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 10→1 |
| 2016 |
| 03/31 | 3,150 | 3,150 | 3,100 | 3,100 | -0.96% | 6,200 | 172億4902万 | -0.7% | 16.96 | 1.6 |
| 03/30 | 3,180 | 3,180 | 3,120 | 3,130 | -1.57% | 3,500 | 174億1594万 | +0.32% | 17.13 | 1.61 |
| 03/29 | 3,170 | 3,180 | 3,090 | 3,180 | -0.63% | 15,800 | 176億9415万 | +1.99% | 17.4 | 1.64 |
| 03/28 | 3,200 | 3,240 | 3,180 | 3,200 | +0.31% | 29,500 | 178億544万 | +2.73% | 17.51 | 1.65 |
| 03/25 | 3,230 | 3,240 | 3,190 | 3,190 | +1.27% | 22,200 | 177億4979万 | +2.61% | 17.45 | 1.64 |
| 03/24 | 3,210 | 3,240 | 3,150 | 3,150 | -1.56% | 12,600 | 175億2723万 | +1.55% | 17.23 | 1.62 |
| 03/23 | 3,380 | 3,380 | 3,190 | 3,200 | -5.33% | 14,100 | 178億544万 | +3.43% | 17.51 | 1.65 |
| 03/22 | 3,160 | 3,390 | 3,160 | 3,380 | +7.64% | 19,600 | 188億699万 | +9.6% | 18.49 | 1.74 |
| 03/18 | 3,150 | 3,160 | 3,110 | 3,140 | +0.64% | 4,800 | 174億7158万 | +2.35% | 17.18 | 1.62 |
| 03/17 | 3,120 | 3,160 | 3,120 | 3,120 | 0% | 3,000 | 173億6030万 | +2.16% | 17.07 | 1.61 |
| 03/16 | 3,160 | 3,160 | 3,110 | 3,120 | -0.64% | 5,000 | 173億6030万 | +2.4% | 17.07 | 1.61 |
| 03/15 | 3,150 | 3,160 | 3,130 | 3,140 | +0.64% | 3,200 | 174億7158万 | +3.22% | 17.18 | 1.62 |
| 03/14 | 3,150 | 3,150 | 3,120 | 3,120 | +0.32% | 3,400 | 173億6030万 | +2.6% | 17.07 | 1.61 |
| 03/11 | 3,090 | 3,140 | 3,060 | 3,110 | +0.65% | 4,900 | 173億466万 | +2.44% | 17.02 | 1.6 |
| 03/10 | 3,070 | 3,090 | 3,060 | 3,090 | +1.31% | 2,300 | 171億9337万 | +1.91% | 16.91 | 1.59 |
| 03/09 | 3,060 | 3,070 | 3,050 | 3,050 | -0.97% | 2,800 | 169億7081万 | +0.63% | 16.69 | 1.57 |
| 03/08 | 3,140 | 3,140 | 3,070 | 3,080 | -0.96% | 2,500 | 171億3773万 | +1.42% | 16.85 | 1.59 |
| 03/07 | 3,110 | 3,110 | 3,080 | 3,110 | +0.97% | 4,200 | 173億466万 | +2.17% | 17.02 | 1.6 |
| 03/04 | 3,090 | 3,110 | 3,080 | 3,080 | 0% | 3,400 | 171億3773万 | +0.95% | 16.85 | 1.59 |
| 03/03 | 3,070 | 3,080 | 3,040 | 3,080 | +0.33% | 2,200 | 171億3773万 | +0.82% | 16.85 | 1.59 |
| 03/02 | 3,030 | 3,090 | 3,030 | 3,070 | +1.66% | 2,100 | 170億8209万 | +0.33% | 16.8 | 1.58 |
| 03/01 | 3,090 | 3,090 | 3,000 | 3,020 | -0.66% | 4,400 | 168億388万 | -1.27% | 16.52 | 1.56 |
| 02/29 | 3,080 | 3,100 | 3,040 | 3,040 | -1.3% | 4,200 | 169億1516万 | -0.65% | 16.63 | 1.57 |
| 02/26 | 3,090 | 3,090 | 3,040 | 3,080 | +0.65% | 2,400 | 171億3773万 | +0.75% | 16.85 | 1.59 |
