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 | 1,840 | 1,860 | 1,820 | 1,820 | -1.09% | 17,400 | 284億9331万 | -1.89% | 11.26 | 0.48 |
| 03/30 | 1,870 | 1,880 | 1,830 | 1,840 | -2.65% | 17,900 | 288億642万 | -0.59% | 11.39 | 0.49 |
| 03/29 | 1,870 | 1,890 | 1,850 | 1,890 | -1.05% | 17,500 | 295億8921万 | +2.38% | 11.7 | 0.5 |
| 03/28 | 1,900 | 1,910 | 1,860 | 1,910 | +2.69% | 26,600 | 299億232万 | +3.8% | 11.82 | 0.5 |
| 03/25 | 1,880 | 1,890 | 1,860 | 1,860 | -0.53% | 12,800 | 291億1954万 | +1.42% | 11.51 | 0.49 |
| 03/24 | 1,890 | 1,890 | 1,850 | 1,870 | -1.58% | 15,900 | 292億7609万 | +1.96% | 11.57 | 0.49 |
| 03/23 | 1,940 | 1,940 | 1,900 | 1,900 | -1.04% | 13,900 | 297億4576万 | +3.71% | 11.76 | 0.5 |
| 03/22 | 1,920 | 1,930 | 1,890 | 1,920 | +1.59% | 17,500 | 300億5888万 | +4.86% | 11.88 | 0.51 |
| 03/18 | 1,900 | 1,930 | 1,880 | 1,890 | -0.53% | 25,800 | 295億8921万 | +3.39% | 11.7 | 0.5 |
| 03/17 | 1,900 | 1,950 | 1,890 | 1,900 | +1.06% | 21,800 | 297億4576万 | +4.34% | 11.76 | 0.5 |
| 03/16 | 1,900 | 1,920 | 1,880 | 1,880 | -1.05% | 27,700 | 294億3265万 | +3.47% | 11.64 | 0.5 |
| 03/15 | 1,950 | 1,950 | 1,880 | 1,900 | -2.06% | 37,600 | 297億4576万 | +4.51% | 11.76 | 0.5 |
| 03/14 | 1,940 | 1,960 | 1,910 | 1,940 | +1.57% | 19,400 | 303億7199万 | +6.48% | 12.01 | 0.51 |
| 03/11 | 1,850 | 1,930 | 1,840 | 1,910 | +2.14% | 36,000 | 299億232万 | +4.71% | 11.82 | 0.5 |
| 03/10 | 1,860 | 1,890 | 1,820 | 1,870 | +2.75% | 23,400 | 292億7609万 | +2.3% | 11.57 | 0.49 |
| 03/09 | 1,840 | 1,840 | 1,810 | 1,820 | -2.15% | 20,500 | 284億9331万 | -0.82% | 11.26 | 0.48 |
| 03/08 | 1,870 | 1,910 | 1,830 | 1,860 | -0.53% | 35,600 | 291億1954万 | +0.76% | 11.51 | 0.49 |
| 03/07 | 1,910 | 1,920 | 1,870 | 1,870 | -1.06% | 35,700 | 292億7609万 | +0.65% | 11.57 | 0.49 |
| 03/04 | 1,840 | 1,900 | 1,830 | 1,890 | +2.72% | 36,400 | 295億8921万 | +1.18% | 11.7 | 0.5 |
| 03/03 | 1,820 | 1,850 | 1,810 | 1,840 | +1.1% | 23,100 | 288億642万 | -1.6% | 11.39 | 0.49 |
| 03/02 | 1,790 | 1,830 | 1,770 | 1,820 | +4.6% | 54,800 | 284億9331万 | -2.99% | 11.26 | 0.48 |
| 03/01 | 1,740 | 1,760 | 1,710 | 1,740 | 0% | 48,700 | 272億4086万 | -7.45% | 10.77 | 0.46 |
| 02/29 | 1,780 | 1,800 | 1,740 | 1,740 | -1.14% | 38,500 | 272億4086万 | -7.94% | 10.77 | 0.46 |
| 02/26 | 1,760 | 1,790 | 1,730 | 1,760 | +1.15% | 50,300 | 275億5397万 | -7.42% | 10.89 | 0.46 |
| 02/25 | 1,730 | 1,770 | 1,730 | 1,740 | +1.75% | 32,500 | 272億4086万 | -8.61% | 10.77 | 0.46 |
