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 5→1 |
| 2016 |
| 03/31 | 1,865 | 1,940 | 1,865 | 1,895 | +1.61% | 38,000 | 177億4725万 | +1.94% | 7.04 | 0.47 |
| 03/30 | 1,865 | 1,950 | 1,850 | 1,865 | +0.81% | 34,600 | 174億6629万 | +0.27% | 6.92 | 0.46 |
| 03/29 | 1,810 | 1,860 | 1,810 | 1,850 | +0.54% | 25,000 | 173億2581万 | -0.59% | 6.87 | 0.46 |
| 03/28 | 1,845 | 1,845 | 1,825 | 1,840 | +1.1% | 55,200 | 172億3216万 | -1.34% | 6.83 | 0.46 |
| 03/25 | 1,845 | 1,845 | 1,820 | 1,820 | -1.36% | 28,800 | 170億4485万 | -2.67% | 6.76 | 0.45 |
| 03/24 | 1,850 | 1,855 | 1,830 | 1,845 | -0.27% | 22,400 | 172億7898万 | -1.7% | 6.85 | 0.46 |
| 03/23 | 1,865 | 1,895 | 1,850 | 1,850 | -0.8% | 22,800 | 173億2581万 | -1.7% | 6.87 | 0.46 |
| 03/22 | 1,850 | 1,895 | 1,825 | 1,865 | +3.04% | 23,600 | 174億6629万 | -1.17% | 6.92 | 0.46 |
| 03/18 | 1,865 | 1,865 | 1,810 | 1,810 | -2.95% | 39,000 | 169億5120万 | -4.23% | 6.72 | 0.45 |
| 03/17 | 1,860 | 1,905 | 1,855 | 1,865 | +0.54% | 24,400 | 174億6629万 | -1.32% | 6.92 | 0.46 |
| 03/16 | 1,860 | 1,910 | 1,840 | 1,855 | +0.27% | 32,800 | 173億7264万 | -2.06% | 6.89 | 0.46 |
| 03/15 | 1,860 | 1,885 | 1,850 | 1,850 | -0.54% | 28,000 | 173億2581万 | -2.73% | 6.87 | 0.46 |
| 03/14 | 1,870 | 1,905 | 1,855 | 1,860 | +1.09% | 37,400 | 174億1946万 | -2.92% | 6.91 | 0.46 |
| 03/11 | 1,805 | 1,875 | 1,790 | 1,840 | -1.34% | 64,800 | 172億3216万 | -4.66% | 6.83 | 0.46 |
| 03/10 | 1,870 | 1,895 | 1,835 | 1,865 | 0% | 17,400 | 174億6629万 | -4.21% | 6.92 | 0.46 |
| 03/09 | 1,900 | 1,900 | 1,835 | 1,865 | -3.12% | 24,800 | 174億6629万 | -5.14% | 6.92 | 0.46 |
| 03/08 | 1,945 | 1,955 | 1,875 | 1,925 | -1.03% | 23,000 | 180億2821万 | -3.17% | 7.15 | 0.48 |
| 03/07 | 1,970 | 1,990 | 1,920 | 1,945 | +1.3% | 18,200 | 182億1551万 | -3.19% | 7.22 | 0.48 |
| 03/04 | 1,865 | 1,940 | 1,850 | 1,920 | +3.78% | 31,000 | 179億8138万 | -5.51% | 7.13 | 0.48 |
| 03/03 | 1,790 | 1,865 | 1,790 | 1,850 | +2.78% | 27,800 | 173億2581万 | -10.06% | 6.87 | 0.46 |
| 03/02 | 1,840 | 1,850 | 1,795 | 1,800 | -0.28% | 32,800 | 168億5755万 | -13.59% | 6.68 | 0.45 |
| 03/01 | 1,845 | 1,855 | 1,795 | 1,805 | -2.17% | 29,600 | 169億437万 | -14.5% | 6.7 | 0.45 |
| 02/29 | 1,900 | 1,905 | 1,845 | 1,845 | -1.34% | 22,200 | 172億7898万 | -13.79% | 6.85 | 0.46 |
| 02/26 | 1,920 | 1,975 | 1,870 | 1,870 | -0.27% | 23,800 | 175億1312万 | -13.63% | 6.94 | 0.46 |
| 02/25 | 1,910 | 1,920 | 1,865 | 1,875 | -1.83% | 24,600 | 175億5994万 | -14.15% | 6.96 | 0.47 |
