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 |
|---|
| 2017 | 10/1, 株式併合 2→1 |
| 2016 |
| 03/31 | 1,328 | 1,328 | 1,310 | 1,326 | -0.45% | 22,500 | 218億6574万 | +2.47% | 16.3 | 2.19 |
| 03/30 | 1,342 | 1,342 | 1,328 | 1,332 | -0.75% | 11,500 | 219億6468万 | +3.34% | 16.37 | 2.2 |
| 03/29 | 1,340 | 1,360 | 1,340 | 1,342 | -0.15% | 27,500 | 221億2958万 | +4.6% | 16.49 | 2.22 |
| 03/28 | 1,366 | 1,366 | 1,336 | 1,344 | -1.18% | 50,000 | 221億6256万 | +5.25% | 16.52 | 2.22 |
| 03/25 | 1,366 | 1,366 | 1,344 | 1,360 | -0.44% | 24,500 | 224億2640万 | +7% | 16.71 | 2.25 |
| 03/24 | 1,350 | 1,366 | 1,350 | 1,366 | +0.44% | 15,500 | 225億2534万 | +7.98% | 16.79 | 2.26 |
| 03/23 | 1,364 | 1,376 | 1,356 | 1,360 | 0% | 32,000 | 224億2640万 | +7.94% | 16.71 | 2.25 |
| 03/22 | 1,356 | 1,360 | 1,336 | 1,360 | +1.19% | 27,000 | 224億2640万 | +8.45% | 16.71 | 2.25 |
| 03/18 | 1,360 | 1,360 | 1,342 | 1,344 | -0.15% | 18,500 | 221億6256万 | +7.61% | 16.52 | 2.22 |
| 03/17 | 1,354 | 1,366 | 1,340 | 1,346 | -0.59% | 47,000 | 221億9554万 | +8.46% | 16.54 | 2.23 |
| 03/16 | 1,296 | 1,354 | 1,294 | 1,354 | +4.48% | 66,000 | 223億2746万 | +9.64% | 16.64 | 2.24 |
| 03/15 | 1,298 | 1,300 | 1,294 | 1,296 | 0% | 15,500 | 213億7104万 | +5.45% | 15.93 | 2.14 |
| 03/14 | 1,304 | 1,310 | 1,284 | 1,296 | -0.31% | 47,500 | 213億7104万 | +5.71% | 15.93 | 2.14 |
| 03/11 | 1,272 | 1,316 | 1,268 | 1,300 | +2.04% | 143,000 | 214億3700万 | +6.38% | 15.98 | 2.15 |
| 03/10 | 1,250 | 1,294 | 1,250 | 1,274 | +3.07% | 70,500 | 210億826万 | +4.6% | 15.66 | 2.11 |
| 03/09 | 1,244 | 1,244 | 1,234 | 1,236 | -0.32% | 15,000 | 203億8164万 | +1.23% | 15.19 | 2.04 |
| 03/08 | 1,226 | 1,240 | 1,226 | 1,240 | +0.98% | 16,000 | 204億4760万 | +1.31% | 15.24 | 2.05 |
| 03/07 | 1,240 | 1,240 | 1,222 | 1,228 | -0.97% | 28,000 | 202億4972万 | +0.24% | 15.09 | 2.03 |
| 03/04 | 1,258 | 1,258 | 1,234 | 1,240 | -0.96% | 30,000 | 204億4760万 | +1.14% | 15.24 | 2.05 |
| 03/03 | 1,234 | 1,254 | 1,222 | 1,252 | +1.29% | 35,000 | 206億4548万 | +2.54% | 15.39 | 2.07 |
| 03/02 | 1,240 | 1,248 | 1,234 | 1,236 | +0.16% | 20,500 | 203億8164万 | +1.73% | 15.19 | 2.04 |
| 03/01 | 1,238 | 1,238 | 1,220 | 1,234 | +0.65% | 24,000 | 203億4866万 | +2.07% | 15.17 | 2.04 |
| 02/29 | 1,226 | 1,234 | 1,208 | 1,226 | 0% | 31,000 | 202億1674万 | +2.08% | 15.07 | 2.03 |