| 02/25 | 3,040 | 3,060 | 3,040 | 3,060 | 0% | 1,400 | 170億2645万 | +0.33% | 16.74 | 1.58 |
| 02/24 | 3,080 | 3,080 | 3,040 | 3,060 | -0.65% | 2,700 | 170億2645万 | +0.53% | 16.74 | 1.58 |
| 02/23 | 3,100 | 3,100 | 3,060 | 3,080 | -0.65% | 3,000 | 171億3773万 | +1.32% | 16.85 | 1.59 |
| 02/22 | 3,050 | 3,100 | 3,050 | 3,100 | +1.64% | 4,100 | 172億4902万 | +2.18% | 16.96 | 1.6 |
| 02/19 | 3,030 | 3,050 | 3,030 | 3,050 | +0.99% | 3,800 | 169億7081万 | +0.63% | 16.69 | 1.57 |
| 02/18 | 2,980 | 3,040 | 2,970 | 3,020 | +2.03% | 4,300 | 168億388万 | -0.36% | 16.52 | 1.56 |
| 02/17 | 2,930 | 3,000 | 2,930 | 2,960 | +0.34% | 5,100 | 164億7003万 | -2.47% | 16.19 | 1.52 |
| 02/16 | 2,920 | 2,990 | 2,910 | 2,950 | -1.01% | 3,900 | 164億1439万 | -2.9% | 16.14 | 1.52 |
| 02/15 | 2,940 | 2,990 | 2,870 | 2,980 | +7.19% | 4,300 | 165億8131万 | -2.17% | 16.3 | 1.53 |
| 02/12 | 2,840 | 2,860 | 2,770 | 2,780 | -5.76% | 10,700 | 154億6847万 | -9% | 15.21 | 1.43 |
| 02/10 | 3,020 | 3,020 | 2,900 | 2,950 | -1.67% | 6,800 | 164億1439万 | -4.03% | 16.14 | 1.52 |
| 02/09 | 3,050 | 3,050 | 2,960 | 3,000 | -3.54% | 4,000 | 166億9260万 | -2.88% | 16.41 | 1.54 |
| 02/08 | 2,970 | 3,120 | 2,940 | 3,110 | +3.67% | 7,500 | 173億466万 | +0.29% | 17.02 | 1.6 |
| 02/05 | 3,010 | 3,040 | 2,990 | 3,000 | 0% | 4,300 | 166億9260万 | -3.54% | 16.41 | 1.54 |
| 02/04 | 3,100 | 3,110 | 3,000 | 3,000 | -2.28% | 5,500 | 166億9260万 | -3.94% | 16.41 | 1.54 |
| 02/03 | 3,150 | 3,150 | 3,060 | 3,070 | -3.76% | 6,300 | 170億8209万 | -2.07% | 16.8 | 1.58 |
| 02/02 | 3,250 | 3,250 | 3,170 | 3,190 | -1.85% | 5,300 | 177億4979万 | +1.46% | 17.45 | 1.64 |
| 02/01 | 3,360 | 3,360 | 3,230 | 3,250 | -1.22% | 10,200 | 180億8365万 | +3.21% | 17.78 | 1.67 |
| 01/29 | 3,170 | 3,290 | 3,110 | 3,290 | +3.46% | 6,900 | 183億621万 | +4.28% | 18 | 1.69 |
| 01/28 | 3,220 | 3,280 | 3,180 | 3,180 | -0.93% | 7,500 | 176億9415万 | +0.66% | 17.4 | 1.64 |
| 01/27 | 3,080 | 3,230 | 3,070 | 3,210 | +5.59% | 8,000 | 178億6108万 | +1.26% | 17.56 | 1.65 |
| 01/26 | 3,020 | 3,060 | 3,020 | 3,040 | 0% | 3,300 | 169億1516万 | -4.37% | 16.63 | 1.57 |
| 01/25 | 3,060 | 3,060 | 3,000 | 3,040 | +2.01% | 4,000 | 169億1516万 | -4.79% | 16.63 | 1.57 |
| 01/22 | 2,960 | 2,980 | 2,930 | 2,980 | +3.11% | 4,300 | 165億8131万 | -6.93% | 16.3 | 1.53 |
| 01/21 | 2,880 | 2,990 | 2,880 | 2,890 | -1.03% | 9,000 | 160億8053万 | -10.14% | 15.81 | 1.49 |
| 01/20 | 2,960 | 2,990 | 2,910 | 2,920 | -1.02% | 5,300 | 162億4746万 | -9.68% | 15.98 | 1.5 |
