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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 3,220 | 3,250 | 3,170 | 3,180 | -1.24% | 1,266,400 | 4181億3672万 | -5.92% | 6.79 | 0.75 |
| 03/30 | 3,330 | 3,330 | 3,210 | 3,220 | -3.59% | 617,100 | 4233億9630万 | -4.65% | 6.88 | 0.76 |
| 03/29 | 3,320 | 3,360 | 3,280 | 3,340 | -0.89% | 452,500 | 4391億7504万 | -1.04% | 7.14 | 0.79 |
| 03/28 | 3,320 | 3,370 | 3,320 | 3,370 | +1.81% | 483,500 | 4431億1973万 | +0.12% | 7.2 | 0.8 |
| 03/25 | 3,300 | 3,330 | 3,270 | 3,310 | +1.22% | 495,500 | 4352億3036万 | -1.31% | 7.07 | 0.78 |
| 03/24 | 3,310 | 3,340 | 3,230 | 3,270 | -3.54% | 807,300 | 4299億7077万 | -2.27% | 6.99 | 0.77 |
| 03/23 | 3,460 | 3,490 | 3,380 | 3,390 | -2.02% | 531,400 | 4457億4952万 | +1.59% | 7.24 | 0.8 |
| 03/22 | 3,490 | 3,510 | 3,410 | 3,460 | +0.58% | 773,700 | 4549億5379万 | +4.15% | 7.39 | 0.82 |
| 03/18 | 3,400 | 3,460 | 3,400 | 3,440 | +1.18% | 961,000 | 4523億2400万 | +4.18% | 7.35 | 0.81 |
| 03/17 | 3,410 | 3,490 | 3,370 | 3,400 | +1.19% | 1,350,000 | 4470億6441万 | +3.79% | 7.26 | 0.8 |
| 03/16 | 3,380 | 3,410 | 3,350 | 3,360 | -1.47% | 643,600 | 4418億483万 | +3.16% | 7.18 | 0.79 |
| 03/15 | 3,420 | 3,440 | 3,370 | 3,410 | -2.29% | 1,032,300 | 4483億7931万 | +4.7% | 7.29 | 0.8 |
| 03/14 | 3,450 | 3,520 | 3,450 | 3,490 | +1.75% | 530,700 | 4588億9847万 | +6.96% | 7.46 | 0.82 |
| 03/11 | 3,310 | 3,470 | 3,310 | 3,430 | +1.48% | 931,100 | 4510億910万 | +4.96% | 7.33 | 0.81 |
| 03/10 | 3,410 | 3,420 | 3,310 | 3,380 | 0% | 906,700 | 4444億3462万 | +3.36% | 7.22 | 0.8 |
| 03/09 | 3,360 | 3,400 | 3,300 | 3,380 | -5.32% | 1,101,400 | 4444億3462万 | +3.36% | 7.22 | 0.8 |
| 03/08 | 3,560 | 3,650 | 3,530 | 3,570 | -1.65% | 1,086,300 | 4694億1764万 | +8.87% | 7.63 | 0.84 |
| 03/07 | 3,620 | 3,690 | 3,590 | 3,630 | +0.55% | 863,600 | 4773億701万 | +10.5% | 7.76 | 0.86 |
| 03/04 | 3,490 | 3,650 | 3,490 | 3,610 | +1.12% | 1,057,600 | 4746億7722万 | +9.83% | 7.71 | 0.85 |
| 03/03 | 3,480 | 3,600 | 3,470 | 3,570 | +3.78% | 788,400 | 4694億1764万 | +8.78% | 7.63 | 0.84 |
| 03/02 | 3,360 | 3,460 | 3,340 | 3,440 | +5.52% | 676,600 | 4523億2400万 | +4.88% | 7.35 | 0.81 |
| 03/01 | 3,220 | 3,290 | 3,190 | 3,260 | +2.52% | 1,289,500 | 4286億5588万 | -0.61% | 6.96 | 0.77 |
| 02/29 | 3,240 | 3,280 | 3,180 | 3,180 | -0.63% | 622,100 | 4181億3672万 | -3.37% | 6.79 | 0.75 |
| 02/26 | 3,250 | 3,270 | 3,200 | 3,200 | -0.31% | 373,400 | 4207億6651万 | -3.18% | 6.84 | 0.76 |