| 02/24 | 1,700 | 1,740 | 1,680 | 1,710 | 0% | 42,500 | 267億7119万 | -10.56% | 10.58 | 0.45 |
| 02/23 | 1,790 | 1,790 | 1,710 | 1,710 | -2.29% | 37,100 | 267億7119万 | -11.12% | 10.58 | 0.45 |
| 02/22 | 1,770 | 1,800 | 1,740 | 1,750 | -1.13% | 34,900 | 273億9741万 | -9.61% | 10.83 | 0.46 |
| 02/19 | 1,820 | 1,830 | 1,760 | 1,770 | -3.8% | 55,900 | 277億1053万 | -9.14% | 10.95 | 0.47 |
| 02/18 | 1,890 | 1,890 | 1,840 | 1,840 | 0% | 64,400 | 288億642万 | -6.07% | 11.39 | 0.49 |
| 02/17 | 1,860 | 1,910 | 1,820 | 1,840 | -1.08% | 19,100 | 288億642万 | -6.55% | 11.39 | 0.49 |
| 02/16 | 1,860 | 1,940 | 1,850 | 1,860 | 0% | 36,800 | 291億1954万 | -5.87% | 11.51 | 0.49 |
| 02/15 | 1,820 | 1,860 | 1,780 | 1,860 | +9.41% | 34,600 | 291億1954万 | -6.44% | 11.51 | 0.49 |
| 02/12 | 1,720 | 1,810 | 1,700 | 1,700 | -6.08% | 69,500 | 266億1463万 | -15.08% | 10.52 | 0.45 |
| 02/10 | 1,890 | 1,900 | 1,810 | 1,810 | -4.23% | 42,300 | 283億3675万 | -10.53% | 11.2 | 0.48 |
| 02/09 | 1,950 | 1,960 | 1,890 | 1,890 | -5.5% | 33,500 | 295億8921万 | -7.44% | 11.7 | 0.5 |
| 02/08 | 1,970 | 2,020 | 1,960 | 2,000 | +0.5% | 27,600 | 313億1133万 | -2.77% | 12.38 | 0.53 |
| 02/05 | 2,000 | 2,010 | 1,960 | 1,990 | -1.49% | 30,500 | 311億5477万 | -3.86% | 12.32 | 0.53 |
| 02/04 | 2,030 | 2,070 | 2,020 | 2,020 | -0.98% | 17,400 | 316億2444万 | -2.98% | 12.5 | 0.53 |
| 02/03 | 2,090 | 2,090 | 2,020 | 2,040 | -3.32% | 22,000 | 319億3756万 | -2.58% | 12.63 | 0.54 |
| 02/02 | 2,150 | 2,150 | 2,100 | 2,110 | -2.31% | 30,100 | 330億3346万 | +0.48% | 13.06 | 0.56 |
| 02/01 | 2,160 | 2,180 | 2,140 | 2,160 | +2.86% | 46,300 | 338億1624万 | +2.56% | 13.37 | 0.57 |
| 01/29 | 2,000 | 2,110 | 1,970 | 2,100 | +7.69% | 86,600 | 328億7690万 | -0.47% | 13 | 0.55 |
| 01/28 | 1,970 | 1,990 | 1,940 | 1,950 | -2.01% | 35,500 | 305億2855万 | -7.89% | 12.07 | 0.52 |
| 01/27 | 1,970 | 2,020 | 1,970 | 1,990 | +4.19% | 41,000 | 311億5477万 | -6.7% | 12.32 | 0.53 |
| 01/26 | 1,950 | 1,960 | 1,910 | 1,910 | -4.5% | 37,700 | 299億232万 | -11.08% | 11.82 | 0.5 |
| 01/25 | 2,010 | 2,050 | 1,960 | 2,000 | -0.5% | 38,700 | 313億1133万 | -7.66% | 12.38 | 0.53 |
| 01/22 | 1,890 | 2,010 | 1,890 | 2,010 | +9.24% | 34,300 | 314億6789万 | -7.76% | 12.44 | 0.53 |
| 01/21 | 1,930 | 1,970 | 1,840 | 1,840 | -5.64% | 47,200 | 288億642万 | -16.17% | 11.39 | 0.49 |
| 01/20 | 2,000 | 2,040 | 1,950 | 1,950 | -2.5% | 47,000 | 305億2855万 | -12.16% | 12.07 | 0.52 |
