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 |
|---|
| 2019 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,320 | 1,340 | 1,310 | 1,310 | +0.77% | 85,780 | 203億150万 | -1.5% | 24.68 | 0.59 |
| 03/30 | 1,360 | 1,380 | 1,280 | 1,300 | -5.11% | 129,240 | 201億4653万 | -1.66% | 24.49 | 0.59 |
| 03/29 | 1,370 | 1,380 | 1,350 | 1,370 | +1.48% | 54,040 | 212億3134万 | +4.18% | 25.81 | 0.62 |
| 03/28 | 1,380 | 1,400 | 1,340 | 1,350 | -2.17% | 97,180 | 209億2140万 | +3.37% | 25.43 | 0.61 |
| 03/25 | 1,380 | 1,400 | 1,370 | 1,380 | -2.13% | 86,930 | 213億8632万 | +6.32% | 26 | 0.63 |
| 03/24 | 1,450 | 1,460 | 1,400 | 1,410 | -3.42% | 107,300 | 218億5124万 | +9.3% | 26.56 | 0.64 |
| 03/23 | 1,480 | 1,480 | 1,450 | 1,460 | -1.35% | 76,120 | 226億2610万 | +14.33% | 27.5 | 0.66 |
| 03/22 | 1,480 | 1,490 | 1,440 | 1,480 | +2.07% | 145,520 | 229億3605万 | +17.27% | 27.88 | 0.67 |
| 03/18 | 1,400 | 1,450 | 1,400 | 1,450 | +3.57% | 178,550 | 224億7113万 | +16.47% | 27.31 | 0.66 |
| 03/17 | 1,440 | 1,460 | 1,360 | 1,400 | -2.1% | 189,200 | 216億9626万 | +14.29% | 26.37 | 0.63 |
| 03/16 | 1,420 | 1,450 | 1,400 | 1,430 | 0% | 106,170 | 221億6118万 | +17.99% | 26.94 | 0.65 |
| 03/15 | 1,430 | 1,470 | 1,410 | 1,430 | -0.69% | 162,890 | 221億6118万 | +19.27% | 26.94 | 0.65 |
| 03/14 | 1,370 | 1,450 | 1,360 | 1,440 | +7.46% | 239,650 | 223億1616万 | +21.21% | 27.13 | 0.65 |
| 03/11 | 1,320 | 1,350 | 1,310 | 1,340 | 0% | 79,310 | 207億6642万 | +13.95% | 25.24 | 0.61 |
| 03/10 | 1,340 | 1,350 | 1,300 | 1,340 | +1.52% | 90,860 | 207億6642万 | +14.53% | 25.24 | 0.61 |
| 03/09 | 1,320 | 1,330 | 1,280 | 1,320 | -0.75% | 138,660 | 204億5648万 | +13.5% | 24.87 | 0.6 |
| 03/08 | 1,320 | 1,350 | 1,290 | 1,330 | +2.31% | 196,540 | 206億1145万 | +14.46% | 25.05 | 0.6 |
| 03/07 | 1,340 | 1,350 | 1,300 | 1,300 | -1.52% | 115,290 | 201億4653万 | +11.68% | 24.49 | 0.59 |
| 03/04 | 1,270 | 1,340 | 1,260 | 1,320 | +4.76% | 196,080 | 204億5648万 | +13.6% | 24.87 | 0.6 |
| 03/03 | 1,200 | 1,270 | 1,200 | 1,260 | +5% | 117,810 | 195億2664万 | +8.9% | 23.74 | 0.57 |
| 03/02 | 1,190 | 1,220 | 1,170 | 1,200 | +2.56% | 164,240 | 185億9680万 | +3.9% | 22.6 | 0.54 |
| 03/01 | 1,170 | 1,180 | 1,140 | 1,170 | 0% | 72,480 | 181億3188万 | +1.21% | 22.04 | 0.53 |
| 02/29 | 1,160 | 1,170 | 1,140 | 1,170 | +3.54% | 192,970 | 181億3188万 | +1.04% | 22.04 | 0.53 |
| 02/26 | 1,170 | 1,180 | 1,120 | 1,130 | -1.74% | 129,280 | 175億1198万 | -2.5% | 21.29 | 0.51 |
