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 | 3,350 | 3,370 | 3,290 | 3,290 | -1.79% | 146,100 | 644億856万 | -3.01% | - | 0.95 |
| 03/30 | 3,450 | 3,460 | 3,310 | 3,350 | -3.46% | 208,800 | 655億8318万 | -1.03% | - | 0.97 |
| 03/29 | 3,420 | 3,510 | 3,420 | 3,470 | +1.17% | 101,800 | 679億3243万 | +2.78% | - | 1 |
| 03/28 | 3,410 | 3,440 | 3,390 | 3,430 | +0.59% | 58,700 | 671億4935万 | +2.02% | - | 0.99 |
| 03/25 | 3,380 | 3,430 | 3,370 | 3,410 | +0.89% | 67,000 | 667億5781万 | +1.85% | - | 0.98 |
| 03/24 | 3,470 | 3,490 | 3,350 | 3,380 | -3.7% | 213,900 | 661億7050万 | +1.41% | - | 0.98 |
| 03/23 | 3,540 | 3,550 | 3,500 | 3,510 | -0.85% | 60,100 | 687億1552万 | +5.85% | - | 1.01 |
| 03/22 | 3,510 | 3,550 | 3,470 | 3,540 | +1.43% | 85,500 | 693億283万 | +7.57% | - | 1.02 |
| 03/18 | 3,510 | 3,560 | 3,470 | 3,490 | +0.87% | 251,900 | 683億2397万 | +6.99% | - | 1.01 |
| 03/17 | 3,460 | 3,540 | 3,450 | 3,460 | 0% | 139,700 | 677億3666万 | +7.12% | - | 1 |
| 03/16 | 3,470 | 3,480 | 3,420 | 3,460 | -0.86% | 129,500 | 677億3666万 | +8.06% | - | 1 |
| 03/15 | 3,500 | 3,510 | 3,450 | 3,490 | -0.29% | 94,100 | 683億2397万 | +9.96% | - | 1.01 |
| 03/14 | 3,500 | 3,510 | 3,440 | 3,500 | +0.57% | 114,700 | 685億1974万 | +11.11% | - | 1.01 |
| 03/11 | 3,480 | 3,510 | 3,440 | 3,480 | 0% | 263,600 | 681億2820万 | +11.25% | - | 1 |
| 03/10 | 3,480 | 3,490 | 3,390 | 3,480 | +0.87% | 149,300 | 681億2820万 | +12.11% | - | 1 |
| 03/09 | 3,420 | 3,460 | 3,310 | 3,450 | -0.58% | 280,900 | 675億4089万 | +12.12% | - | 1 |
| 03/08 | 3,490 | 3,560 | 3,430 | 3,470 | +0.87% | 256,900 | 679億3243万 | +13.62% | - | 1 |
| 03/07 | 3,420 | 3,490 | 3,400 | 3,440 | +1.78% | 214,700 | 673億4512万 | +13.38% | - | 0.99 |
| 03/04 | 3,300 | 3,390 | 3,300 | 3,380 | +2.42% | 163,400 | 661億7050万 | +12.14% | - | 0.98 |
| 03/03 | 3,260 | 3,330 | 3,230 | 3,300 | +1.54% | 199,900 | 646億433万 | +10.29% | - | 0.95 |
| 03/02 | 3,250 | 3,260 | 3,180 | 3,250 | +0.93% | 163,000 | 636億2548万 | +9.28% | - | 0.94 |
| 03/01 | 3,210 | 3,260 | 3,170 | 3,220 | +1.58% | 191,900 | 630億3816万 | +9% | - | 0.93 |
| 02/29 | 3,220 | 3,220 | 3,120 | 3,170 | -0.63% | 147,900 | 620億5931万 | +7.82% | - | 0.92 |
| 02/26 | 3,230 | 3,300 | 3,190 | 3,190 | +0.31% | 137,000 | 624億5085万 | +9.02% | - | 0.92 |
| 02/25 | 3,140 | 3,240 | 3,140 | 3,180 | +1.92% | 202,500 | 622億5508万 | +9.39% | - | 0.92 |
