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 | 3,190 | 3,195 | 3,115 | 3,135 | -0.48% | 617,200 | 1943億3616万 | -7.98% | 8.5 | 0.95 |
| 03/30 | 3,375 | 3,375 | 3,120 | 3,150 | -6.67% | 899,800 | 1952億6599万 | -7.41% | 8.54 | 0.96 |
| 03/29 | 3,415 | 3,415 | 3,330 | 3,375 | -3.3% | 439,800 | 2092億1357万 | -0.71% | 9.15 | 1.02 |
| 03/28 | 3,510 | 3,515 | 3,445 | 3,490 | +1.9% | 493,000 | 2163億4232万 | +3.13% | 9.46 | 1.06 |
| 03/25 | 3,410 | 3,435 | 3,385 | 3,425 | +0.88% | 168,400 | 2123億1303万 | +1.78% | 9.29 | 1.04 |
| 03/24 | 3,450 | 3,460 | 3,340 | 3,395 | -2.72% | 305,000 | 2104億5335万 | +1.25% | 9.21 | 1.03 |
| 03/23 | 3,535 | 3,555 | 3,475 | 3,490 | -0.85% | 179,000 | 2163億4232万 | +4.58% | 9.46 | 1.06 |
| 03/22 | 3,575 | 3,595 | 3,455 | 3,520 | +0.43% | 279,400 | 2182億200万 | +6.02% | 9.55 | 1.07 |
| 03/18 | 3,385 | 3,520 | 3,375 | 3,505 | +3.55% | 399,600 | 2172億7216万 | +6.21% | 9.5 | 1.06 |
| 03/17 | 3,450 | 3,480 | 3,360 | 3,385 | -0.44% | 355,800 | 2098億3346万 | +3.49% | 9.18 | 1.03 |
| 03/16 | 3,445 | 3,470 | 3,395 | 3,400 | -2.72% | 405,800 | 2107億6330万 | +4.52% | 9.22 | 1.03 |
| 03/15 | 3,510 | 3,530 | 3,460 | 3,495 | -1.96% | 365,000 | 2166億5227万 | +8% | 9.48 | 1.06 |
| 03/14 | 3,530 | 3,585 | 3,530 | 3,565 | +2.44% | 218,600 | 2209億9152万 | +10.61% | 9.67 | 1.08 |
| 03/11 | 3,400 | 3,485 | 3,400 | 3,480 | +0.72% | 496,000 | 2157億2243万 | +7.51% | 9.44 | 1.06 |
| 03/10 | 3,465 | 3,495 | 3,410 | 3,455 | +1.77% | 403,600 | 2141億7270万 | +6.37% | 9.37 | 1.05 |
| 03/09 | 3,440 | 3,455 | 3,300 | 3,395 | -3.41% | 600,600 | 2104億5335万 | +4.24% | 9.21 | 1.03 |
| 03/08 | 3,610 | 3,655 | 3,490 | 3,515 | -2.23% | 450,800 | 2178億9205万 | +7.26% | 9.53 | 1.07 |
| 03/07 | 3,610 | 3,645 | 3,525 | 3,595 | -0.55% | 464,000 | 2228億5119万 | +8.91% | 9.75 | 1.09 |
| 03/04 | 3,545 | 3,675 | 3,525 | 3,615 | +3.29% | 631,000 | 2240億9098万 | +8.95% | 9.8 | 1.1 |
| 03/03 | 3,425 | 3,510 | 3,425 | 3,500 | +1.45% | 341,000 | 2169億6222万 | +5.17% | 9.49 | 1.06 |
| 03/02 | 3,405 | 3,470 | 3,370 | 3,450 | +5.34% | 445,000 | 2138億6276万 | +3.05% | 9.36 | 1.05 |
| 03/01 | 3,245 | 3,315 | 3,190 | 3,275 | +1.39% | 543,200 | 2030億1465万 | -2.59% | 8.88 | 0.99 |
