,000 | +2.65% | 2,000 | 1880億8662万 | +0.05% | 22.74 | 1.81 |
| 10/08 | 11,690 | 11,690 | 11,690 | 11,690 | 0% | 1,000 | 1832億2771万 | -2.53% | 22.15 | 1.76 |
| 10/05 | 11,690 | 11,690 | 11,690 | 11,690 | -2.34% | 1,000 | 1832億2771万 | -2.6% | 22.15 | 1.76 |
| 10/02 | 12,000 | 12,000 | 11,970 | 11,970 | +3.19% | 3,000 | 1876億1640万 | -0.37% | 22.68 | 1.81 |
| 10/01 | 11,450 | 11,600 | 11,450 | 11,600 | -0.77% | 3,000 | 1818億1706万 | -3.63% | 21.98 | 1.75 |
| 09/30 | 11,990 | 11,990 | 11,690 | 11,690 | -2.58% | 2,000 | 1832億2771万 | -3.19% | 22.26 | 1.77 |
| 09/29 | 12,000 | 12,000 | 12,000 | 12,000 | 0% | 4,000 | 1880億8662万 | -0.92% | 22.85 | 1.82 |
| 09/28 | 11,730 | 12,000 | 11,730 | 12,000 | -0.25% | 7,000 | 1880億8662万 | -1.12% | 22.85 | 1.82 |
| 09/25 | 12,030 | 12,040 | 12,030 | 12,030 | 0% | 6,000 | 1885億5683万 | -1.05% | 22.9 | 1.82 |
| 09/24 | 12,030 | 12,030 | 12,030 | 12,030 | -2.43% | 2,000 | 1885億5683万 | -1.29% | 22.9 | 1.82 |
| 09/18 | 12,280 | 12,400 | 12,280 | 12,330 | +0.33% | 12,000 | 1932億5900万 | +0.85% | 23.48 | 1.87 |
| 09/17 | 12,300 | 12,300 | 12,290 | 12,290 | -0.08% | 3,000 | 1926億3204万 | +0.35% | 23.4 | 1.86 |
| 09/16 | 12,000 | 12,300 | 12,000 | 12,300 | +2.5% | 18,000 | 1927億8878万 | +0.15% | 23.42 | 1.87 |
| 09/15 | 12,000 | 12,000 | 12,000 | 12,000 | 0% | 11,000 | 1880億8662万 | -2.51% | 22.85 | 1.82 |
| 09/14 | 12,000 | 12,010 | 12,000 | 12,000 | 0% | 13,000 | 1880億8662万 | -2.87% | 22.85 | 1.82 |
| 09/11 | 12,000 | 12,000 | 12,000 | 12,000 | 0% | 1,000 | 1880億8662万 | -3.22% | 22.85 | 1.82 |
| 09/10 | 12,000 | 12,000 | 12,000 | 12,000 | -0.25% | 5,000 | 1880億8662万 | -3.53% | 22.85 | 1.82 |
| 09/08 | 12,000 | 12,030 | 12,000 | 12,030 | +0.17% | 7,000 | 1885億5683万 | -3.58% | 22.9 | 1.82 |
| 09/07 | 12,000 | 12,010 | 11,740 | 12,010 | +0.08% | 20,000 | 1882億4335万 | -4% | 22.87 | 1.82 |
| 09/04 | 12,000 | 12,000 | 11,990 | 12,000 | 0% | 9,000 | 1880億8662万 | -4.34% | 22.85 | 1.82 |
| 09/03 | 12,000 | 12,000 | 12,000 | 12,000 | 0% | 12,000 | 1880億8662万 | -4.65% | 22.85 | 1.82 |
