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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,970 | 1,970 | 1,960 | 1,970 | 0% | 700 | 53億6974万 | -1.4% | 15.17 | 0.25 |
| 03/30 | 1,980 | 1,980 | 1,970 | 1,970 | -0.51% | 300 | 53億6974万 | -1.35% | 15.17 | 0.25 |
| 03/29 | 1,980 | 1,980 | 1,950 | 1,980 | -1% | 1,300 | 53億9700万 | -0.85% | 15.25 | 0.25 |
| 03/28 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 900 | 54億5151万 | +0.2% | 15.4 | 0.25 |
| 03/25 | 2,000 | 2,010 | 2,000 | 2,010 | +0.5% | 600 | 54億7877万 | +0.7% | 15.48 | 0.26 |
| 03/24 | 2,000 | 2,010 | 2,000 | 2,000 | -0.99% | 700 | 54億5151万 | +0.3% | 15.4 | 0.25 |
| 03/23 | 2,010 | 2,020 | 2,010 | 2,020 | +1% | 1,700 | 55億603万 | +1.56% | 15.56 | 0.26 |
| 03/22 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 100 | 54億5151万 | +0.76% | 15.4 | 0.25 |
| 03/17 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 700 | 54億2425万 | +0.3% | 15.33 | 0.25 |
| 03/15 | 2,000 | 2,000 | 2,000 | 2,000 | -1.96% | 700 | 54億5151万 | +0.7% | 15.4 | 0.25 |
| 03/14 | 2,020 | 2,050 | 2,020 | 2,040 | +2% | 800 | 55億6054万 | +2.72% | 15.71 | 0.26 |
| 03/11 | 1,990 | 2,000 | 1,990 | 2,000 | -0.5% | 300 | 54億5151万 | +0.65% | 15.4 | 0.25 |
| 03/09 | 2,010 | 2,010 | 2,010 | 2,010 | -0.99% | 900 | 54億7877万 | +1.01% | 15.48 | 0.26 |
| 03/08 | 2,010 | 2,030 | 1,990 | 2,030 | +0.5% | 700 | 55億3329万 | +1.86% | 15.63 | 0.26 |
| 03/07 | 2,050 | 2,050 | 2,000 | 2,020 | -0.98% | 1,600 | 55億603万 | +1.3% | 15.56 | 0.26 |
| 03/04 | 2,000 | 2,040 | 2,000 | 2,040 | +0.99% | 500 | 55億6054万 | +2.26% | 15.71 | 0.26 |
| 03/03 | 2,020 | 2,020 | 2,020 | 2,020 | +0.5% | 300 | 55億603万 | +1.3% | 15.56 | 0.26 |
| 03/02 | 2,000 | 2,010 | 2,000 | 2,010 | +1.01% | 600 | 54億7877万 | +0.9% | 15.48 | 0.26 |
| 03/01 | 1,980 | 1,990 | 1,980 | 1,990 | +0.51% | 200 | 54億2425万 | -0.15% | 15.33 | 0.25 |
| 02/29 | 1,990 | 1,990 | 1,950 | 1,980 | -0.5% | 700 | 53億9700万 | -0.6% | 15.25 | 0.25 |
| 02/26 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 800 | 54億2425万 | -0.1% | 15.33 | 0.25 |
| 02/25 | 1,960 | 1,980 | 1,960 | 1,980 | +1.54% | 800 | 53億9700万 | -0.5% | 15.25 | 0.25 |
| 02/24 | 1,970 | 1,970 | 1,950 | 1,950 | -1.02% | 400 | 53億1522万 | -2.06% | 15.02 | 0.25 |
| 02/23 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 100 | 53億6974万 | -1.15% | 15.17 | 0.25 |