| 02/29 | 3,310 | 3,345 | 3,220 | 3,230 | +2.05% | 376,800 | 2002億2513万 | -4.66% | 8.76 | 0.98 |
| 02/26 | 3,210 | 3,260 | 3,165 | 3,165 | -0.16% | 342,400 | 1961億9583万 | -7.27% | 8.58 | 0.96 |
| 02/25 | 3,045 | 3,210 | 3,030 | 3,170 | +5.32% | 531,000 | 1965億578万 | -7.63% | 8.6 | 0.96 |
| 02/24 | 3,015 | 3,095 | 2,995 | 3,010 | -1.95% | 365,400 | 1865億8751万 | -12.83% | 8.16 | 0.91 |
| 02/23 | 3,060 | 3,170 | 3,030 | 3,070 | +1.99% | 499,200 | 1903億686万 | -11.98% | 8.33 | 0.93 |
| 02/22 | 2,955 | 3,055 | 2,950 | 3,010 | +0.33% | 320,600 | 1865億8751万 | -14.42% | 8.16 | 0.91 |
| 02/19 | 3,100 | 3,150 | 2,955 | 3,000 | -4.46% | 461,600 | 1859億6761万 | -15.52% | 8.14 | 0.91 |
| 02/18 | 3,145 | 3,190 | 3,090 | 3,140 | +4.67% | 448,400 | 1946億4610万 | -12.44% | 8.51 | 0.95 |
| 02/17 | 3,030 | 3,095 | 2,940 | 3,000 | -1.64% | 382,800 | 1859億6761万 | -17.04% | 8.14 | 0.91 |
| 02/16 | 2,945 | 3,115 | 2,930 | 3,050 | +1.16% | 499,200 | 1890億6707万 | -16.37% | 8.27 | 0.93 |
| 02/15 | 2,950 | 3,040 | 2,875 | 3,015 | +7.68% | 539,600 | 1868億9745万 | -18.14% | 8.18 | 0.92 |
| 02/12 | 2,815 | 2,865 | 2,735 | 2,800 | -3.95% | 719,800 | 1735億6977万 | -24.73% | 7.59 | 0.85 |
| 02/10 | 3,000 | 3,055 | 2,870 | 2,915 | -2.18% | 853,600 | 1806億9853万 | -22.7% | 7.9 | 0.89 |
| 02/09 | 3,090 | 3,090 | 2,960 | 2,980 | -6.44% | 965,000 | 1847億2783万 | -22.01% | 8.08 | 0.9 |
| 02/08 | 3,475 | 3,500 | 3,165 | 3,185 | -18.54% | 1,536,800 | 1974億3562万 | -17.7% | 8.64 | 0.97 |
| 02/05 | 3,745 | 3,935 | 3,730 | 3,910 | +4.27% | 640,600 | 2423億7779万 | -0.2% | 10.6 | 1.19 |
| 02/04 | 3,640 | 3,795 | 3,635 | 3,750 | +1.63% | 427,800 | 2324億5952万 | -4.68% | 10.17 | 1.14 |
| 02/03 | 3,760 | 3,835 | 3,620 | 3,690 | -5.02% | 491,800 | 2287億4017万 | -6.77% | 10.01 | 1.12 |
| 02/02 | 4,030 | 4,030 | 3,865 | 3,885 | -5.36% | 269,000 | 2408億2806万 | -2.34% | 10.54 | 1.18 |
| 02/01 | 4,070 | 4,105 | 4,045 | 4,105 | +1.73% | 198,600 | 2544億6569万 | +2.83% | 11.13 | 1.25 |
| 01/29 | 3,935 | 4,080 | 3,855 | 4,035 | +4.26% | 399,000 | 2501億2644万 | +0.93% | 10.94 | 1.23 |
| 01/28 | 3,980 | 3,995 | 3,865 | 3,870 | -3.13% | 315,000 | 2398億9822万 | -3.37% | 10.49 | 1.18 |
| 01/27 | 3,875 | 4,015 | 3,875 | 3,995 | +5.13% | 358,000 | 2476億4687万 | -0.62% | 10.83 | 1.21 |