| 01/19 | 2,940 | 2,990 | 2,930 | 2,950 | +0.34% | 2,700 | 164億1439万 | -9.23% | 16.14 | 1.52 |
| 01/18 | 2,910 | 2,980 | 2,910 | 2,940 | -2.97% | 9,200 | 163億5874万 | -10.09% | 16.09 | 1.51 |
| 01/15 | 3,100 | 3,110 | 3,030 | 3,030 | -0.66% | 3,200 | 168億5952万 | -7.87% | 16.58 | 1.56 |
| 01/14 | 3,110 | 3,110 | 3,040 | 3,050 | -2.24% | 3,800 | 169億7081万 | -7.74% | 16.69 | 1.57 |
| 01/13 | 3,040 | 3,140 | 3,040 | 3,120 | +3.31% | 5,600 | 173億6030万 | -6.05% | 17.07 | 1.61 |
| 01/12 | 3,130 | 3,130 | 3,020 | 3,020 | -4.43% | 9,200 | 168億388万 | -9.45% | 16.52 | 1.56 |
| 01/08 | 3,170 | 3,190 | 3,120 | 3,160 | -1.25% | 6,300 | 175億8287万 | -5.7% | 17.29 | 1.63 |
| 01/07 | 3,240 | 3,240 | 3,200 | 3,200 | -2.14% | 5,700 | 178億544万 | -4.76% | 17.51 | 1.65 |
| 01/06 | 3,300 | 3,300 | 3,250 | 3,270 | -1.51% | 4,700 | 181億9493万 | -2.68% | 17.89 | 1.68 |
| 01/05 | 3,280 | 3,330 | 3,260 | 3,320 | +0.91% | 2,500 | 184億7314万 | -1.19% | 18.16 | 1.71 |
| 01/04 | 3,340 | 3,370 | 3,290 | 3,290 | -1.5% | 3,300 | 183億621万 | -2.03% | 18 | 1.69 |
| 2015 |
| 12/30 | 3,340 | 3,360 | 3,320 | 3,340 | +0.3% | 2,700 | 185億8442万 | -0.54% | 18.27 | 1.72 |
| 12/29 | 3,280 | 3,330 | 3,260 | 3,330 | +1.22% | 3,000 | 185億2878万 | -0.77% | 18.22 | 1.71 |
| 12/28 | 3,300 | 3,300 | 3,250 | 3,290 | -0.3% | 3,300 | 183億621万 | -1.88% | 18 | 1.69 |
| 12/25 | 3,310 | 3,340 | 3,250 | 3,300 | -0.6% | 7,400 | 183億6186万 | -1.49% | 18.06 | 1.7 |
| 12/24 | 3,450 | 3,450 | 3,310 | 3,320 | -2.35% | 7,600 | 184億7314万 | -0.81% | 18.16 | 1.71 |
| 12/22 | 3,380 | 3,410 | 3,370 | 3,400 | +0.59% | 2,200 | 189億1828万 | +1.71% | 18.6 | 1.75 |
| 12/21 | 3,440 | 3,450 | 3,350 | 3,380 | -2.03% | 5,000 | 188億699万 | +1.41% | 18.49 | 1.74 |
| 12/18 | 3,420 | 3,480 | 3,400 | 3,450 | 0% | 7,200 | 191億9649万 | +3.6% | 18.88 | 1.78 |
| 12/17 | 3,460 | 3,480 | 3,420 | 3,450 | +1.77% | 6,900 | 191億9649万 | +3.79% | 18.88 | 1.78 |
| 12/16 | 3,290 | 3,420 | 3,280 | 3,390 | +3.99% | 10,100 | 188億6263万 | +2.2% | 18.55 | 1.75 |
| 12/15 | 3,290 | 3,300 | 3,240 | 3,260 | -1.81% | 4,200 | 181億3929万 | -1.39% | 17.84 | 1.68 |
| 12/14 | 3,250 | 3,320 | 3,200 | 3,320 | -0.3% | 8,800 | 184億7314万 | +0.73% | 18.16 | 1.71 |
| 12/11 | 3,300 | 3,370 | 3,290 | 3,330 | -0.6% | 9,500 | 185億2878万 | +1.46% | 18.22 | 1.71 |
| 12/10 | 3,420 | 3,430 | 3,330 | 3,350 | -2.9% | 7,500 | 186億4007万 | +2.54% | 18.33 | 1.73 |