| 02/26 | 1,288 | 1,290 | 1,224 | 1,226 | -0.65% | 144,000 | 202億1674万 | +2.94% | 15.07 | 2.03 |
| 02/25 | 1,188 | 1,234 | 1,188 | 1,234 | +3.87% | 34,000 | 203億4866万 | +4.49% | 15.17 | 2.04 |
| 02/24 | 1,176 | 1,200 | 1,174 | 1,188 | -0.34% | 18,000 | 195億9012万 | +1.54% | 14.6 | 1.97 |
| 02/23 | 1,190 | 1,192 | 1,172 | 1,192 | -0.5% | 33,500 | 196億5608万 | +2.58% | 14.65 | 1.97 |
| 02/22 | 1,174 | 1,198 | 1,174 | 1,198 | +0.67% | 48,000 | 197億5502万 | +3.81% | 14.72 | 1.98 |
| 02/19 | 1,204 | 1,218 | 1,184 | 1,190 | -1.98% | 55,500 | 196億2310万 | +3.93% | 14.62 | 1.97 |
| 02/18 | 1,238 | 1,238 | 1,214 | 1,214 | -0.98% | 30,500 | 200億1886万 | +6.77% | 14.92 | 2.01 |
| 02/17 | 1,238 | 1,240 | 1,216 | 1,226 | -0.49% | 46,000 | 202億1674万 | +8.78% | 15.07 | 2.03 |
| 02/16 | 1,190 | 1,238 | 1,190 | 1,232 | +1.32% | 55,500 | 203億1568万 | +10.3% | 15.14 | 2.04 |
| 02/15 | 1,176 | 1,230 | 1,168 | 1,216 | +6.11% | 72,000 | 200億5184万 | +9.75% | 14.94 | 2.01 |
| 02/12 | 1,164 | 1,180 | 1,120 | 1,146 | -4.5% | 124,500 | 188億9754万 | +4.28% | 14.08 | 1.9 |
| 02/10 | 1,198 | 1,226 | 1,170 | 1,200 | -0.83% | 83,500 | 197億8800万 | +9.69% | 14.75 | 1.98 |
| 02/09 | 1,204 | 1,234 | 1,184 | 1,210 | -1.31% | 93,500 | 199億5290万 | +11.42% | 14.87 | 2 |
| 02/08 | 1,180 | 1,256 | 1,162 | 1,226 | +3.03% | 232,500 | 202億1674万 | +13.73% | 15.07 | 2.03 |
| 02/05 | 1,142 | 1,190 | 1,120 | 1,190 | -0.17% | 149,500 | 196億2310万 | +11.32% | 14.62 | 1.97 |
| 02/04 | 1,354 | 1,354 | 1,184 | 1,192 | -11.7% | 346,500 | 196億5608万 | +12.35% | 14.65 | 1.97 |
| 02/03 | 1,318 | 1,366 | 1,302 | 1,350 | +2.9% | 321,500 | 222億6150万 | +28.21% | 16.59 | 2.23 |
| 02/02 | 1,360 | 1,410 | 1,282 | 1,312 | +3.14% | 601,000 | 216億3488万 | +26.4% | 16.12 | 2.17 |
| 02/01 | 1,296 | 1,314 | 1,210 | 1,272 | +1.27% | 208,500 | 209億7528万 | +24.1% | 15.63 | 2.1 |
| 01/29 | 1,158 | 1,268 | 1,158 | 1,256 | +12.34% | 302,000 | 207億1144万 | +23.99% | 15.44 | 2.08 |
| 01/28 | 1,100 | 1,118 | 1,082 | 1,118 | +1.64% | 43,500 | 184億3582万 | +11.69% | 13.74 | 1.85 |
| 01/27 | 1,098 | 1,164 | 1,082 | 1,100 | +1.48% | 125,000 | 181億3900万 | +10.33% | 13.52 | 1.82 |
| 01/26 | 1,022 | 1,104 | 1,018 | 1,084 | +5.45% | 80,000 | 178億7516万 | +9.16% | 13.32 | 1.79 |
| 01/25 | 986 | 1,028 | 986 | 1,028 | +4.9% | 32,000 | 169億5172万 | +3.84% | 12.63 | 1.7 |
| 01/22 | 978 | 980 | 968 | 980 | +1.45% | 24,500 | 161億6020万 | -0.91% | 12.04 | 1.62 |