| 02/24 | 3,110 | 3,200 | 3,080 | 3,120 | 0% | 172,000 | 610億8046万 | +7.92% | - | 0.9 |
| 02/23 | 3,160 | 3,240 | 3,110 | 3,120 | 0% | 231,900 | 610億8046万 | +8.26% | - | 0.9 |
| 02/22 | 3,040 | 3,150 | 3,040 | 3,120 | +1.3% | 147,400 | 610億8046万 | +8.64% | - | 0.9 |
| 02/19 | 3,040 | 3,100 | 3,020 | 3,080 | +0.98% | 202,600 | 602億9737万 | +7.54% | - | 0.89 |
| 02/18 | 3,050 | 3,120 | 3,020 | 3,050 | +3.74% | 256,600 | 597億1006万 | +6.68% | - | 0.88 |
| 02/17 | 2,910 | 2,970 | 2,850 | 2,940 | +1.73% | 195,200 | 575億5658万 | +2.87% | - | 0.85 |
| 02/16 | 2,840 | 2,990 | 2,840 | 2,890 | +2.12% | 271,600 | 565億7773万 | +1.05% | - | 0.83 |
| 02/15 | 2,780 | 2,840 | 2,730 | 2,830 | +5.6% | 235,000 | 554億311万 | -1.36% | - | 0.82 |
| 02/12 | 2,630 | 2,750 | 2,540 | 2,680 | -2.55% | 403,000 | 524億6655万 | -7.01% | - | 0.77 |
| 02/10 | 2,780 | 2,780 | 2,620 | 2,750 | -0.36% | 274,200 | 538億3694万 | -5.34% | - | 0.79 |
| 02/09 | 2,830 | 2,870 | 2,750 | 2,760 | -5.15% | 234,600 | 540億3271万 | -5.77% | - | 0.8 |
| 02/08 | 2,860 | 2,920 | 2,830 | 2,910 | -0.68% | 225,200 | 569億6927万 | -1.46% | - | 0.84 |
| 02/05 | 2,880 | 3,000 | 2,870 | 2,930 | +1.38% | 251,000 | 573億6081万 | -1.41% | - | 0.85 |
| 02/04 | 2,780 | 2,960 | 2,780 | 2,890 | +3.21% | 256,900 | 565億7773万 | -3.34% | - | 0.83 |
| 02/03 | 2,830 | 2,840 | 2,750 | 2,800 | -2.78% | 178,900 | 548億1579万 | -6.91% | - | 0.81 |
| 02/02 | 2,960 | 2,960 | 2,860 | 2,880 | -3.03% | 223,600 | 563億8196万 | -4.89% | - | 0.83 |
| 02/01 | 2,980 | 3,010 | 2,910 | 2,970 | +1.02% | 216,700 | 581億4390万 | -2.46% | - | 0.86 |
| 01/29 | 2,870 | 2,940 | 2,830 | 2,940 | +4.26% | 288,400 | 575億5658万 | -3.8% | - | 0.85 |
| 01/28 | 2,870 | 2,890 | 2,800 | 2,820 | -1.05% | 145,100 | 552億734万 | -8.08% | - | 0.81 |
| 01/27 | 2,810 | 2,890 | 2,810 | 2,850 | +2.89% | 140,200 | 557億9465万 | -7.59% | - | 0.82 |
| 01/26 | 2,800 | 2,830 | 2,750 | 2,770 | -3.15% | 143,400 | 542億2848万 | -10.62% | - | 0.8 |
| 01/25 | 2,820 | 2,900 | 2,780 | 2,860 | +1.42% | 131,600 | 559億9042万 | -8.22% | - | 0.83 |
| 01/22 | 2,780 | 2,860 | 2,760 | 2,820 | +4.06% | 242,600 | 552億734万 | -9.73% | - | 0.81 |
| 01/21 | 2,790 | 2,840 | 2,700 | 2,710 | -2.87% | 182,200 | 530億5386万 | -13.56% | - | 0.78 |
| 01/20 | 2,920 | 2,930 | 2,780 | 2,790 | -3.79% | 187,600 | 546億2002万 | -11.48% | - | 0.81 |
