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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2016 |
| 03/31 | 1,022 | 1,030 | 1,018 | 1,018 | 0% | 63,000 | 480億6338万 | +5.49% | 10.88 | 0.87 |
| 03/30 | 1,016 | 1,026 | 1,000 | 1,018 | +0.2% | 75,500 | 480億6338万 | +6.26% | 10.88 | 0.87 |
| 03/29 | 1,002 | 1,016 | 984 | 1,016 | +0.79% | 57,000 | 479億6895万 | +6.72% | 10.86 | 0.87 |
| 03/28 | 1,002 | 1,010 | 984 | 1,008 | 0% | 74,500 | 475億9124万 | +6.67% | 10.78 | 0.86 |
| 03/25 | 1,044 | 1,050 | 1,004 | 1,008 | -4.36% | 87,000 | 475億9124万 | +7.23% | 10.78 | 0.86 |
| 03/24 | 1,044 | 1,062 | 1,038 | 1,054 | +0.96% | 90,000 | 497億6306万 | +12.73% | 11.27 | 0.9 |
| 03/23 | 1,036 | 1,048 | 1,036 | 1,044 | +0.77% | 83,000 | 492億9093万 | +12.62% | 11.16 | 0.89 |
| 03/22 | 1,008 | 1,036 | 1,008 | 1,036 | +4.44% | 77,500 | 489億1322万 | +12.73% | 11.07 | 0.89 |
| 03/18 | 992 | 998 | 982 | 992 | -0.6% | 104,000 | 468億3582万 | +8.77% | 10.6 | 0.85 |
| 03/17 | 1,012 | 1,016 | 996 | 998 | 0% | 38,500 | 471億1910万 | +10.52% | 10.67 | 0.85 |
| 03/16 | 1,010 | 1,010 | 990 | 998 | -0.8% | 39,500 | 471億1910万 | +11.38% | 10.67 | 0.85 |
| 03/15 | 1,004 | 1,022 | 1,000 | 1,006 | +2.86% | 90,000 | 474億9681万 | +13.03% | 10.75 | 0.86 |
| 03/14 | 968 | 996 | 966 | 978 | +1.45% | 54,500 | 461億7483万 | +10.38% | 10.45 | 0.84 |
| 03/11 | 954 | 964 | 938 | 964 | +1.26% | 123,500 | 455億1384万 | +9.17% | 10.31 | 0.83 |
| 03/10 | 940 | 962 | 940 | 952 | +1.93% | 72,000 | 449億4728万 | +8.06% | 10.18 | 0.81 |
| 03/09 | 908 | 940 | 904 | 934 | +1.3% | 78,500 | 440億9744万 | +6.14% | 9.98 | 0.8 |
| 03/08 | 922 | 932 | 904 | 922 | -1.28% | 80,500 | 435億3088万 | +4.77% | 9.86 | 0.79 |
| 03/07 | 942 | 946 | 930 | 934 | -0.85% | 61,000 | 440億9744万 | +5.9% | 9.98 | 0.8 |
| 03/04 | 910 | 944 | 908 | 942 | +2.84% | 62,000 | 444億7515万 | +6.68% | 10.07 | 0.81 |
| 03/03 | 914 | 926 | 906 | 916 | -1.29% | 46,000 | 432億4759万 | +3.85% | 9.79 | 0.78 |
| 03/02 | 874 | 940 | 870 | 928 | +8.16% | 104,500 | 438億1416万 | +5.22% | 9.92 | 0.79 |
| 03/01 | 852 | 866 | 844 | 858 | 0% | 83,500 | 405億921万 | -2.5% | 9.17 | 0.73 |
| 02/29 | 880 | 880 | 854 | 858 | -0.92% | 108,500 | 405億921万 | -2.72% | 9.17 | 0.73 |
| 02/26 | 874 | 880 | 864 | 866 | -0.92% | 53,500 | 408億8692万 | -2.04% | 9.26 | 0.74 |