| 02/25 | 3,160 | 3,230 | 3,160 | 3,210 | +3.22% | 759,000 | 4220億8140万 | -2.99% | 6.86 | 0.76 |
| 02/24 | 3,080 | 3,170 | 3,020 | 3,110 | -1.58% | 906,800 | 4089億3245万 | -6.21% | 6.64 | 0.73 |
| 02/23 | 3,160 | 3,260 | 3,130 | 3,160 | +1.61% | 936,000 | 4155億693万 | -5.19% | 6.75 | 0.75 |
| 02/22 | 3,040 | 3,120 | 3,020 | 3,110 | +0.97% | 506,800 | 4089億3245万 | -7.03% | 6.64 | 0.73 |
| 02/19 | 3,090 | 3,110 | 3,030 | 3,080 | -1.28% | 792,500 | 4049億8776万 | -8.39% | 6.58 | 0.73 |
| 02/18 | 3,180 | 3,200 | 3,110 | 3,120 | +2.97% | 728,600 | 4102億4734万 | -7.64% | 6.67 | 0.74 |
| 02/17 | 3,000 | 3,090 | 2,970 | 3,030 | 0% | 1,098,400 | 3984億1329万 | -10.78% | 6.47 | 0.71 |
| 02/16 | 2,920 | 3,100 | 2,920 | 3,030 | +3.06% | 1,377,600 | 3984億1329万 | -11.25% | 6.47 | 0.71 |
| 02/15 | 2,870 | 2,970 | 2,790 | 2,940 | +5.38% | 2,268,200 | 3865億7923万 | -14.46% | 6.28 | 0.69 |
| 02/12 | 2,830 | 2,860 | 2,700 | 2,790 | -4.78% | 1,610,800 | 3668億5580万 | -19.46% | 5.96 | 0.66 |
| 02/10 | 3,150 | 3,160 | 2,870 | 2,930 | -12.8% | 2,018,000 | 3852億6433万 | -16.31% | 6.26 | 0.69 |
| 02/09 | 3,400 | 3,410 | 3,320 | 3,360 | -5.62% | 787,200 | 4418億483万 | -4.95% | 7.18 | 0.79 |
| 02/08 | 3,550 | 3,590 | 3,470 | 3,560 | -1.39% | 1,159,800 | 4681億274万 | +0.25% | 7.61 | 0.84 |
| 02/05 | 3,460 | 3,620 | 3,460 | 3,610 | +3.74% | 1,485,600 | 4746億7722万 | +1.35% | 7.71 | 0.85 |
| 02/04 | 3,420 | 3,500 | 3,400 | 3,480 | +2.35% | 1,196,300 | 4575億8358万 | -2.58% | 7.43 | 0.82 |
| 02/03 | 3,460 | 3,470 | 3,340 | 3,400 | -5.29% | 1,156,100 | 4470億6441万 | -5.24% | 7.26 | 0.8 |
| 02/02 | 3,680 | 3,680 | 3,560 | 3,590 | -3.75% | 873,900 | 4720億4743万 | -0.44% | 7.67 | 0.85 |
| 02/01 | 3,750 | 3,760 | 3,680 | 3,730 | +1.63% | 920,200 | 4904億5596万 | +3.07% | 7.97 | 0.88 |
| 01/29 | 3,530 | 3,680 | 3,510 | 3,670 | +5.46% | 1,409,400 | 4825億6659万 | +1.19% | 7.84 | 0.87 |
| 01/28 | 3,520 | 3,600 | 3,480 | 3,480 | -1.69% | 944,600 | 4575億8358万 | -4.29% | 7.43 | 0.82 |
| 01/27 | 3,510 | 3,570 | 3,490 | 3,540 | +2.91% | 857,300 | 4654億7295万 | -3.12% | 7.56 | 0.84 |
| 01/26 | 3,470 | 3,480 | 3,410 | 3,440 | -2.27% | 721,900 | 4523億2400万 | -6.32% | 7.35 | 0.81 |
| 01/25 | 3,540 | 3,580 | 3,470 | 3,520 | -0.56% | 1,262,300 | 4628億4316万 | -4.74% | 7.52 | 0.83 |
| 01/22 | 3,420 | 3,540 | 3,380 | 3,540 | +7.6% | 817,300 | 4654億7295万 | -4.61% | 7.56 | 0.84 |
| 01/21 | 3,410 | 3,470 | 3,290 | 3,290 | -2.95% | 1,043,900 | 4326億57万 | -11.82% | 7.03 | 0.78 |