| 01/21 | 970 | 980 | 966 | 966 | -0.62% | 16,000 | 159億2934万 | -2.33% | 11.87 | 1.6 |
| 01/20 | 984 | 984 | 966 | 972 | -1.22% | 15,000 | 160億2828万 | -1.82% | 11.95 | 1.61 |
| 01/19 | 978 | 990 | 978 | 984 | +0.61% | 13,000 | 162億2616万 | -0.61% | 12.09 | 1.63 |
| 01/18 | 978 | 978 | 962 | 978 | -0.41% | 19,000 | 161億2722万 | -1.11% | 12.02 | 1.62 |
| 01/15 | 980 | 988 | 980 | 982 | +0.2% | 8,500 | 161億9318万 | -0.71% | 12.07 | 1.62 |
| 01/14 | 986 | 986 | 974 | 980 | -0.61% | 19,000 | 161億6020万 | -0.91% | 12.04 | 1.62 |
| 01/13 | 970 | 986 | 968 | 986 | +1.65% | 14,500 | 162億5914万 | -0.3% | 12.12 | 1.63 |
| 01/12 | 996 | 996 | 970 | 970 | -3% | 36,000 | 159億9530万 | -1.82% | 11.92 | 1.6 |
| 01/08 | 996 | 1,004 | 990 | 1,000 | 0% | 23,000 | 164億9000万 | +1.21% | 12.29 | 1.65 |
| 01/07 | 1,006 | 1,016 | 998 | 1,000 | -0.79% | 22,500 | 164億9000万 | +1.42% | 12.29 | 1.65 |
| 01/06 | 1,016 | 1,020 | 1,006 | 1,008 | -0.98% | 16,000 | 166億2192万 | +2.34% | 12.39 | 1.67 |
| 01/05 | 1,010 | 1,020 | 1,002 | 1,018 | +1.19% | 22,000 | 167億8682万 | +3.56% | 12.51 | 1.68 |
| 01/04 | 1,004 | 1,040 | 1,004 | 1,006 | +0.8% | 36,500 | 165億8894万 | +2.65% | 12.36 | 1.66 |
| 2015 |
| 12/30 | 992 | 998 | 984 | 998 | +0.6% | 10,000 | 164億5702万 | +1.94% | 12.27 | 1.65 |
| 12/29 | 994 | 1,000 | 974 | 992 | -0.2% | 19,000 | 163億5808万 | +1.54% | 12.19 | 1.64 |
| 12/28 | 972 | 1,004 | 972 | 994 | +2.26% | 16,000 | 163億9106万 | +1.84% | 12.22 | 1.64 |
| 12/25 | 970 | 982 | 956 | 972 | 0% | 71,000 | 160億2828万 | -0.31% | 11.95 | 1.61 |
| 12/24 | 980 | 986 | 972 | 972 | -0.61% | 32,000 | 160億2828万 | -0.21% | 11.95 | 1.61 |
| 12/22 | 980 | 980 | 972 | 978 | +0.82% | 19,500 | 161億2722万 | +0.41% | 12.02 | 1.62 |
| 12/21 | 996 | 996 | 962 | 970 | -3% | 26,500 | 159億9530万 | -0.41% | 11.92 | 1.6 |
| 12/18 | 1,000 | 1,006 | 992 | 1,000 | -0.6% | 34,000 | 164億9000万 | +2.67% | 12.29 | 1.65 |
| 12/17 | 1,020 | 1,036 | 1,006 | 1,006 | -1.18% | 50,000 | 165億8894万 | +3.29% | 12.36 | 1.66 |
| 12/16 | 990 | 1,018 | 990 | 1,018 | +3.25% | 53,500 | 167億8682万 | +4.52% | 12.51 | 1.68 |
| 12/15 | 988 | 990 | 982 | 986 | -0.6% | 30,500 | 162億5914万 | +1.44% | 12.12 | 1.63 |
| 12/14 | 980 | 1,002 | 972 | 992 | +1.22% | 42,000 | 163億5808万 | +2.16% | 12.19 | 1.64 |