| 02/22 | 1,980 | 1,980 | 1,950 | 1,970 | +0.51% | 400 | 53億6974万 | -1.3% | 15.17 | 0.25 |
| 02/19 | 1,990 | 2,000 | 1,960 | 1,960 | -0.51% | 700 | 53億4248万 | -2% | 15.1 | 0.25 |
| 02/18 | 1,920 | 1,980 | 1,920 | 1,970 | +1.03% | 2,600 | 53億6974万 | -1.79% | 15.17 | 0.25 |
| 02/17 | 1,950 | 1,950 | 1,950 | 1,950 | -2.01% | 100 | 53億1522万 | -3.03% | 15.02 | 0.25 |
| 02/16 | 1,950 | 1,990 | 1,950 | 1,990 | +1.53% | 700 | 54億2425万 | -1.58% | 15.33 | 0.25 |
| 02/15 | 1,980 | 1,980 | 1,920 | 1,960 | +3.7% | 1,400 | 53億4248万 | -3.54% | 15.1 | 0.25 |
| 02/12 | 1,900 | 1,920 | 1,860 | 1,890 | -1.56% | 2,600 | 51億5168万 | -7.53% | 14.56 | 0.24 |
| 02/10 | 1,960 | 1,960 | 1,920 | 1,920 | -2.54% | 2,600 | 52億3345万 | -6.71% | 14.79 | 0.24 |
| 02/09 | 1,980 | 2,000 | 1,970 | 1,970 | -2.96% | 1,500 | 53億6974万 | -4.83% | 15.17 | 0.25 |
| 02/08 | 2,020 | 2,150 | 2,020 | 2,030 | +1.5% | 2,800 | 55億3329万 | -2.5% | 15.63 | 0.26 |
| 02/05 | 2,010 | 2,010 | 1,990 | 2,000 | -3.85% | 1,500 | 54億5151万 | -4.21% | 15.4 | 0.25 |
| 02/04 | 2,050 | 2,080 | 2,050 | 2,080 | +0.97% | 200 | 56億6957万 | -0.72% | 16.02 | 0.27 |
| 02/03 | 2,100 | 2,100 | 2,060 | 2,060 | -1.9% | 400 | 56億1506万 | -1.81% | 15.87 | 0.26 |
| 02/02 | 2,100 | 2,120 | 2,100 | 2,100 | +1.94% | 1,200 | 57億2409万 | -0.1% | 16.17 | 0.27 |
| 02/01 | 2,060 | 2,120 | 2,040 | 2,060 | +1.48% | 1,400 | 56億1506万 | -2.14% | 15.87 | 0.26 |
| 01/29 | 2,010 | 2,030 | 2,010 | 2,030 | +1% | 300 | 55億3329万 | -3.79% | 15.63 | 0.26 |
| 01/27 | 2,010 | 2,010 | 2,010 | 2,010 | +1.01% | 100 | 54億7877万 | -5.1% | 15.48 | 0.26 |
| 01/26 | 2,030 | 2,030 | 1,990 | 1,990 | -1.49% | 800 | 54億2425万 | -6.48% | 15.33 | 0.25 |
| 01/25 | 2,000 | 2,020 | 1,990 | 2,020 | +2.02% | 1,000 | 55億603万 | -5.52% | 15.56 | 0.26 |
| 01/22 | 1,980 | 1,980 | 1,960 | 1,980 | +1.02% | 1,400 | 53億9700万 | -7.82% | 15.25 | 0.25 |
| 01/21 | 1,970 | 1,990 | 1,960 | 1,960 | +0.51% | 1,300 | 53億4248万 | -9.22% | 15.1 | 0.25 |
| 01/20 | 2,000 | 2,000 | 1,950 | 1,950 | -2.99% | 1,600 | 53億1522万 | -10.18% | 15.02 | 0.25 |
| 01/19 | 2,000 | 2,030 | 2,000 | 2,010 | +1.01% | 1,100 | 54億7877万 | -7.97% | 15.48 | 0.26 |
| 01/18 | 2,000 | 2,000 | 1,960 | 1,990 | -2.45% | 4,000 | 54億2425万 | -9.3% | 15.33 | 0.25 |
| 01/15 | 2,110 | 2,110 | 2,040 | 2,040 | -1.45% | 1,700 | 55億6054万 | -7.48% | 15.71 | 0.26 |