| 02/25 | 1,130 | 1,170 | 1,120 | 1,150 | +3.6% | 123,250 | 178億2193万 | -0.69% | 21.66 | 0.52 |
| 02/24 | 1,120 | 1,140 | 1,100 | 1,110 | -2.63% | 120,280 | 172億204万 | -4.31% | 20.91 | 0.5 |
| 02/23 | 1,150 | 1,180 | 1,130 | 1,140 | +0.88% | 143,400 | 176億6696万 | -2.06% | 21.47 | 0.52 |
| 02/22 | 1,180 | 1,180 | 1,120 | 1,130 | -3.42% | 157,710 | 175億1198万 | -3.09% | 21.29 | 0.51 |
| 02/19 | 1,150 | 1,170 | 1,120 | 1,170 | 0% | 117,970 | 181億3188万 | 0% | 22.04 | 0.53 |
| 02/18 | 1,120 | 1,220 | 1,100 | 1,170 | +8.33% | 350,140 | 181億3188万 | -0.43% | 22.04 | 0.53 |
| 02/17 | 1,070 | 1,130 | 1,040 | 1,080 | -1.82% | 126,470 | 167億3712万 | -8.47% | 20.34 | 0.49 |
| 02/16 | 1,020 | 1,130 | 1,020 | 1,100 | +5.77% | 214,930 | 170億4706万 | -7.25% | 20.72 | 0.5 |
| 02/15 | 1,010 | 1,050 | 990 | 1,040 | +8.33% | 145,920 | 161億1722万 | -12.9% | 19.59 | 0.47 |
| 02/12 | 990 | 1,020 | 940 | 960 | -10.28% | 278,280 | 148億7744万 | -20.33% | 18.08 | 0.43 |
| 02/10 | 1,110 | 1,140 | 1,030 | 1,070 | -2.73% | 213,910 | 165億8214万 | -12.44% | 20.16 | 0.48 |
| 02/09 | 1,120 | 1,140 | 1,100 | 1,100 | -5.98% | 148,490 | 170億4706万 | -11% | 20.72 | 0.5 |
| 02/08 | 1,120 | 1,170 | 1,110 | 1,170 | +2.63% | 136,830 | 181億3188万 | -6.25% | 22.04 | 0.53 |
| 02/05 | 1,160 | 1,210 | 1,110 | 1,140 | -3.39% | 172,280 | 176億6696万 | -9.38% | 21.47 | 0.52 |
| 02/04 | 1,160 | 1,200 | 1,150 | 1,180 | +0.85% | 204,670 | 182億8685万 | -7.01% | 22.23 | 0.53 |
| 02/03 | 1,250 | 1,260 | 1,170 | 1,170 | -9.3% | 192,640 | 181億3188万 | -8.52% | 22.04 | 0.53 |
| 02/02 | 1,370 | 1,370 | 1,240 | 1,290 | -7.19% | 406,570 | 199億9156万 | +0.47% | 24.3 | 0.58 |
| 02/01 | 1,280 | 1,390 | 1,280 | 1,390 | +13.01% | 392,860 | 215億4129万 | +8% | 26.18 | 0.63 |
| 01/29 | 1,190 | 1,240 | 1,180 | 1,230 | +2.5% | 146,920 | 190億6172万 | -4.43% | 23.17 | 0.56 |
| 01/28 | 1,240 | 1,240 | 1,190 | 1,200 | -1.64% | 109,340 | 185億9680万 | -7.26% | 22.6 | 0.54 |
| 01/27 | 1,220 | 1,250 | 1,200 | 1,220 | +0.83% | 121,590 | 189億674万 | -6.37% | 22.98 | 0.55 |
| 01/26 | 1,210 | 1,210 | 1,190 | 1,210 | -1.63% | 87,420 | 187億5177万 | -7.84% | 22.79 | 0.55 |
| 01/25 | 1,210 | 1,260 | 1,180 | 1,230 | +3.36% | 191,590 | 190億6172万 | -7.1% | 23.17 | 0.56 |
| 01/22 | 1,150 | 1,220 | 1,130 | 1,190 | +7.21% | 169,240 | 184億4182万 | -10.73% | 22.42 | 0.54 |
| 01/21 | 1,160 | 1,200 | 1,090 | 1,110 | -6.72% | 209,640 | 172億204万 | -17.47% | 20.91 | 0.5 |
