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 | 770 | 770 | 760 | 760 | -1.3% | 8,000 | 59億1128万 | -1.43% | 6.08 | 0.75 |
| 03/30 | 770 | 770 | 760 | 770 | -1.28% | 8,200 | 59億8906万 | +0.26% | 6.15 | 0.76 |
| 03/29 | 770 | 780 | 770 | 780 | +1.3% | 3,300 | 60億6684万 | +1.96% | 6.23 | 0.77 |
| 03/28 | 780 | 790 | 760 | 770 | -2.53% | 18,900 | 59億8906万 | +1.05% | 6.15 | 0.76 |
| 03/25 | 790 | 790 | 780 | 790 | 0% | 4,000 | 61億4462万 | +4.08% | 6.31 | 0.78 |
| 03/24 | 790 | 790 | 780 | 790 | -1.25% | 6,600 | 61億4462万 | +4.5% | 6.31 | 0.78 |
| 03/23 | 800 | 800 | 790 | 800 | 0% | 3,900 | 62億2240万 | +6.24% | 6.39 | 0.79 |
| 03/22 | 790 | 800 | 780 | 800 | +1.27% | 12,000 | 62億2240万 | +6.81% | 6.39 | 0.79 |
| 03/18 | 800 | 800 | 780 | 790 | -1.25% | 17,400 | 61億4462万 | +6.04% | 6.31 | 0.78 |
| 03/17 | 810 | 820 | 800 | 800 | -1.23% | 15,100 | 62億2240万 | +8.25% | 6.39 | 0.79 |
| 03/16 | 820 | 820 | 810 | 810 | 0% | 4,100 | 63億18万 | +10.05% | 6.47 | 0.8 |
| 03/15 | 830 | 830 | 790 | 810 | -1.22% | 42,800 | 63億18万 | +10.35% | 6.47 | 0.8 |
| 03/14 | 800 | 830 | 800 | 820 | +3.8% | 40,900 | 63億7796万 | +11.72% | 6.55 | 0.81 |
| 03/11 | 780 | 800 | 770 | 790 | +1.28% | 35,900 | 61億4462万 | +7.92% | 6.31 | 0.78 |
| 03/10 | 780 | 790 | 780 | 780 | -1.27% | 23,200 | 60億6684万 | +6.56% | 6.23 | 0.77 |
| 03/09 | 760 | 790 | 750 | 790 | +3.95% | 15,900 | 61億4462万 | +7.92% | 6.31 | 0.78 |
| 03/08 | 780 | 790 | 760 | 760 | -2.56% | 35,400 | 59億1128万 | +3.54% | 6.08 | 0.75 |
| 03/07 | 790 | 810 | 770 | 780 | -1.27% | 78,400 | 60億6684万 | +5.83% | 6.23 | 0.77 |
| 03/04 | 740 | 790 | 730 | 790 | +6.76% | 49,900 | 61億4462万 | +7.05% | 6.31 | 0.78 |
| 03/03 | 710 | 750 | 710 | 740 | +4.23% | 36,600 | 57億5572万 | +0.41% | 5.92 | 0.73 |
| 03/02 | 710 | 720 | 700 | 710 | +1.43% | 13,400 | 55億2238万 | -3.92% | 5.68 | 0.7 |
| 03/01 | 710 | 720 | 690 | 700 | -1.41% | 19,400 | 54億4460万 | -5.53% | 5.6 | 0.69 |
| 02/29 | 720 | 730 | 710 | 710 | -1.39% | 15,100 | 55億2238万 | -4.7% | 5.68 | 0.7 |
| 02/26 | 720 | 730 | 720 | 720 | 0% | 10,500 | 56億16万 | -3.74% | 5.76 | 0.71 |
| 02/25 | 710 | 720 | 700 | 720 | +4.35% | 7,600 | 56億16万 | -4% | 5.76 | 0.71 |
| 02/24 | 690 | 700 | 690 | 690 | 0% | 11,200 | 53億6682万 | -8.24% | 5.52 | 0.68 |
| 02/23 | 710 | 720 | 690 | 690 | -2.82% | 9,900 | 53億6682万 | -8.73% | 5.52 | 0.68 |
| 02/22 | 680 | 710 | 680 | 710 | +2.9% | 16,800 | 55億2238万 | -6.58% | 5.68 | 0.7 |
| 02/19 | 720 | 720 | 660 | 690 | -4.17% | 45,000 | 53億6682万 | -9.69% | 5.52 | 0.68 |
| 02/18 | 710 | 720 | 700 | 720 | +2.86% | 17,400 | 56億16万 | -6.37% | 5.76 | 0.71 |
| 02/17 | 710 | 720 | 690 | 700 | -1.41% | 14,300 | 54億4460万 | -9.44% | 5.6 | 0.69 |
| 02/16 | 690 | 740 | 690 | 710 | +2.9% | 23,500 | 55億2238万 | -8.51% | 5.68 | 0.7 |
| 02/15 | 690 | 710 | 680 | 690 | +7.81% | 17,800 | 53億6682万 | -11.65% | 5.52 | 0.68 |
| 02/12 | 670 | 680 | 620 | 640 | -11.11% | 66,500 | 49億7792万 | -18.68% | 5.12 | 0.63 |