| 01/14 | 2,120 | 2,120 | 2,060 | 2,070 | -2.36% | 6,100 | 56億4232万 | -6.5% | 15.94 | 0.26 |
| 01/13 | 2,120 | 2,150 | 2,120 | 2,120 | +1.44% | 600 | 57億7860万 | -4.55% | 16.33 | 0.27 |
| 01/12 | 2,230 | 2,230 | 2,090 | 2,090 | -5.86% | 2,700 | 56億9683万 | -6.11% | 16.1 | 0.27 |
| 01/08 | 2,210 | 2,220 | 2,210 | 2,220 | -0.89% | 1,900 | 60億5118万 | -0.54% | 17.1 | 0.28 |
| 01/07 | 2,250 | 2,250 | 2,240 | 2,240 | -0.88% | 3,400 | 61億569万 | +0.36% | 17.25 | 0.29 |
| 01/06 | 2,240 | 2,260 | 2,240 | 2,260 | +0.89% | 800 | 61億6021万 | +1.3% | 17.41 | 0.29 |
| 01/05 | 2,220 | 2,250 | 2,220 | 2,240 | 0% | 900 | 61億569万 | +0.45% | 17.25 | 0.29 |
| 01/04 | 2,240 | 2,240 | 2,240 | 2,240 | -0.44% | 100 | 61億569万 | +0.45% | 17.25 | 0.29 |
| 2015 |
| 12/30 | 2,220 | 2,250 | 2,220 | 2,250 | +2.27% | 1,100 | 61億3295万 | +0.9% | 17.33 | 0.29 |
| 12/29 | 2,180 | 2,200 | 2,180 | 2,200 | +1.38% | 300 | 59億9666万 | -1.3% | 16.94 | 0.28 |
| 12/28 | 2,160 | 2,170 | 2,160 | 2,170 | +0.93% | 6,400 | 59億1489万 | -2.73% | 16.71 | 0.28 |
| 12/25 | 2,150 | 2,150 | 2,130 | 2,150 | 0% | 1,500 | 58億6038万 | -3.76% | 16.56 | 0.27 |
| 12/24 | 2,200 | 2,200 | 2,150 | 2,150 | -1.38% | 2,000 | 58億6038万 | -3.93% | 16.56 | 0.27 |
| 12/22 | 2,180 | 2,190 | 2,170 | 2,180 | -0.91% | 1,900 | 59億4215万 | -2.77% | 16.79 | 0.28 |
| 12/21 | 2,210 | 2,220 | 2,190 | 2,200 | -0.9% | 6,700 | 59億9666万 | -1.96% | 16.94 | 0.28 |
| 12/18 | 2,230 | 2,240 | 2,220 | 2,220 | -1.33% | 2,200 | 60億5118万 | -1.16% | 17.1 | 0.28 |
| 12/17 | 2,230 | 2,250 | 2,230 | 2,250 | 0% | 800 | 61億3295万 | +0.04% | 17.33 | 0.29 |
| 12/16 | 2,300 | 2,300 | 2,210 | 2,250 | -0.44% | 7,000 | 61億3295万 | -0.09% | 17.33 | 0.29 |
| 12/15 | 2,270 | 2,280 | 2,250 | 2,260 | 0% | 5,800 | 61億6021万 | +0.27% | 17.41 | 0.29 |
| 12/14 | 2,260 | 2,260 | 2,250 | 2,260 | -0.44% | 5,100 | 61億6021万 | +0.13% | 17.41 | 0.29 |
| 12/11 | 2,260 | 2,270 | 2,260 | 2,270 | +0.44% | 3,200 | 61億8747万 | +0.44% | 17.48 | 0.29 |
| 12/10 | 2,260 | 2,280 | 2,240 | 2,260 | -0.44% | 3,400 | 61億6021万 | -0.09% | 17.41 | 0.29 |
| 12/09 | 2,300 | 2,300 | 2,270 | 2,270 | 0% | 1,600 | 61億8747万 | +0.22% | 17.48 | 0.29 |
| 12/08 | 2,270 | 2,290 | 2,250 | 2,270 | +0.44% | 2,000 | 61億8747万 | +0.18% | 17.48 | 0.29 |
| 12/07 | 2,330 | 2,330 | 2,260 | 2,260 | +0.44% | 2,400 | 61億6021万 | -0.26% | 17.41 | 0.29 |
| 12/04 | 2,230 | 2,250 | 2,230 | 2,250 | +0.9% | 600 | 61億3295万 | -0.71% | 17.33 | 0.29 |