| 01/20 | 1,260 | 1,260 | 1,180 | 1,190 | -2.46% | 120,750 | 184億4182万 | -12.69% | 22.42 | 0.54 |
| 01/19 | 1,190 | 1,250 | 1,190 | 1,220 | +1.67% | 105,950 | 189億674万 | -11.34% | 22.98 | 0.55 |
| 01/18 | 1,180 | 1,210 | 1,170 | 1,200 | -2.44% | 133,280 | 185億9680万 | -13.67% | 22.6 | 0.54 |
| 01/15 | 1,300 | 1,310 | 1,210 | 1,230 | -3.91% | 99,680 | 190億6172万 | -12.52% | 23.17 | 0.56 |
| 01/14 | 1,250 | 1,290 | 1,220 | 1,280 | -0.78% | 146,250 | 198億3658万 | -9.92% | 24.11 | 0.58 |
| 01/13 | 1,260 | 1,300 | 1,250 | 1,290 | +4.88% | 85,640 | 199億9156万 | -10.04% | 24.3 | 0.58 |
| 01/12 | 1,290 | 1,330 | 1,230 | 1,230 | -6.11% | 208,360 | 190億6172万 | -15.06% | 23.17 | 0.56 |
| 01/08 | 1,290 | 1,350 | 1,280 | 1,310 | 0% | 138,280 | 203億150万 | -10.58% | 24.68 | 0.59 |
| 01/07 | 1,370 | 1,390 | 1,310 | 1,310 | -5.07% | 140,340 | 203億150万 | -11.43% | 24.68 | 0.59 |
| 01/06 | 1,420 | 1,430 | 1,370 | 1,380 | -2.82% | 97,810 | 213億8632万 | -7.44% | 26 | 0.63 |
| 01/05 | 1,410 | 1,430 | 1,390 | 1,420 | +1.43% | 79,630 | 220億621万 | -5.4% | 26.75 | 0.64 |
| 01/04 | 1,430 | 1,460 | 1,390 | 1,400 | -1.41% | 100,280 | 216億9626万 | -7.28% | 26.37 | 0.63 |
| 2015 |
| 12/30 | 1,410 | 1,460 | 1,410 | 1,420 | 0% | 80,590 | 220億621万 | -6.58% | 26.75 | 0.64 |
| 12/29 | 1,420 | 1,450 | 1,380 | 1,420 | -0.7% | 156,150 | 220億621万 | -7.07% | 26.75 | 0.64 |
| 12/28 | 1,320 | 1,430 | 1,320 | 1,430 | +10% | 206,280 | 221億6118万 | -7.02% | 26.94 | 0.65 |
| 12/25 | 1,350 | 1,350 | 1,280 | 1,300 | -4.41% | 298,990 | 201億4653万 | -15.91% | 24.49 | 0.59 |
| 12/24 | 1,400 | 1,430 | 1,360 | 1,360 | -2.86% | 266,800 | 210億7637万 | -12.71% | 25.62 | 0.62 |
| 12/22 | 1,400 | 1,400 | 1,380 | 1,400 | 0% | 146,020 | 216億9626万 | -10.71% | 26.37 | 0.63 |
| 12/21 | 1,410 | 1,410 | 1,380 | 1,400 | -2.1% | 158,560 | 216億9626万 | -11.05% | 26.37 | 0.63 |
| 12/18 | 1,460 | 1,470 | 1,420 | 1,430 | -2.05% | 206,880 | 221億6118万 | -9.67% | 26.94 | 0.65 |
| 12/17 | 1,500 | 1,510 | 1,460 | 1,460 | -2.01% | 113,490 | 226億2610万 | -8.23% | 27.5 | 0.66 |
| 12/16 | 1,460 | 1,500 | 1,460 | 1,490 | +2.76% | 121,110 | 230億9102万 | -6.76% | 28.07 | 0.67 |
| 12/15 | 1,500 | 1,510 | 1,430 | 1,450 | -3.33% | 246,630 | 224億7113万 | -9.6% | 27.31 | 0.66 |
| 12/14 | 1,510 | 1,520 | 1,480 | 1,500 | -3.23% | 117,830 | 232億4600万 | -6.95% | 28.26 | 0.68 |
| 12/11 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 92,910 | 240億2086万 | -4.08% | 29.2 | 0.7 |
| 12/10 | 1,550 | 1,570 | 1,520 | 1,530 | -1.92% | 82,890 | 237億1092万 | -5.5% | 28.82 | 0.69 |