| 01/19 | 1,980 | 2,030 | 1,970 | 2,000 | -0.99% | 40,100 | 313億1133万 | -10.59% | 12.38 | 0.53 |
| 01/18 | 1,990 | 2,020 | 1,970 | 2,020 | -0.49% | 15,400 | 316億2444万 | -10.34% | 12.5 | 0.53 |
| 01/15 | 2,070 | 2,090 | 2,030 | 2,030 | -1.46% | 31,000 | 317億8100万 | -10.57% | 12.56 | 0.54 |
| 01/14 | 2,050 | 2,080 | 2,020 | 2,060 | -0.96% | 30,600 | 322億5067万 | -9.93% | 12.75 | 0.54 |
| 01/13 | 2,080 | 2,100 | 2,070 | 2,080 | +2.46% | 25,400 | 325億6379万 | -9.64% | 12.87 | 0.55 |
| 01/12 | 2,130 | 2,140 | 2,030 | 2,030 | -5.58% | 50,300 | 317億8100万 | -12.46% | 12.56 | 0.54 |
| 01/08 | 2,180 | 2,200 | 2,150 | 2,150 | -2.27% | 41,200 | 336億5968万 | -8.12% | 13.31 | 0.57 |
| 01/07 | 2,230 | 2,240 | 2,200 | 2,200 | -1.79% | 22,000 | 344億4247万 | -6.62% | 13.62 | 0.58 |
| 01/06 | 2,290 | 2,290 | 2,240 | 2,240 | -1.32% | 20,900 | 350億6869万 | -5.41% | 13.86 | 0.59 |
| 01/05 | 2,260 | 2,300 | 2,260 | 2,270 | -0.44% | 27,300 | 355億3836万 | -4.5% | 14.05 | 0.6 |
| 01/04 | 2,290 | 2,360 | 2,280 | 2,280 | -1.72% | 24,300 | 356億9492万 | -4.44% | 14.11 | 0.6 |
| 2015 |
| 12/30 | 2,300 | 2,330 | 2,290 | 2,320 | +0.87% | 25,600 | 363億2115万 | -3.13% | 14.36 | 0.61 |
| 12/29 | 2,290 | 2,300 | 2,260 | 2,300 | -0.43% | 18,700 | 360億803万 | -4.25% | 14.23 | 0.61 |
| 12/28 | 2,240 | 2,310 | 2,240 | 2,310 | +5% | 28,800 | 361億6459万 | -4.15% | 14.3 | 0.61 |
| 12/25 | 2,250 | 2,260 | 2,200 | 2,200 | -2.65% | 34,000 | 344億4247万 | -9.05% | 13.62 | 0.58 |
| 12/24 | 2,260 | 2,290 | 2,250 | 2,260 | +0.44% | 49,500 | 353億8181万 | -7.07% | 13.99 | 0.6 |
| 12/22 | 2,260 | 2,280 | 2,250 | 2,250 | -1.32% | 36,600 | 352億2525万 | -7.86% | 13.93 | 0.59 |
| 12/21 | 2,300 | 2,310 | 2,280 | 2,280 | -2.56% | 41,000 | 356億9492万 | -6.98% | 14.11 | 0.6 |
| 12/18 | 2,350 | 2,400 | 2,340 | 2,340 | -0.85% | 55,900 | 366億3426万 | -4.92% | 14.48 | 0.62 |
| 12/17 | 2,400 | 2,400 | 2,350 | 2,360 | 0% | 32,900 | 369億4737万 | -4.34% | 14.61 | 0.62 |
| 12/16 | 2,360 | 2,370 | 2,330 | 2,360 | +1.29% | 24,900 | 369億4737万 | -4.53% | 14.61 | 0.62 |
| 12/15 | 2,410 | 2,410 | 2,320 | 2,330 | -3.32% | 24,900 | 364億7770万 | -5.9% | 14.42 | 0.62 |
| 12/14 | 2,390 | 2,430 | 2,390 | 2,410 | -2.03% | 23,500 | 377億3016万 | -2.86% | 14.92 | 0.64 |
| 12/11 | 2,460 | 2,460 | 2,440 | 2,460 | +2.93% | 41,600 | 385億1294万 | -0.77% | 15.23 | 0.65 |
| 12/10 | 2,400 | 2,440 | 2,390 | 2,390 | -0.42% | 20,900 | 374億1704万 | -3.4% | 14.79 | 0.63 |