| 02/10 | 750 | 760 | 710 | 720 | -5.26% | 23,000 | 56億16万 | -9.55% | 5.76 | 0.71 |
| 02/09 | 780 | 780 | 760 | 760 | -6.17% | 23,600 | 59億1128万 | -5.24% | 6.08 | 0.75 |
| 02/08 | 780 | 810 | 770 | 810 | +2.53% | 9,300 | 63億18万 | +0.5% | 6.47 | 0.8 |
| 02/05 | 810 | 810 | 780 | 790 | 0% | 12,600 | 61億4462万 | -2.23% | 6.31 | 0.78 |
| 02/04 | 780 | 800 | 780 | 790 | +1.28% | 12,900 | 61億4462万 | -2.71% | 6.31 | 0.78 |
| 02/03 | 800 | 810 | 780 | 780 | -4.88% | 27,000 | 60億6684万 | -4.41% | 6.23 | 0.77 |
| 02/02 | 830 | 840 | 820 | 820 | -3.53% | 19,400 | 63億7796万 | +0.37% | 6.55 | 0.81 |
| 02/01 | 810 | 850 | 810 | 850 | +6.25% | 24,800 | 66億1130万 | +3.91% | 6.79 | 0.84 |
| 01/29 | 780 | 810 | 770 | 800 | +3.9% | 27,700 | 62億2240万 | -2.2% | 6.39 | 0.79 |
| 01/28 | 780 | 790 | 770 | 770 | -2.53% | 20,600 | 59億8906万 | -6.33% | 6.15 | 0.76 |
| 01/27 | 770 | 790 | 770 | 790 | +3.95% | 17,400 | 61億4462万 | -4.47% | 6.31 | 0.78 |
| 01/26 | 790 | 790 | 760 | 760 | -5% | 39,400 | 59億1128万 | -8.76% | 6.08 | 0.75 |
| 01/25 | 810 | 810 | 780 | 800 | +1.27% | 29,000 | 62億2240万 | -4.76% | 6.39 | 0.79 |
| 01/22 | 760 | 790 | 760 | 790 | +5.33% | 37,500 | 61億4462万 | -6.29% | 6.31 | 0.78 |
| 01/21 | 770 | 790 | 740 | 750 | -2.6% | 28,700 | 58億3350万 | -11.56% | 6 | 0.74 |
| 01/20 | 800 | 800 | 770 | 770 | -2.53% | 22,900 | 59億8906万 | -10.05% | 6.15 | 0.76 |
| 01/19 | 790 | 810 | 780 | 790 | -1.25% | 17,200 | 61億4462万 | -8.35% | 6.31 | 0.78 |
| 01/18 | 770 | 800 | 760 | 800 | -2.44% | 27,200 | 62億2240万 | -7.94% | 6.39 | 0.79 |
| 01/15 | 820 | 840 | 810 | 820 | +2.5% | 14,300 | 63億7796万 | -6.39% | 6.55 | 0.81 |
| 01/14 | 810 | 810 | 780 | 800 | -3.61% | 30,700 | 62億2240万 | -9.4% | 6.39 | 0.79 |
| 01/13 | 800 | 840 | 800 | 830 | +6.41% | 43,800 | 64億5574万 | -6.85% | 6.63 | 0.82 |
| 01/12 | 820 | 820 | 780 | 780 | -6.02% | 42,000 | 60億6684万 | -13.24% | 6.23 | 0.77 |
| 01/08 | 830 | 850 | 830 | 830 | 0% | 26,800 | 64億5574万 | -8.69% | 6.63 | 0.82 |
| 01/07 | 850 | 860 | 830 | 830 | -3.49% | 23,700 | 64億5574万 | -9.39% | 6.63 | 0.82 |
| 01/06 | 870 | 890 | 860 | 860 | -2.27% | 18,500 | 66億8908万 | -6.93% | 6.87 | 0.85 |
| 01/05 | 850 | 880 | 850 | 880 | +3.53% | 20,500 | 68億4464万 | -5.38% | 7.03 | 0.87 |
| 01/04 | 860 | 870 | 840 | 850 | -3.41% | 35,800 | 66億1130万 | -9.19% | 6.79 | 0.84 |
| 2015 |
| 12/30 | 890 | 890 | 870 | 880 | 0% | 18,700 | 68億4464万 | -6.68% | 7.03 | 0.87 |
| 12/29 | 860 | 890 | 850 | 880 | 0% | 33,100 | 68億4464万 | -7.27% | 7.03 | 0.87 |
| 12/28 | 830 | 890 | 830 | 880 | +8.64% | 53,100 | 68億4464万 | -7.76% | 7.03 | 0.87 |
| 12/25 | 850 | 850 | 800 | 810 | -3.57% | 73,700 | 63億18万 | -15.63% | 6.47 | 0.8 |
| 12/24 | 870 | 870 | 840 | 840 | -3.45% | 50,800 | 65億3352万 | -13.22% | 6.71 | 0.83 |
| 12/22 | 880 | 880 | 860 | 870 | -1.14% | 46,300 | 67億6686万 | -10.86% | 6.95 | 0.86 |
| 12/21 | 890 | 890 | 860 | 880 | -3.3% | 63,900 | 68億4464万 | -10.39% | 7.03 | 0.87 |
| 12/18 | 920 | 920 | 900 | 910 | -2.15% | 47,100 | 70億7798万 | -7.89% | 7.27 | 0.9 |