| 12/11 | 976 | 988 | 976 | 980 | +0.62% | 22,000 | 161億6020万 | +0.93% | 12.04 | 1.62 |
| 12/10 | 968 | 980 | 968 | 974 | 0% | 20,000 | 160億6126万 | +0.52% | 11.97 | 1.61 |
| 12/09 | 974 | 978 | 970 | 974 | +0.21% | 16,500 | 160億6126万 | +0.83% | 11.97 | 1.61 |
| 12/08 | 974 | 976 | 970 | 972 | 0% | 13,500 | 160億2828万 | +1.04% | 11.95 | 1.61 |
| 12/07 | 978 | 980 | 962 | 972 | -1.02% | 33,000 | 160億2828万 | +1.46% | 11.95 | 1.61 |
| 12/04 | 964 | 986 | 964 | 982 | +1.87% | 35,000 | 161億9318万 | +3.04% | 12.07 | 1.62 |
| 12/03 | 966 | 968 | 962 | 964 | 0% | 16,500 | 158億9636万 | +1.69% | 11.85 | 1.59 |
| 12/02 | 964 | 968 | 960 | 964 | +0.42% | 17,500 | 158億9636万 | +2.23% | 11.85 | 1.59 |
| 12/01 | 968 | 968 | 960 | 960 | -0.41% | 31,000 | 158億3040万 | +2.24% | 11.8 | 1.59 |
| 11/30 | 962 | 972 | 962 | 964 | +0.21% | 13,500 | 158億9636万 | +3.21% | 11.85 | 1.59 |
| 11/27 | 962 | 962 | 960 | 962 | +0.21% | 11,500 | 158億6338万 | +3.44% | 11.82 | 1.59 |
| 11/26 | 964 | 976 | 960 | 960 | -0.41% | 26,500 | 158億3040万 | +3.78% | 11.8 | 1.59 |
| 11/25 | 964 | 964 | 960 | 964 | +0.42% | 8,000 | 158億9636万 | +4.67% | 11.85 | 1.59 |
| 11/24 | 964 | 964 | 960 | 960 | -0.21% | 11,000 | 158億3040万 | +4.69% | 11.8 | 1.59 |
| 11/20 | 958 | 962 | 958 | 962 | +0.42% | 9,000 | 158億6338万 | +5.25% | 11.82 | 1.59 |
| 11/19 | 968 | 968 | 956 | 958 | -1.03% | 23,500 | 157億9742万 | +5.27% | 11.77 | 1.58 |
| 11/18 | 970 | 976 | 966 | 968 | 0% | 16,000 | 159億6232万 | +6.84% | 11.9 | 1.6 |
| 11/17 | 970 | 992 | 968 | 968 | 0% | 13,000 | 159億6232万 | +7.32% | 11.9 | 1.6 |
| 11/16 | 978 | 978 | 954 | 968 | -1.02% | 22,000 | 159億6232万 | +7.8% | 11.9 | 1.6 |
| 11/13 | 972 | 982 | 972 | 978 | -0.81% | 17,500 | 161億2722万 | +9.27% | 12.02 | 1.62 |
| 11/12 | 1,002 | 1,016 | 984 | 986 | -2.38% | 46,000 | 162億5914万 | +10.66% | 12.12 | 1.63 |
| 11/11 | 982 | 1,022 | 982 | 1,010 | +3.91% | 75,500 | 166億5490万 | +13.87% | 12.41 | 1.67 |
| 11/10 | 944 | 1,028 | 942 | 972 | +1.25% | 78,000 | 160億2828万 | +10.33% | 11.95 | 1.61 |
| 11/09 | 1,028 | 1,066 | 960 | 960 | -4.38% | 163,500 | 158億3040万 | +9.46% | 11.8 | 1.59 |
| 11/06 | 960 | 1,008 | 960 | 1,004 | +7.96% | 96,500 | 165億5596万 | +15.01% | 12.34 | 1.66 |
| 11/05 | 894 | 932 | 894 | 930 | +3.33% | 46,000 | 153億3570万 | +7.14% | 11.43 | 1.54 |
| 11/04 | 870 | 908 | 870 | 900 | +3.45% | 37,000 | 148億4100万 | +3.93% | 11.06 | 1.49 |