| 01/19 | 2,820 | 2,900 | 2,810 | 2,900 | +1.75% | 163,500 | 567億7350万 | -8.34% | - | 0.84 |
| 01/18 | 2,820 | 2,870 | 2,770 | 2,850 | -2.4% | 144,500 | 557億9465万 | -10.21% | - | 0.82 |
| 01/15 | 3,000 | 3,040 | 2,900 | 2,920 | -1.68% | 160,600 | 571億6504万 | -8.32% | - | 0.84 |
| 01/14 | 2,950 | 2,970 | 2,850 | 2,970 | -1.66% | 255,700 | 581億4390万 | -7.07% | - | 0.86 |
| 01/13 | 3,020 | 3,040 | 2,980 | 3,020 | +1% | 168,200 | 591億2275万 | -5.71% | - | 0.87 |
| 01/12 | 3,080 | 3,110 | 2,960 | 2,990 | -3.86% | 271,400 | 585億3544万 | -6.85% | - | 0.86 |
| 01/08 | 3,080 | 3,130 | 3,040 | 3,110 | -1.27% | 378,100 | 608億8469万 | -3.39% | - | 0.9 |
| 01/07 | 3,220 | 3,240 | 3,110 | 3,150 | -3.37% | 269,500 | 616億6777万 | -2.26% | - | 0.91 |
| 01/06 | 3,350 | 3,360 | 3,200 | 3,260 | -2.69% | 208,200 | 638億2125万 | +1.05% | - | 0.94 |
| 01/05 | 3,350 | 3,400 | 3,310 | 3,350 | -0.3% | 141,400 | 655億8318万 | +3.84% | - | 0.97 |
| 01/04 | 3,370 | 3,480 | 3,340 | 3,360 | -0.88% | 154,000 | 657億7895万 | +4.25% | - | 0.97 |
| 2015 |
| 12/30 | 3,400 | 3,440 | 3,370 | 3,390 | +0.59% | 72,800 | 663億6627万 | +5.31% | - | 0.98 |
| 12/29 | 3,370 | 3,400 | 3,320 | 3,370 | +0.3% | 110,300 | 659億7473万 | +4.82% | - | 0.97 |
| 12/28 | 3,340 | 3,410 | 3,320 | 3,360 | +2.13% | 188,500 | 657億7895万 | +4.54% | - | 0.97 |
| 12/25 | 3,260 | 3,350 | 3,230 | 3,290 | -0.6% | 199,800 | 644億856万 | +2.43% | - | 0.95 |
| 12/24 | 3,290 | 3,410 | 3,280 | 3,310 | +1.85% | 341,700 | 648億10万 | +3.02% | - | 0.96 |
| 12/22 | 3,230 | 3,330 | 3,230 | 3,250 | +0.31% | 204,100 | 636億2548万 | +1.06% | - | 0.94 |
| 12/21 | 3,190 | 3,260 | 3,180 | 3,240 | +1.25% | 160,200 | 634億2971万 | +0.62% | - | 0.94 |
| 12/18 | 3,240 | 3,330 | 3,200 | 3,200 | -1.23% | 229,200 | 626億4662万 | -0.74% | - | 0.92 |
| 12/17 | 3,210 | 3,260 | 3,210 | 3,240 | +1.89% | 201,500 | 634億2971万 | +0.31% | - | 0.94 |
| 12/16 | 3,130 | 3,260 | 3,120 | 3,180 | +3.25% | 290,200 | 622億5508万 | -1.73% | - | 0.92 |
| 12/15 | 3,090 | 3,120 | 3,060 | 3,080 | -0.32% | 106,100 | 602億9737万 | -5.08% | - | 0.89 |
| 12/14 | 3,070 | 3,110 | 3,030 | 3,090 | -0.96% | 128,800 | 604億9315万 | -5.19% | - | 0.89 |
| 12/11 | 3,060 | 3,190 | 3,060 | 3,120 | +0.65% | 319,700 | 610億8046万 | -4.67% | - | 0.9 |
| 12/10 | 3,090 | 3,150 | 3,090 | 3,100 | -1.27% | 124,300 | 606億8892万 | -5.63% | - | 0.9 |