| 01/26 | 3,845 | 3,855 | 3,790 | 3,800 | -3.06% | 336,800 | 2355億5898万 | -5.85% | 10.3 | 1.15 |
| 01/25 | 3,940 | 3,985 | 3,870 | 3,920 | +1.42% | 298,200 | 2429億9768万 | -3.38% | 10.63 | 1.19 |
| 01/22 | 3,770 | 3,870 | 3,740 | 3,865 | +6.47% | 376,200 | 2395億8828万 | -5.06% | 10.48 | 1.17 |
| 01/21 | 3,740 | 3,860 | 3,630 | 3,630 | -1.89% | 331,200 | 2250億2081万 | -11.25% | 9.84 | 1.1 |
| 01/20 | 3,895 | 3,920 | 3,700 | 3,700 | -4.64% | 300,000 | 2293億6006万 | -10.28% | 10.03 | 1.12 |
| 01/19 | 3,790 | 3,890 | 3,780 | 3,880 | +2.11% | 314,000 | 2405億1812万 | -6.6% | 10.52 | 1.18 |
| 01/18 | 3,740 | 3,825 | 3,705 | 3,800 | -1.17% | 291,400 | 2355億5898万 | -9.07% | 10.3 | 1.15 |
| 01/15 | 3,945 | 4,015 | 3,830 | 3,845 | -0.77% | 365,400 | 2383億4849万 | -8.65% | 10.43 | 1.17 |
| 01/14 | 3,780 | 3,885 | 3,705 | 3,875 | -0.39% | 476,000 | 2402億817万 | -8.67% | 10.51 | 1.18 |
| 01/13 | 3,845 | 3,925 | 3,835 | 3,890 | +2.77% | 342,600 | 2411億3801万 | -9.01% | 10.55 | 1.18 |
| 01/12 | 3,905 | 3,915 | 3,760 | 3,785 | -3.93% | 454,200 | 2346億2914万 | -12.16% | 10.26 | 1.15 |
| 01/08 | 3,915 | 4,005 | 3,905 | 3,940 | -0.38% | 402,800 | 2442億3747万 | -9.32% | 10.68 | 1.2 |
| 01/07 | 4,060 | 4,065 | 3,955 | 3,955 | -3.06% | 383,400 | 2451億6731万 | -9.66% | 10.73 | 1.2 |
| 01/06 | 4,155 | 4,185 | 4,050 | 4,080 | -2.04% | 324,800 | 2529億1596万 | -7.46% | 11.06 | 1.24 |
| 01/05 | 4,205 | 4,225 | 4,130 | 4,165 | -0.83% | 337,400 | 2581億8504万 | -6.13% | 11.29 | 1.26 |
| 01/04 | 4,250 | 4,350 | 4,190 | 4,200 | -4.11% | 498,800 | 2603億5466万 | -5.79% | 11.39 | 1.28 |
| 2015 |
| 12/30 | 4,350 | 4,435 | 4,335 | 4,380 | +1.39% | 303,800 | 2715億1272万 | -2.1% | 11.88 | 1.33 |
| 12/29 | 4,325 | 4,330 | 4,220 | 4,320 | -0.46% | 208,200 | 2677億9337万 | -3.64% | 11.71 | 1.31 |
| 12/28 | 4,210 | 4,380 | 4,210 | 4,340 | +3.83% | 293,400 | 2690億3315万 | -3.47% | 11.77 | 1.32 |
| 12/25 | 4,235 | 4,280 | 4,165 | 4,180 | -1.65% | 229,200 | 2591億1488万 | -7.32% | 11.34 | 1.27 |
| 12/24 | 4,290 | 4,370 | 4,245 | 4,250 | +0.12% | 230,600 | 2634億5412万 | -6.12% | 11.53 | 1.29 |
| 12/22 | 4,225 | 4,260 | 4,205 | 4,245 | +0.47% | 290,000 | 2631億4418万 | -6.56% | 11.51 | 1.29 |