| 12/17 | 940 | 940 | 920 | 930 | 0% | 37,100 | 72億3354万 | -6.44% | 7.43 | 0.92 |
| 12/16 | 910 | 930 | 890 | 930 | +4.49% | 62,300 | 72億3354万 | -6.81% | 7.43 | 0.92 |
| 12/15 | 920 | 930 | 890 | 890 | -3.26% | 32,600 | 69億2242万 | -11.27% | 7.11 | 0.88 |
| 12/14 | 920 | 930 | 920 | 920 | -2.13% | 14,900 | 71億5576万 | -8.73% | 7.35 | 0.91 |
| 12/11 | 930 | 950 | 930 | 940 | +1.08% | 29,700 | 73億1132万 | -6.93% | 7.51 | 0.93 |
| 12/10 | 950 | 950 | 930 | 930 | -2.11% | 35,200 | 72億3354万 | -8.1% | 7.43 | 0.92 |
| 12/09 | 970 | 970 | 950 | 950 | -2.06% | 25,200 | 73億8910万 | -6.22% | 7.59 | 0.94 |
| 12/08 | 1,000 | 1,000 | 960 | 970 | -3% | 40,900 | 75億4466万 | -4.15% | 7.75 | 0.96 |
| 12/07 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 36,700 | 77億7800万 | -1.09% | 7.99 | 0.99 |
| 12/04 | 1,000 | 1,010 | 1,000 | 1,010 | -0.98% | 12,400 | 78億5578万 | 0% | 8.07 | 1 |
| 12/03 | 1,020 | 1,030 | 1,020 | 1,020 | -0.97% | 18,000 | 79億3356万 | +1.19% | 8.15 | 1.01 |
| 12/02 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 15,400 | 80億1134万 | +2.39% | 8.23 | 1.02 |
| 12/01 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 17,400 | 79億3356万 | +1.69% | 8.15 | 1.01 |
| 11/30 | 1,030 | 1,030 | 1,010 | 1,020 | 0% | 9,000 | 79億3356万 | +2.1% | 8.15 | 1.01 |
| 11/27 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 10,000 | 79億3356万 | +2.51% | 8.15 | 1.01 |
| 11/26 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 15,300 | 79億3356万 | +2.93% | 8.15 | 1.01 |
| 11/25 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 18,700 | 79億3356万 | +3.45% | 8.15 | 1.01 |
| 11/24 | 1,030 | 1,030 | 1,010 | 1,030 | +0.98% | 22,000 | 80億1134万 | +5.1% | 8.23 | 1.02 |
| 11/20 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 4,100 | 79億3356万 | +4.62% | 8.15 | 1.01 |
| 11/19 | 1,010 | 1,030 | 1,010 | 1,020 | +2% | 26,500 | 79億3356万 | +5.15% | 8.15 | 1.01 |
| 11/18 | 1,040 | 1,040 | 1,000 | 1,000 | -3.85% | 22,500 | 77億7800万 | +3.63% | 7.99 | 0.99 |
| 11/17 | 1,040 | 1,040 | 1,030 | 1,040 | +0.97% | 13,400 | 80億8912万 | +8.11% | 8.31 | 1.03 |
| 11/16 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 11,500 | 80億1134万 | +7.63% | 8.23 | 1.02 |
| 11/13 | 1,030 | 1,050 | 1,030 | 1,030 | -2.83% | 27,900 | 80億1134万 | +8.31% | 8.23 | 1.02 |
| 11/12 | 1,040 | 1,080 | 1,010 | 1,060 | +1.92% | 70,800 | 82億4468万 | +12.05% | 8.47 | 1.05 |
| 11/11 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 23,400 | 80億8912万 | +10.87% | 8.31 | 1.03 |
| 11/10 | 1,030 | 1,040 | 1,010 | 1,040 | +0.97% | 27,700 | 80億8912万 | +11.59% | 8.31 | 1.03 |
| 11/09 | 990 | 1,030 | 980 | 1,030 | +6.19% | 40,500 | 80億1134万 | +11.47% | 8.23 | 1.02 |
| 11/06 | 970 | 980 | 970 | 970 | 0% | 17,700 | 75億4466万 | +5.66% | 7.75 | 0.96 |
| 11/05 | 960 | 990 | 960 | 970 | +1.04% | 25,100 | 75億4466万 | +6.13% | 7.75 | 0.96 |
| 11/04 | 950 | 980 | 940 | 960 | +3.23% | 29,900 | 74億6688万 | +5.49% | 7.67 | 0.95 |