| 02/24 | 1,900 | 1,945 | 1,855 | 1,910 | +0.26% | 29,600 | 178億8773万 | -13.46% | 7.09 | 0.47 |
| 02/23 | 1,945 | 1,980 | 1,900 | 1,905 | -2.06% | 19,400 | 178億4090万 | -14.54% | 7.07 | 0.47 |
| 02/22 | 1,935 | 1,980 | 1,935 | 1,945 | -0.77% | 11,600 | 182億1551万 | -13.56% | 7.22 | 0.48 |
| 02/19 | 1,990 | 1,990 | 1,950 | 1,960 | -1.51% | 15,800 | 183億5599万 | -13.66% | 7.28 | 0.49 |
| 02/18 | 2,010 | 2,025 | 1,935 | 1,990 | +1.02% | 24,400 | 186億3695万 | -13.06% | 7.39 | 0.49 |
| 02/17 | 1,950 | 2,065 | 1,945 | 1,970 | -0.25% | 11,000 | 184億4965万 | -14.68% | 7.31 | 0.49 |
| 02/16 | 1,945 | 2,050 | 1,930 | 1,975 | +1.54% | 27,400 | 184億9647万 | -15.13% | 7.33 | 0.49 |
| 02/15 | 1,880 | 1,965 | 1,880 | 1,945 | +6.58% | 14,400 | 182億1551万 | -17.16% | 7.22 | 0.48 |
| 02/12 | 1,715 | 1,850 | 1,715 | 1,825 | -6.65% | 43,000 | 170億9168万 | -23.03% | 6.78 | 0.45 |
| 02/10 | 2,030 | 2,035 | 1,920 | 1,955 | -4.4% | 37,600 | 183億917万 | -18.68% | 7.26 | 0.49 |
| 02/09 | 2,200 | 2,200 | 1,955 | 2,045 | -7.47% | 32,000 | 191億5204万 | -15.95% | 7.59 | 0.51 |
| 02/08 | 2,235 | 2,235 | 2,160 | 2,210 | -0.45% | 17,800 | 206億9732万 | -10.13% | 8.21 | 0.55 |
| 02/05 | 2,255 | 2,255 | 2,200 | 2,220 | -1.55% | 13,400 | 207億9097万 | -10.48% | 8.24 | 0.55 |
| 02/04 | 2,315 | 2,315 | 2,245 | 2,255 | -3.84% | 26,600 | 211億1876万 | -9.76% | 8.37 | 0.56 |
| 02/03 | 2,400 | 2,400 | 2,325 | 2,345 | -2.7% | 18,200 | 219億6164万 | -6.83% | 8.71 | 0.58 |
| 02/02 | 2,405 | 2,425 | 2,400 | 2,410 | -1.43% | 15,600 | 225億7038万 | -4.74% | 8.95 | 0.6 |
| 02/01 | 2,475 | 2,495 | 2,415 | 2,445 | -2.78% | 28,000 | 228億9817万 | -3.89% | 9.08 | 0.61 |
| 01/29 | 2,580 | 2,605 | 2,450 | 2,515 | -1.37% | 25,000 | 235億5374万 | -1.6% | 9.34 | 0.62 |
| 01/28 | 2,520 | 2,565 | 2,510 | 2,550 | +1.39% | 15,200 | 238億8152万 | -0.7% | 9.47 | 0.63 |
| 01/27 | 2,530 | 2,575 | 2,510 | 2,515 | +0.8% | 14,800 | 235億5374万 | -2.56% | 9.34 | 0.62 |
| 01/26 | 2,510 | 2,540 | 2,475 | 2,495 | -1.19% | 19,400 | 233億6643万 | -3.93% | 9.26 | 0.62 |
| 01/25 | 2,460 | 2,530 | 2,450 | 2,525 | +2.64% | 16,200 | 236億4739万 | -3.4% | 9.37 | 0.63 |
| 01/22 | 2,450 | 2,460 | 2,400 | 2,460 | +4.46% | 15,200 | 230億3865万 | -6.39% | 9.13 | 0.61 |
| 01/21 | 2,410 | 2,450 | 2,355 | 2,355 | -3.88% | 18,400 | 220億5529万 | -11% | 8.74 | 0.58 |
| 01/20 | 2,495 | 2,495 | 2,400 | 2,450 | -0.2% | 22,200 | 229億4499万 | -8.17% | 9.1 | 0.61 |