| 01/20 | 3,520 | 3,540 | 3,380 | 3,390 | -4.24% | 1,063,400 | 4457億4952万 | -9.94% | 7.24 | 0.8 |
| 01/19 | 3,430 | 3,540 | 3,430 | 3,540 | +2.31% | 848,600 | 4654億7295万 | -6.72% | 7.56 | 0.84 |
| 01/18 | 3,430 | 3,500 | 3,390 | 3,460 | -1.7% | 942,700 | 4549億5379万 | -9.4% | 7.39 | 0.82 |
| 01/15 | 3,530 | 3,590 | 3,490 | 3,520 | +0.57% | 1,476,900 | 4628億4316万 | -8.52% | 7.52 | 0.83 |
| 01/14 | 3,490 | 3,520 | 3,420 | 3,500 | -1.96% | 1,151,300 | 4602億1337万 | -9.77% | 7.48 | 0.83 |
| 01/13 | 3,510 | 3,580 | 3,510 | 3,570 | +2.88% | 817,100 | 4694億1764万 | -8.7% | 7.63 | 0.84 |
| 01/12 | 3,560 | 3,610 | 3,460 | 3,470 | -3.88% | 1,047,000 | 4562億6868万 | -11.97% | 7.41 | 0.82 |
| 01/08 | 3,570 | 3,700 | 3,560 | 3,610 | -0.28% | 1,203,000 | 4746億7722万 | -9.27% | 7.71 | 0.85 |
| 01/07 | 3,670 | 3,710 | 3,610 | 3,620 | -2.43% | 1,199,400 | 4759億9211万 | -9.73% | 7.73 | 0.85 |
| 01/06 | 3,810 | 3,840 | 3,700 | 3,710 | -1.59% | 1,058,100 | 4878億2617万 | -8.17% | 7.93 | 0.88 |
| 01/05 | 3,750 | 3,810 | 3,710 | 3,770 | 0% | 847,700 | 4957億1554万 | -7.3% | 8.05 | 0.89 |
| 01/04 | 3,810 | 3,890 | 3,760 | 3,770 | -1.82% | 1,370,200 | 4957億1554万 | -7.87% | 8.05 | 0.89 |
| 2015 |
| 12/30 | 3,840 | 3,900 | 3,820 | 3,840 | -0.52% | 1,010,600 | 5049億1981万 | -6.73% | 8.2 | 0.91 |
| 12/29 | 3,840 | 3,880 | 3,780 | 3,860 | -0.52% | 959,200 | 5075億4960万 | -6.72% | 8.25 | 0.91 |
| 12/28 | 3,840 | 3,910 | 3,840 | 3,880 | +1.04% | 1,146,400 | 5101億7939万 | -6.69% | 8.29 | 0.92 |
| 12/25 | 3,900 | 3,950 | 3,820 | 3,840 | -2.04% | 536,200 | 5049億1981万 | -8.05% | 8.2 | 0.91 |
| 12/24 | 3,990 | 4,030 | 3,920 | 3,920 | 0% | 630,700 | 5154億3897万 | -6.44% | 8.38 | 0.92 |
| 12/22 | 3,910 | 3,950 | 3,900 | 3,920 | +0.26% | 732,700 | 5154億3897万 | -6.73% | 8.38 | 0.92 |
| 12/21 | 3,890 | 3,930 | 3,860 | 3,910 | 0% | 995,300 | 5141億2408万 | -7.1% | 8.35 | 0.92 |
| 12/18 | 3,970 | 4,040 | 3,880 | 3,910 | -2.25% | 2,086,600 | 5141億2408万 | -7.24% | 8.35 | 0.92 |
| 12/17 | 4,070 | 4,070 | 3,990 | 4,000 | -0.25% | 972,100 | 5259億5814万 | -5.28% | 8.55 | 0.94 |
| 12/16 | 3,990 | 4,070 | 3,970 | 4,010 | +2.3% | 739,900 | 5272億7303万 | -5.16% | 8.57 | 0.95 |
| 12/15 | 3,980 | 3,980 | 3,900 | 3,920 | -2.97% | 1,060,600 | 5154億3897万 | -7.37% | 8.38 | 0.92 |
| 12/14 | 4,010 | 4,050 | 3,950 | 4,040 | -2.18% | 670,500 | 5312億1772万 | -4.74% | 8.63 | 0.95 |
| 12/11 | 4,100 | 4,160 | 4,060 | 4,130 | -0.72% | 1,010,800 | 5430億5177万 | -2.8% | 8.82 | 0.97 |
| 12/10 | 4,120 | 4,190 | 4,120 | 4,160 | +0.48% | 795,800 | 5469億9646万 | -2.21% | 8.89 | 0.98 |