| 02/25 | 856 | 890 | 856 | 874 | +2.1% | 66,500 | 412億6463万 | -1.02% | 9.34 | 0.75 |
| 02/24 | 840 | 896 | 840 | 856 | +1.18% | 79,500 | 404億1478万 | -3.17% | 9.15 | 0.73 |
| 02/23 | 878 | 878 | 840 | 846 | -1.86% | 53,000 | 399億4265万 | -4.62% | 9.04 | 0.72 |
| 02/22 | 854 | 864 | 848 | 862 | -0.46% | 31,500 | 406億9806万 | -3.25% | 9.21 | 0.74 |
| 02/19 | 886 | 886 | 862 | 866 | -1.81% | 47,000 | 408億8692万 | -3.13% | 9.26 | 0.74 |
| 02/18 | 894 | 900 | 874 | 882 | +1.85% | 57,500 | 416億4233万 | -1.67% | 9.43 | 0.75 |
| 02/17 | 868 | 896 | 848 | 866 | +1.64% | 45,500 | 408億8692万 | -3.78% | 9.26 | 0.74 |
| 02/16 | 854 | 890 | 838 | 852 | +1.67% | 65,500 | 402億2593万 | -5.54% | 9.11 | 0.73 |
| 02/15 | 810 | 854 | 810 | 838 | +7.16% | 30,500 | 395億6494万 | -7.51% | 8.96 | 0.72 |
| 02/12 | 818 | 834 | 780 | 782 | -4.4% | 46,500 | 369億2098万 | -14.07% | 8.36 | 0.67 |
| 02/10 | 866 | 866 | 818 | 818 | -3.76% | 41,000 | 386億2067万 | -10.8% | 8.74 | 0.7 |
| 02/09 | 892 | 892 | 850 | 850 | -6.18% | 24,000 | 401億3150万 | -7.91% | 9.09 | 0.73 |
| 02/08 | 892 | 910 | 884 | 906 | -0.22% | 19,000 | 427億7546万 | -2.37% | 9.69 | 0.78 |
| 02/05 | 900 | 914 | 890 | 908 | 0% | 26,000 | 428億6989万 | -2.58% | 9.71 | 0.78 |
| 02/04 | 908 | 922 | 908 | 908 | -1.3% | 21,000 | 428億6989万 | -2.99% | 9.71 | 0.78 |
| 02/03 | 920 | 928 | 900 | 920 | -3.36% | 28,500 | 434億3645万 | -2.13% | 9.83 | 0.79 |
| 02/02 | 950 | 960 | 946 | 952 | -1.45% | 24,000 | 449億4728万 | +0.95% | 10.18 | 0.81 |
| 02/01 | 950 | 980 | 950 | 966 | +1.68% | 51,000 | 456億827万 | +2.22% | 10.33 | 0.83 |
| 01/29 | 926 | 952 | 924 | 950 | +2.59% | 32,500 | 448億5285万 | +0.32% | 10.16 | 0.81 |
| 01/28 | 912 | 932 | 902 | 926 | +1.54% | 39,500 | 437億1973万 | -2.42% | 9.9 | 0.79 |
| 01/27 | 910 | 918 | 908 | 912 | +2.93% | 23,500 | 430億5874万 | -4.3% | 9.75 | 0.78 |
| 01/26 | 888 | 896 | 868 | 886 | -1.34% | 23,000 | 418億3119万 | -7.52% | 9.47 | 0.76 |
| 01/25 | 910 | 920 | 894 | 898 | -1.32% | 31,000 | 423億9775万 | -6.85% | 9.6 | 0.77 |
| 01/22 | 890 | 912 | 878 | 910 | +7.06% | 35,500 | 429億6431万 | -6.09% | 9.73 | 0.78 |
| 01/21 | 878 | 894 | 848 | 850 | -4.71% | 52,000 | 401億3150万 | -12.82% | 9.09 | 0.73 |
| 01/20 | 922 | 928 | 892 | 892 | -4.29% | 38,500 | 421億1447万 | -9.26% | 9.54 | 0.76 |
| 01/19 | 940 | 952 | 932 | 932 | -1.06% | 30,500 | 440億301万 | -5.76% | 9.96 | 0.8 |