| 12/09 | 3,090 | 3,140 | 3,070 | 3,140 | +0.32% | 174,600 | 614億7200万 | -4.73% | - | 0.91 |
| 12/08 | 3,160 | 3,190 | 3,060 | 3,130 | -1.88% | 181,100 | 612億7623万 | -5.24% | - | 0.9 |
| 12/07 | 3,160 | 3,190 | 3,160 | 3,190 | +1.27% | 107,700 | 624億5085万 | -3.57% | - | 0.92 |
| 12/04 | 3,150 | 3,180 | 3,120 | 3,150 | -1.25% | 166,200 | 616億6777万 | -4.95% | - | 0.91 |
| 12/03 | 3,180 | 3,200 | 3,130 | 3,190 | -0.93% | 201,000 | 624億5085万 | -3.89% | - | 0.92 |
| 12/02 | 3,230 | 3,240 | 3,210 | 3,220 | +0.31% | 90,300 | 630億3816万 | -3.07% | - | 0.93 |
| 12/01 | 3,190 | 3,230 | 3,190 | 3,210 | -0.62% | 195,000 | 628億4239万 | -3.43% | - | 0.93 |
| 11/30 | 3,280 | 3,280 | 3,200 | 3,230 | -0.92% | 197,700 | 632億3394万 | -2.92% | - | 0.93 |
| 11/27 | 3,290 | 3,380 | 3,260 | 3,260 | -0.61% | 214,700 | 638億2125万 | -1.98% | - | 0.94 |
| 11/26 | 3,290 | 3,310 | 3,250 | 3,280 | +0.61% | 179,900 | 642億1279万 | -1.29% | - | 0.95 |
| 11/25 | 3,280 | 3,320 | 3,260 | 3,260 | -0.91% | 208,600 | 638億2125万 | -1.66% | - | 0.94 |
| 11/24 | 3,310 | 3,320 | 3,250 | 3,290 | -1.2% | 225,100 | 644億856万 | -0.51% | - | 0.95 |
| 11/20 | 3,300 | 3,350 | 3,300 | 3,330 | 0% | 96,600 | 651億9164万 | +1% | - | 0.96 |
| 11/19 | 3,290 | 3,360 | 3,280 | 3,330 | +0.6% | 141,200 | 651億9164万 | +1.4% | - | 0.96 |
| 11/18 | 3,410 | 3,410 | 3,300 | 3,310 | -2.07% | 182,000 | 648億10万 | +1.22% | - | 0.96 |
| 11/17 | 3,380 | 3,400 | 3,360 | 3,380 | +0.9% | 165,100 | 661億7050万 | +3.71% | - | 0.98 |
| 11/16 | 3,320 | 3,360 | 3,310 | 3,350 | 0% | 124,900 | 655億8318万 | +3.2% | - | 0.97 |
| 11/13 | 3,320 | 3,380 | 3,290 | 3,350 | +0.3% | 213,300 | 655億8318万 | +3.78% | - | 0.97 |
| 11/12 | 3,330 | 3,370 | 3,230 | 3,340 | -1.47% | 321,500 | 653億8741万 | +3.99% | - | 0.96 |
| 11/11 | 3,390 | 3,420 | 3,320 | 3,390 | -0.59% | 220,900 | 663億6627万 | +6.3% | - | 0.98 |
| 11/10 | 3,380 | 3,440 | 3,370 | 3,410 | -0.29% | 164,800 | 667億5781万 | +7.71% | - | 0.98 |
| 11/09 | 3,450 | 3,450 | 3,370 | 3,420 | -0.87% | 232,400 | 669億5358万 | +8.88% | - | 0.99 |
| 11/06 | 3,440 | 3,470 | 3,380 | 3,450 | +0.88% | 165,500 | 675億4089万 | +10.72% | - | 1 |
| 11/05 | 3,380 | 3,500 | 3,380 | 3,420 | +1.18% | 264,600 | 669億5358万 | +10.75% | - | 0.99 |
| 11/04 | 3,340 | 3,460 | 3,340 | 3,380 | +2.11% | 277,500 | 661億7050万 | +10.46% | - | 0.98 |