| 01/19 | 2,410 | 2,475 | 2,410 | 2,455 | +0.82% | 8,600 | 229億9182万 | -8.53% | 9.11 | 0.61 |
| 01/18 | 2,425 | 2,445 | 2,365 | 2,435 | -0.41% | 23,200 | 228億451万 | -9.91% | 9.04 | 0.6 |
| 01/15 | 2,480 | 2,490 | 2,425 | 2,445 | +0.2% | 11,800 | 228億9817万 | -10.21% | 9.08 | 0.61 |
| 01/14 | 2,450 | 2,465 | 2,405 | 2,440 | -1.61% | 24,800 | 228億5134万 | -11.11% | 9.06 | 0.61 |
| 01/13 | 2,425 | 2,490 | 2,425 | 2,480 | +2.48% | 13,400 | 232億2595万 | -10.27% | 9.21 | 0.62 |
| 01/12 | 2,505 | 2,525 | 2,415 | 2,420 | -3.39% | 23,600 | 226億6403万 | -13.01% | 8.98 | 0.6 |
| 01/08 | 2,575 | 2,575 | 2,485 | 2,505 | -0.79% | 14,800 | 234億6009万 | -10.63% | 9.3 | 0.62 |
| 01/07 | 2,605 | 2,630 | 2,525 | 2,525 | -4.36% | 23,000 | 236億4739万 | -10.43% | 9.37 | 0.63 |
| 01/06 | 2,655 | 2,695 | 2,635 | 2,640 | -1.86% | 16,800 | 247億2440万 | -6.78% | 9.8 | 0.66 |
| 01/05 | 2,700 | 2,725 | 2,685 | 2,690 | -0.37% | 9,200 | 251億9267万 | -5.45% | 9.99 | 0.67 |
| 01/04 | 2,675 | 2,765 | 2,660 | 2,700 | -0.55% | 21,200 | 252億8632万 | -5.4% | 10.02 | 0.67 |
| 2015 |
| 12/30 | 2,735 | 2,740 | 2,685 | 2,715 | +0.56% | 16,200 | 254億2680万 | -5.14% | 10.08 | 0.67 |
| 12/29 | 2,690 | 2,720 | 2,670 | 2,700 | -0.74% | 11,400 | 252億8632万 | -5.89% | 10.02 | 0.67 |
| 12/28 | 2,660 | 2,750 | 2,660 | 2,720 | +2.26% | 16,000 | 254億7363万 | -5.36% | 10.09 | 0.67 |
| 12/25 | 2,755 | 2,755 | 2,600 | 2,660 | -3.45% | 29,400 | 249億1171万 | -7.61% | 9.87 | 0.66 |
| 12/24 | 2,755 | 2,770 | 2,720 | 2,755 | +0.18% | 22,200 | 258億141万 | -4.51% | 10.22 | 0.68 |
| 12/22 | 2,765 | 2,795 | 2,685 | 2,750 | -2.31% | 41,600 | 257億5459万 | -4.81% | 10.21 | 0.68 |
| 12/21 | 2,830 | 2,870 | 2,780 | 2,815 | -2.26% | 15,800 | 263億6333万 | -2.6% | 10.45 | 0.7 |
| 12/18 | 2,875 | 2,925 | 2,865 | 2,880 | -0.86% | 20,200 | 269億7208万 | -0.41% | 10.69 | 0.71 |
| 12/17 | 2,950 | 2,965 | 2,895 | 2,905 | -1.02% | 22,400 | 272億621万 | +0.45% | 10.78 | 0.72 |
| 12/16 | 2,935 | 2,950 | 2,910 | 2,935 | +2.62% | 12,200 | 274億8717万 | +1.49% | 10.89 | 0.73 |
| 12/15 | 2,910 | 2,910 | 2,850 | 2,860 | -1.72% | 13,200 | 267億8477万 | -1.07% | 10.61 | 0.71 |
| 12/14 | 2,895 | 2,930 | 2,850 | 2,910 | 0% | 11,400 | 272億5303万 | +0.55% | 10.8 | 0.72 |
| 12/11 | 2,850 | 2,910 | 2,850 | 2,910 | +2.28% | 18,200 | 272億5303万 | +0.55% | 10.8 | 0.72 |
| 12/10 | 2,925 | 2,925 | 2,845 | 2,845 | -2.74% | 19,800 | 266億4429万 | -1.63% | 10.56 | 0.71 |