| 01/18 | 930 | 956 | 930 | 942 | +0.43% | 34,500 | 444億7515万 | -5.23% | 10.07 | 0.81 |
| 01/15 | 956 | 956 | 932 | 938 | +0.64% | 49,500 | 442億8629万 | -6.2% | 10.03 | 0.8 |
| 01/14 | 946 | 952 | 930 | 932 | -3.12% | 28,000 | 440億301万 | -7.45% | 9.96 | 0.8 |
| 01/13 | 944 | 974 | 944 | 962 | +3.66% | 35,500 | 454億1942万 | -5.03% | 10.28 | 0.82 |
| 01/12 | 938 | 942 | 926 | 928 | -0.85% | 39,000 | 438億1416万 | -8.93% | 9.92 | 0.79 |
| 01/08 | 938 | 956 | 936 | 936 | -0.21% | 30,500 | 441億9187万 | -8.68% | 10.01 | 0.8 |
| 01/07 | 970 | 970 | 938 | 938 | -3.3% | 31,500 | 442億8629万 | -9.02% | 10.03 | 0.8 |
| 01/06 | 964 | 972 | 938 | 970 | +0.62% | 53,000 | 457億9713万 | -6.46% | 10.37 | 0.83 |
| 01/05 | 972 | 982 | 964 | 964 | -1.63% | 39,000 | 455億1384万 | -7.4% | 10.31 | 0.83 |
| 01/04 | 994 | 1,004 | 980 | 980 | -3.16% | 34,500 | 462億6926万 | -6.31% | 10.48 | 0.84 |
| 2015 |
| 12/30 | 1,002 | 1,020 | 1,000 | 1,012 | +0.6% | 19,500 | 477億8009万 | -3.53% | 10.85 | 0.87 |
| 12/29 | 1,010 | 1,014 | 1,004 | 1,006 | +0.6% | 19,000 | 474億9681万 | -4.37% | 10.78 | 0.86 |
| 12/28 | 988 | 1,004 | 988 | 1,000 | +1.21% | 14,500 | 472億1353万 | -5.21% | 10.72 | 0.86 |
| 12/25 | 994 | 1,006 | 982 | 988 | -1% | 38,000 | 466億4697万 | -6.62% | 10.59 | 0.85 |
| 12/24 | 1,014 | 1,014 | 990 | 998 | -1.58% | 61,000 | 471億1910万 | -6.03% | 10.7 | 0.86 |
| 12/22 | 1,006 | 1,024 | 1,006 | 1,014 | -0.2% | 26,500 | 478億7452万 | -4.79% | 10.87 | 0.87 |
| 12/21 | 1,012 | 1,022 | 1,002 | 1,016 | -0.39% | 26,500 | 479億6895万 | -4.69% | 10.89 | 0.87 |
| 12/18 | 1,032 | 1,038 | 1,012 | 1,020 | -1.16% | 47,500 | 481億5780万 | -4.49% | 10.93 | 0.88 |
| 12/17 | 1,046 | 1,054 | 1,024 | 1,032 | -0.39% | 64,500 | 487億2436万 | -3.55% | 11.06 | 0.89 |
| 12/16 | 1,042 | 1,042 | 1,020 | 1,036 | +0.39% | 44,000 | 489億1322万 | -3.27% | 11.11 | 0.89 |
| 12/15 | 1,056 | 1,056 | 1,030 | 1,032 | -2.27% | 22,500 | 487億2436万 | -3.64% | 11.06 | 0.89 |
| 12/14 | 1,046 | 1,058 | 1,038 | 1,056 | +0.57% | 30,000 | 498億5749万 | -1.49% | 11.32 | 0.91 |
| 12/11 | 1,034 | 1,064 | 1,034 | 1,050 | +0.38% | 70,500 | 495億7421万 | -1.96% | 11.26 | 0.9 |
| 12/10 | 1,050 | 1,070 | 1,044 | 1,046 | -1.32% | 40,000 | 493億8535万 | -2.24% | 11.21 | 0.9 |
| 12/09 | 1,090 | 1,092 | 1,038 | 1,060 | -3.28% | 100,500 | 500億4634万 | -0.75% | 11.36 | 0.91 |