| 12/09 | 1,560 | 1,580 | 1,560 | 1,560 | -1.89% | 97,370 | 241億7584万 | -3.88% | 29.39 | 0.71 |
| 12/08 | 1,610 | 1,620 | 1,570 | 1,590 | -1.24% | 137,380 | 246億4076万 | -2.21% | 29.95 | 0.72 |
| 12/07 | 1,630 | 1,630 | 1,610 | 1,610 | -0.62% | 97,080 | 249億5070万 | -1.23% | 30.33 | 0.73 |
| 12/04 | 1,610 | 1,640 | 1,600 | 1,620 | -1.22% | 117,150 | 251億568万 | -0.8% | 30.52 | 0.73 |
| 12/03 | 1,640 | 1,660 | 1,640 | 1,640 | -0.61% | 70,760 | 254億1562万 | +0.24% | 30.89 | 0.74 |
| 12/02 | 1,650 | 1,660 | 1,640 | 1,650 | 0% | 60,750 | 255億7060万 | +0.73% | 31.08 | 0.75 |
| 12/01 | 1,620 | 1,650 | 1,620 | 1,650 | +1.85% | 93,620 | 255億7060万 | +0.61% | 31.08 | 0.75 |
| 11/30 | 1,650 | 1,650 | 1,610 | 1,620 | -0.61% | 48,900 | 251億568万 | -1.4% | 30.52 | 0.73 |
| 11/27 | 1,640 | 1,670 | 1,630 | 1,630 | -0.61% | 85,360 | 252億6065万 | -0.91% | 30.71 | 0.74 |
| 11/26 | 1,630 | 1,650 | 1,620 | 1,640 | -0.61% | 71,530 | 254億1562万 | -0.36% | 30.89 | 0.74 |
| 11/25 | 1,620 | 1,650 | 1,620 | 1,650 | +1.23% | 70,150 | 255億7060万 | -0.12% | 31.08 | 0.75 |
| 11/24 | 1,660 | 1,670 | 1,620 | 1,630 | -2.4% | 81,050 | 252億6065万 | -1.69% | 30.71 | 0.74 |
| 11/20 | 1,650 | 1,670 | 1,640 | 1,670 | +2.45% | 154,250 | 258億8054万 | +0.36% | 31.46 | 0.76 |
| 11/19 | 1,610 | 1,640 | 1,600 | 1,630 | +2.52% | 97,120 | 252億6065万 | -2.28% | 30.71 | 0.74 |
| 11/18 | 1,590 | 1,610 | 1,580 | 1,590 | -0.63% | 50,270 | 246億4076万 | -4.9% | 29.95 | 0.72 |
| 11/17 | 1,600 | 1,610 | 1,590 | 1,600 | +1.91% | 72,960 | 247億9573万 | -4.88% | 30.14 | 0.72 |
| 11/16 | 1,570 | 1,590 | 1,560 | 1,570 | -2.48% | 68,620 | 243億3081万 | -7.1% | 29.57 | 0.71 |
| 11/13 | 1,600 | 1,610 | 1,600 | 1,610 | -1.23% | 85,610 | 249億5070万 | -5.18% | 30.33 | 0.73 |
| 11/12 | 1,630 | 1,640 | 1,610 | 1,630 | 0% | 69,490 | 252億6065万 | -4.29% | 30.71 | 0.74 |
| 11/11 | 1,640 | 1,650 | 1,610 | 1,630 | -0.61% | 66,750 | 252億6065万 | -4.29% | 30.71 | 0.74 |
| 11/10 | 1,640 | 1,650 | 1,630 | 1,640 | -0.61% | 84,670 | 254億1562万 | -3.7% | 30.89 | 0.74 |
| 11/09 | 1,610 | 1,650 | 1,610 | 1,650 | +2.48% | 100,560 | 255億7060万 | -2.88% | 31.08 | 0.75 |
| 11/06 | 1,620 | 1,630 | 1,600 | 1,610 | -0.62% | 92,430 | 249億5070万 | -4.96% | 30.33 | 0.73 |
| 11/05 | 1,640 | 1,660 | 1,620 | 1,620 | -0.61% | 93,610 | 251億568万 | -4.14% | 30.52 | 0.73 |
| 11/04 | 1,660 | 1,670 | 1,630 | 1,630 | -0.61% | 111,330 | 252億6065万 | -3.26% | 30.71 | 0.74 |