| 12/09 | 3,480 | 3,480 | 3,410 | 3,450 | +1.47% | 7,300 | 191億9649万 | +6.09% | 18.88 | 1.78 |
| 12/08 | 3,460 | 3,470 | 3,400 | 3,400 | -1.73% | 6,100 | 189億1828万 | +5.2% | 18.6 | 1.75 |
| 12/07 | 3,460 | 3,480 | 3,450 | 3,460 | +0.87% | 5,500 | 192億5213万 | +7.89% | 18.93 | 1.78 |
| 12/04 | 3,470 | 3,480 | 3,400 | 3,430 | -1.15% | 10,700 | 190億8520万 | +7.86% | 18.77 | 1.77 |
| 12/03 | 3,410 | 3,490 | 3,410 | 3,470 | +1.76% | 12,200 | 193億777万 | +9.98% | 18.99 | 1.79 |
| 12/02 | 3,400 | 3,430 | 3,350 | 3,410 | +0.59% | 8,900 | 189億7392万 | +9.09% | 18.66 | 1.76 |
| 12/01 | 3,240 | 3,390 | 3,230 | 3,390 | +5.61% | 20,100 | 188億6263万 | +9.32% | 18.55 | 1.75 |
| 11/30 | 3,260 | 3,270 | 3,180 | 3,210 | -1.83% | 8,200 | 178億6108万 | +4.36% | 17.56 | 1.65 |
| 11/27 | 3,280 | 3,310 | 3,270 | 3,270 | 0% | 4,700 | 181億9493万 | +6.97% | 17.89 | 1.68 |
| 11/26 | 3,280 | 3,300 | 3,260 | 3,270 | 0% | 5,200 | 181億9493万 | +7.71% | 17.89 | 1.68 |
| 11/25 | 3,300 | 3,300 | 3,260 | 3,270 | -0.91% | 3,600 | 181億9493万 | +8.46% | 17.89 | 1.68 |
| 11/24 | 3,250 | 3,300 | 3,240 | 3,300 | +1.54% | 6,400 | 183億6186万 | +10.22% | 18.06 | 1.7 |
| 11/20 | 3,250 | 3,260 | 3,230 | 3,250 | +0.93% | 4,500 | 180億8365万 | +9.32% | 17.78 | 1.67 |
| 11/19 | 3,260 | 3,280 | 3,210 | 3,220 | -0.31% | 9,200 | 179億1672万 | +9.04% | 17.62 | 1.66 |
| 11/18 | 3,240 | 3,270 | 3,230 | 3,230 | +0.31% | 4,500 | 179億7236万 | +10.13% | 17.67 | 1.66 |
| 11/17 | 3,170 | 3,230 | 3,170 | 3,220 | +2.22% | 6,900 | 179億1672万 | +10.46% | 17.62 | 1.66 |
| 11/16 | 3,230 | 3,280 | 3,100 | 3,150 | -4.83% | 15,100 | 175億2723万 | +8.77% | 17.23 | 1.62 |
| 11/13 | 3,300 | 3,330 | 3,260 | 3,310 | +0.3% | 11,400 | 184億1750万 | +14.93% | 18.11 | 1.7 |
| 11/12 | 3,300 | 3,300 | 3,250 | 3,300 | +1.23% | 19,300 | 183億6186万 | +15.38% | 18.06 | 1.7 |
| 11/11 | 3,150 | 3,290 | 3,150 | 3,260 | +4.82% | 29,300 | 181億3929万 | +14.79% | 17.84 | 1.68 |
| 11/10 | 3,010 | 3,110 | 3,010 | 3,110 | +2.64% | 16,100 | 173億466万 | +10.24% | 17.02 | 1.6 |
| 11/09 | 3,000 | 3,030 | 2,980 | 3,030 | +2.02% | 9,400 | 168億5952万 | +7.98% | 16.58 | 1.56 |
| 11/06 | 2,960 | 2,970 | 2,930 | 2,970 | +0.68% | 4,400 | 165億2567万 | +6.34% | 16.25 | 1.53 |
| 11/05 | 2,980 | 2,980 | 2,940 | 2,950 | -0.67% | 4,000 | 164億1439万 | +5.96% | 16.14 | 1.52 |
| 11/04 | 2,970 | 3,000 | 2,960 | 2,970 | +1.02% | 7,200 | 165億2567万 | +7.18% | 16.25 | 1.53 |