| 12/09 | 2,430 | 2,430 | 2,400 | 2,400 | -1.23% | 16,300 | 375億7360万 | -2.83% | 14.85 | 0.63 |
| 12/08 | 2,490 | 2,490 | 2,400 | 2,430 | -1.22% | 31,700 | 380億4327万 | -1.46% | 15.04 | 0.64 |
| 12/07 | 2,490 | 2,490 | 2,450 | 2,460 | +0.41% | 17,800 | 385億1294万 | -0.08% | 15.23 | 0.65 |
| 12/04 | 2,450 | 2,480 | 2,450 | 2,450 | -2% | 13,800 | 383億5638万 | -0.45% | 15.16 | 0.65 |
| 12/03 | 2,510 | 2,530 | 2,490 | 2,500 | -1.57% | 24,200 | 391億3917万 | +1.58% | 15.47 | 0.66 |
| 12/02 | 2,550 | 2,570 | 2,540 | 2,540 | -0.78% | 20,200 | 397億6539万 | +3.29% | 15.72 | 0.67 |
| 12/01 | 2,500 | 2,560 | 2,500 | 2,560 | +2.4% | 39,000 | 400億7851万 | +4.19% | 15.84 | 0.68 |
| 11/30 | 2,470 | 2,500 | 2,460 | 2,500 | +1.21% | 22,600 | 391億3917万 | +1.87% | 15.47 | 0.66 |
| 11/27 | 2,520 | 2,520 | 2,450 | 2,470 | -1.2% | 27,000 | 386億6950万 | +0.69% | 15.29 | 0.65 |
| 11/26 | 2,500 | 2,510 | 2,480 | 2,500 | 0% | 18,500 | 391億3917万 | +1.79% | 15.47 | 0.66 |
| 11/25 | 2,500 | 2,500 | 2,480 | 2,500 | 0% | 13,600 | 391億3917万 | +1.92% | 15.47 | 0.66 |
| 11/24 | 2,500 | 2,500 | 2,490 | 2,500 | 0% | 15,700 | 391億3917万 | +1.96% | 15.47 | 0.66 |
| 11/20 | 2,490 | 2,500 | 2,470 | 2,500 | -0.79% | 19,400 | 391億3917万 | +2% | 15.47 | 0.66 |
| 11/19 | 2,530 | 2,550 | 2,470 | 2,520 | 0% | 39,900 | 394億5228万 | +2.86% | 15.6 | 0.67 |
| 11/18 | 2,520 | 2,520 | 2,510 | 2,520 | +0.4% | 15,500 | 394億5228万 | +3.03% | 15.6 | 0.67 |
| 11/17 | 2,490 | 2,520 | 2,480 | 2,510 | +0.8% | 22,400 | 392億9572万 | +2.7% | 15.53 | 0.66 |
| 11/16 | 2,480 | 2,500 | 2,450 | 2,490 | -1.19% | 15,500 | 389億8261万 | +1.97% | 15.41 | 0.66 |
| 11/13 | 2,470 | 2,530 | 2,460 | 2,520 | +1.2% | 31,000 | 394億5228万 | +3.32% | 15.6 | 0.67 |
| 11/12 | 2,480 | 2,500 | 2,470 | 2,490 | 0% | 23,200 | 389億8261万 | +2.38% | 15.41 | 0.66 |
| 11/11 | 2,450 | 2,490 | 2,430 | 2,490 | +1.63% | 22,600 | 389億8261万 | +2.64% | 15.41 | 0.66 |
| 11/10 | 2,450 | 2,470 | 2,420 | 2,450 | -0.41% | 27,800 | 383億5638万 | +1.32% | 15.16 | 0.65 |
| 11/09 | 2,400 | 2,460 | 2,400 | 2,460 | +3.8% | 35,900 | 385億1294万 | +2.12% | 15.23 | 0.65 |
| 11/06 | 2,340 | 2,390 | 2,320 | 2,370 | +1.28% | 33,500 | 371億393万 | -1.25% | 14.67 | 0.63 |
| 11/05 | 2,290 | 2,340 | 2,290 | 2,340 | +3.08% | 21,100 | 366億3426万 | -2.17% | 14.48 | 0.62 |
| 11/04 | 2,340 | 2,340 | 2,260 | 2,270 | -1.3% | 33,900 | 355億3836万 | -4.86% | 14.05 | 0.6 |