| 12/09 | 4,190 | 4,200 | 4,130 | 4,140 | -1.19% | 687,600 | 5443億6667万 | -2.63% | 8.85 | 0.98 |
| 12/08 | 4,300 | 4,300 | 4,180 | 4,190 | -2.33% | 775,000 | 5509億4115万 | -1.39% | 8.95 | 0.99 |
| 12/07 | 4,330 | 4,330 | 4,290 | 4,290 | +0.23% | 419,500 | 5640億9010万 | +0.92% | 9.17 | 1.01 |
| 12/04 | 4,300 | 4,330 | 4,250 | 4,280 | -2.06% | 639,600 | 5627億7521万 | +0.71% | 9.14 | 1.01 |
| 12/03 | 4,330 | 4,390 | 4,330 | 4,370 | -0.23% | 422,500 | 5746億926万 | +2.85% | 9.34 | 1.03 |
| 12/02 | 4,370 | 4,400 | 4,330 | 4,380 | -0.45% | 698,900 | 5759億2416万 | +3.2% | 9.36 | 1.03 |
| 12/01 | 4,410 | 4,420 | 4,360 | 4,400 | +1.15% | 609,600 | 5785億5395万 | +3.7% | 9.4 | 1.04 |
| 11/30 | 4,370 | 4,420 | 4,340 | 4,350 | -0.91% | 798,300 | 5719億7947万 | +2.55% | 9.29 | 1.03 |
| 11/27 | 4,380 | 4,470 | 4,380 | 4,390 | -0.23% | 715,800 | 5772億3905万 | +3.49% | 9.38 | 1.04 |
| 11/26 | 4,410 | 4,430 | 4,370 | 4,400 | 0% | 653,200 | 5785億5395万 | +3.82% | 9.4 | 1.04 |
| 11/25 | 4,350 | 4,440 | 4,330 | 4,400 | +1.15% | 797,000 | 5785億5395万 | +4.04% | 9.4 | 1.04 |
| 11/24 | 4,380 | 4,400 | 4,310 | 4,350 | -0.68% | 753,800 | 5719億7947万 | +3.08% | 9.29 | 1.03 |
| 11/20 | 4,330 | 4,390 | 4,300 | 4,380 | +1.62% | 909,400 | 5759億2416万 | +3.94% | 9.36 | 1.03 |
| 11/19 | 4,250 | 4,350 | 4,230 | 4,310 | +2.62% | 909,100 | 5667億1989万 | +2.47% | 9.21 | 1.02 |
| 11/18 | 4,240 | 4,280 | 4,170 | 4,200 | -0.94% | 838,800 | 5522億5604万 | +0.1% | 8.97 | 0.99 |
| 11/17 | 4,120 | 4,300 | 4,110 | 4,240 | +3.92% | 1,066,400 | 5575億1562万 | +1.05% | 9.06 | 1 |
| 11/16 | 4,000 | 4,110 | 3,990 | 4,080 | +0.74% | 739,000 | 5364億7730万 | -2.76% | 8.72 | 0.96 |
| 11/13 | 4,060 | 4,070 | 4,000 | 4,050 | -1.7% | 966,600 | 5325億3261万 | -3.46% | 8.65 | 0.96 |
| 11/12 | 4,140 | 4,140 | 4,090 | 4,120 | -0.24% | 630,000 | 5417億3688万 | -1.76% | 8.8 | 0.97 |
| 11/11 | 4,300 | 4,300 | 4,100 | 4,130 | +0.73% | 848,400 | 5430億5177万 | -1.31% | 8.82 | 0.97 |
| 11/10 | 4,080 | 4,110 | 4,040 | 4,100 | -1.2% | 726,500 | 5391億709万 | -1.73% | 8.76 | 0.97 |
| 11/09 | 4,210 | 4,220 | 4,140 | 4,150 | -2.12% | 924,700 | 5456億8157万 | -0.12% | 8.87 | 0.98 |
| 11/06 | 4,240 | 4,290 | 4,210 | 4,240 | -0.47% | 418,500 | 5575億1562万 | +2.49% | 9.06 | 1 |
| 11/05 | 4,110 | 4,300 | 4,110 | 4,260 | +3.65% | 716,100 | 5601億4541万 | +3.6% | 9.1 | 1.01 |
| 11/04 | 4,140 | 4,180 | 4,100 | 4,110 | +1.23% | 898,000 | 5404億2198万 | +0.66% | 8.78 | 0.97 |