| 12/08 | 1,098 | 1,100 | 1,076 | 1,096 | -0.36% | 28,000 | 517億4603万 | +2.81% | 11.75 | 0.94 |
| 12/07 | 1,114 | 1,116 | 1,098 | 1,100 | +0.36% | 39,000 | 519億3489万 | +3.58% | 11.79 | 0.94 |
| 12/04 | 1,096 | 1,110 | 1,090 | 1,096 | 0% | 59,000 | 517億4603万 | +3.59% | 11.75 | 0.94 |
| 12/03 | 1,088 | 1,102 | 1,086 | 1,096 | +0.74% | 83,000 | 517億4603万 | +3.89% | 11.75 | 0.94 |
| 12/02 | 1,086 | 1,088 | 1,070 | 1,088 | +0.93% | 78,000 | 513億6832万 | +3.42% | 11.66 | 0.93 |
| 12/01 | 1,076 | 1,084 | 1,070 | 1,078 | -0.55% | 53,500 | 508億9619万 | +2.67% | 11.56 | 0.93 |
| 11/30 | 1,076 | 1,084 | 1,070 | 1,084 | +0.74% | 33,500 | 511億7947万 | +3.44% | 11.62 | 0.93 |
| 11/27 | 1,078 | 1,084 | 1,072 | 1,076 | -0.19% | 15,000 | 508億176万 | +2.87% | 11.53 | 0.92 |
| 11/26 | 1,080 | 1,086 | 1,068 | 1,078 | +0.19% | 42,500 | 508億9619万 | +3.16% | 11.56 | 0.93 |
| 11/25 | 1,084 | 1,084 | 1,072 | 1,076 | -0.74% | 26,000 | 508億176万 | +3.36% | 11.53 | 0.92 |
| 11/24 | 1,078 | 1,086 | 1,070 | 1,084 | +0.56% | 23,000 | 511億7947万 | +4.43% | 11.62 | 0.93 |
| 11/20 | 1,070 | 1,078 | 1,068 | 1,078 | 0% | 21,000 | 508億9619万 | +4.26% | 11.56 | 0.93 |
| 11/19 | 1,080 | 1,086 | 1,070 | 1,078 | +0.37% | 49,500 | 508億9619万 | +4.66% | 11.56 | 0.93 |
| 11/18 | 1,076 | 1,080 | 1,072 | 1,074 | +0.37% | 26,500 | 507億733万 | +4.68% | 11.51 | 0.92 |
| 11/17 | 1,070 | 1,072 | 1,064 | 1,070 | +0.75% | 47,000 | 505億1848万 | +4.7% | 11.47 | 0.92 |
| 11/16 | 1,052 | 1,064 | 1,042 | 1,062 | +0.19% | 24,500 | 501億4077万 | +4.12% | 11.38 | 0.91 |
| 11/13 | 1,056 | 1,076 | 1,048 | 1,060 | +0.19% | 44,000 | 500億4634万 | +4.33% | 11.36 | 0.91 |
| 11/12 | 1,044 | 1,060 | 1,044 | 1,058 | 0% | 40,000 | 499億5192万 | +4.44% | 11.34 | 0.91 |
| 11/11 | 1,056 | 1,060 | 1,042 | 1,058 | +0.76% | 35,500 | 499億5192万 | +4.75% | 11.34 | 0.91 |
| 11/10 | 1,042 | 1,056 | 1,040 | 1,050 | -0.57% | 21,000 | 495億7421万 | +4.27% | 11.26 | 0.9 |
| 11/09 | 1,030 | 1,056 | 1,030 | 1,056 | +2.72% | 74,000 | 498億5749万 | +5.28% | 11.32 | 0.91 |
| 11/06 | 1,034 | 1,034 | 1,010 | 1,028 | -0.39% | 26,000 | 485億3551万 | +2.9% | 11.02 | 0.88 |
| 11/05 | 1,000 | 1,038 | 1,000 | 1,032 | +3.61% | 46,500 | 487億2436万 | +3.72% | 11.06 | 0.89 |
| 11/04 | 1,006 | 1,006 | 980 | 996 | +1.01% | 38,000 | 470億2468万 | +0.5% | 10.68 | 0.85 |