| 12/03 | 2,240 | 2,240 | 2,230 | 2,230 | -0.45% | 900 | 60億7844万 | -1.59% | 17.18 | 0.28 |
| 12/02 | 2,250 | 2,250 | 2,240 | 2,240 | 0% | 700 | 61億569万 | -1.23% | 17.25 | 0.29 |
| 12/01 | 2,210 | 2,240 | 2,210 | 2,240 | +1.36% | 1,500 | 61億569万 | -1.28% | 17.25 | 0.29 |
| 11/30 | 2,220 | 2,220 | 2,210 | 2,210 | -1.34% | 3,800 | 60億2392万 | -2.64% | 17.02 | 0.28 |
| 11/27 | 2,240 | 2,240 | 2,240 | 2,240 | +0.45% | 300 | 61億569万 | -1.41% | 17.25 | 0.29 |
| 11/26 | 2,230 | 2,230 | 2,220 | 2,230 | -0.45% | 2,100 | 60億7844万 | -1.85% | 17.18 | 0.28 |
| 11/25 | 2,240 | 2,240 | 2,230 | 2,240 | +0.45% | 4,900 | 61億569万 | -1.41% | 17.25 | 0.29 |
| 11/24 | 2,240 | 2,250 | 2,220 | 2,230 | -0.45% | 1,500 | 60億7844万 | -1.81% | 17.18 | 0.28 |
| 11/20 | 2,230 | 2,250 | 2,230 | 2,240 | 0% | 1,600 | 61億569万 | -1.32% | 17.25 | 0.29 |
| 11/19 | 2,240 | 2,240 | 2,230 | 2,240 | -0.44% | 600 | 61億569万 | -1.23% | 17.25 | 0.29 |
| 11/18 | 2,240 | 2,250 | 2,220 | 2,250 | 0% | 1,300 | 61億3295万 | -0.71% | 17.33 | 0.29 |
| 11/17 | 2,250 | 2,250 | 2,240 | 2,250 | +0.45% | 1,100 | 61億3295万 | -0.53% | 17.33 | 0.29 |
| 11/16 | 2,230 | 2,240 | 2,230 | 2,240 | -0.88% | 2,800 | 61億569万 | -0.88% | 17.25 | 0.29 |
| 11/13 | 2,270 | 2,270 | 2,260 | 2,260 | -0.88% | 700 | 61億6021万 | +0.09% | 17.41 | 0.29 |
| 11/12 | 2,310 | 2,310 | 2,280 | 2,280 | -1.72% | 1,800 | 62億1472万 | +1.15% | 17.56 | 0.29 |
| 11/11 | 2,310 | 2,340 | 2,310 | 2,320 | 0% | 2,000 | 63億2376万 | +3.07% | 17.87 | 0.3 |
| 11/10 | 2,350 | 2,350 | 2,310 | 2,320 | 0% | 3,300 | 63億2376万 | +3.34% | 17.87 | 0.3 |
| 11/09 | 2,300 | 2,340 | 2,260 | 2,320 | -1.28% | 10,300 | 63億2376万 | +3.71% | 17.87 | 0.3 |
| 11/06 | 2,350 | 2,370 | 2,310 | 2,350 | +1.29% | 9,300 | 64億553万 | +5.43% | 18.1 | 0.3 |
| 11/05 | 2,340 | 2,350 | 2,310 | 2,320 | 0% | 4,400 | 63億2376万 | +4.5% | 17.87 | 0.3 |
| 11/04 | 2,320 | 2,380 | 2,310 | 2,320 | +0.87% | 15,000 | 63億2376万 | +4.93% | 17.87 | 0.3 |
| 11/02 | 2,280 | 2,300 | 2,230 | 2,300 | +1.77% | 3,500 | 62億6924万 | +4.36% | 17.71 | 0.29 |
| 10/30 | 2,270 | 2,290 | 2,260 | 2,260 | -0.88% | 1,500 | 61億6021万 | +2.82% | 17.41 | 0.29 |
| 10/29 | 2,260 | 2,300 | 2,260 | 2,280 | +1.33% | 1,800 | 62億1472万 | +3.97% | 17.56 | 0.29 |
| 10/28 | 2,240 | 2,250 | 2,240 | 2,250 | -0.44% | 1,300 | 61億3295万 | +2.88% | 17.33 | 0.29 |