| 12/09 | 2,950 | 2,950 | 2,910 | 2,925 | -0.85% | 13,600 | 273億9351万 | +1.14% | 10.86 | 0.73 |
| 12/08 | 2,990 | 2,990 | 2,925 | 2,950 | -1.5% | 24,400 | 276億2765万 | +2.18% | 10.95 | 0.73 |
| 12/07 | 2,945 | 3,000 | 2,940 | 2,995 | +2.57% | 25,000 | 280億4909万 | +3.92% | 11.11 | 0.74 |
| 12/04 | 2,880 | 2,930 | 2,880 | 2,920 | -0.34% | 21,400 | 273億4669万 | +1.6% | 10.84 | 0.72 |
| 12/03 | 2,890 | 2,945 | 2,890 | 2,930 | 0% | 16,000 | 274億4034万 | +2.13% | 10.87 | 0.73 |
| 12/02 | 2,920 | 2,945 | 2,870 | 2,930 | +1.03% | 18,600 | 274億4034万 | +2.38% | 10.87 | 0.73 |
| 12/01 | 2,850 | 2,920 | 2,850 | 2,900 | +1.05% | 14,000 | 271億5938万 | +1.51% | 10.76 | 0.72 |
| 11/30 | 2,920 | 2,925 | 2,855 | 2,870 | -2.88% | 32,600 | 268億7842万 | +0.6% | 10.65 | 0.71 |
| 11/27 | 2,925 | 2,955 | 2,920 | 2,955 | +1.72% | 18,600 | 276億7447万 | +3.72% | 10.97 | 0.73 |
| 11/26 | 2,890 | 2,910 | 2,870 | 2,905 | 0% | 12,000 | 272億621万 | +2.22% | 10.78 | 0.72 |
| 11/25 | 2,895 | 2,910 | 2,865 | 2,905 | +0.52% | 13,400 | 272億621万 | +2.51% | 10.78 | 0.72 |
| 11/24 | 2,840 | 2,895 | 2,780 | 2,890 | +1.94% | 19,600 | 270億6573万 | +2.3% | 10.73 | 0.72 |
| 11/20 | 2,840 | 2,850 | 2,810 | 2,835 | 0% | 26,600 | 265億5064万 | +0.6% | 10.52 | 0.7 |
| 11/19 | 2,810 | 2,840 | 2,800 | 2,835 | +0.89% | 28,600 | 265億5064万 | +0.82% | 10.52 | 0.7 |
| 11/18 | 2,875 | 2,875 | 2,795 | 2,810 | -1.4% | 18,000 | 263億1650万 | +0.21% | 10.43 | 0.7 |
| 11/17 | 2,805 | 2,865 | 2,790 | 2,850 | +1.97% | 24,400 | 266億9112万 | +1.86% | 10.58 | 0.71 |
| 11/16 | 2,815 | 2,855 | 2,790 | 2,795 | -2.44% | 14,200 | 261億7602万 | +0.11% | 10.37 | 0.69 |
| 11/13 | 2,810 | 2,870 | 2,795 | 2,865 | +0.17% | 15,800 | 268億3160万 | +2.91% | 10.63 | 0.71 |
| 11/12 | 2,875 | 2,910 | 2,850 | 2,860 | -2.05% | 17,000 | 267億8477万 | +3.14% | 10.61 | 0.71 |
| 11/11 | 2,855 | 2,920 | 2,855 | 2,920 | +0.86% | 15,800 | 273億4669万 | +5.76% | 10.84 | 0.72 |
| 11/10 | 2,885 | 2,910 | 2,850 | 2,895 | -1.36% | 27,400 | 271億1255万 | +5.5% | 10.74 | 0.72 |
| 11/09 | 2,900 | 2,945 | 2,895 | 2,935 | +0.51% | 10,200 | 274億8717万 | +7.59% | 10.89 | 0.73 |
| 11/06 | 2,840 | 2,925 | 2,825 | 2,920 | +1.74% | 16,000 | 273億4669万 | +7.75% | 10.84 | 0.72 |
| 11/05 | 2,805 | 2,870 | 2,805 | 2,870 | +1.41% | 18,200 | 268億7842万 | +6.65% | 10.65 | 0.71 |
| 11/04 | 2,835 | 2,855 | 2,740 | 2,830 | +0.71% | 44,000 | 265億381万 | +5.83% | 10.5 | 0.7 |