| 12/21 | 4,225 | 4,230 | 4,175 | 4,225 | -0.24% | 397,400 | 2619億439万 | -7.29% | 11.46 | 1.28 |
| 12/18 | 4,365 | 4,395 | 4,225 | 4,235 | -3.64% | 637,600 | 2625億2428万 | -7.37% | 11.48 | 1.29 |
| 12/17 | 4,445 | 4,465 | 4,380 | 4,395 | +1.38% | 352,400 | 2724億4256万 | -4.25% | 11.92 | 1.33 |
| 12/16 | 4,295 | 4,380 | 4,280 | 4,335 | +2% | 729,400 | 2687億2320万 | -5.74% | 11.76 | 1.32 |
| 12/15 | 4,370 | 4,395 | 4,240 | 4,250 | -2.52% | 337,800 | 2634億5412万 | -7.75% | 11.53 | 1.29 |
| 12/14 | 4,340 | 4,360 | 4,255 | 4,360 | -2.35% | 325,200 | 2702億7293万 | -5.61% | 11.82 | 1.32 |
| 12/11 | 4,405 | 4,495 | 4,405 | 4,465 | +0.34% | 506,000 | 2767億8180万 | -4.12% | 12.11 | 1.36 |
| 12/10 | 4,465 | 4,500 | 4,435 | 4,450 | -1.22% | 363,600 | 2758億5196万 | -5.12% | 12.07 | 1.35 |
| 12/09 | 4,500 | 4,535 | 4,450 | 4,505 | -1.21% | 258,000 | 2792億6137万 | -4.58% | 12.22 | 1.37 |
| 12/08 | 4,670 | 4,675 | 4,530 | 4,560 | -2.98% | 308,800 | 2826億7078万 | -3.92% | 12.37 | 1.38 |
| 12/07 | 4,740 | 4,765 | 4,695 | 4,700 | +0.64% | 187,600 | 2913億4926万 | -1.57% | 12.75 | 1.43 |
| 12/04 | 4,690 | 4,735 | 4,645 | 4,670 | -1.37% | 297,000 | 2894億8959万 | -2.71% | 12.66 | 1.42 |
| 12/03 | 4,655 | 4,765 | 4,650 | 4,735 | +0.96% | 174,800 | 2935億1889万 | -1.87% | 12.84 | 1.44 |
| 12/02 | 4,765 | 4,780 | 4,665 | 4,690 | -1.57% | 314,800 | 2907億2937万 | -3.24% | 12.72 | 1.42 |
| 12/01 | 4,710 | 4,800 | 4,700 | 4,765 | +0.63% | 239,200 | 2953億7856万 | -2.22% | 12.92 | 1.45 |
| 11/30 | 4,740 | 4,775 | 4,705 | 4,735 | -0.53% | 212,400 | 2935億1889万 | -3.29% | 12.84 | 1.44 |
| 11/27 | 4,725 | 4,815 | 4,705 | 4,760 | +1.38% | 406,000 | 2950億6862万 | -3.19% | 12.91 | 1.45 |
| 11/26 | 4,640 | 4,720 | 4,620 | 4,695 | +1.95% | 370,000 | 2910億3932万 | -4.9% | 12.73 | 1.43 |
| 11/25 | 4,580 | 4,655 | 4,520 | 4,605 | +0.11% | 511,600 | 2854億6029万 | -7.03% | 12.49 | 1.4 |
| 11/24 | 4,625 | 4,630 | 4,520 | 4,600 | -1.08% | 378,600 | 2851億5034万 | -7.46% | 12.47 | 1.4 |
| 11/20 | 4,660 | 4,660 | 4,580 | 4,650 | -0.64% | 368,800 | 2882億4980万 | -6.87% | 12.61 | 1.41 |
| 11/19 | 4,685 | 4,710 | 4,635 | 4,680 | +1.19% | 402,600 | 2901億948万 | -6.62% | 12.69 | 1.42 |
| 11/18 | 4,685 | 4,710 | 4,615 | 4,625 | -0.43% | 431,600 | 2867億7万 | -8.05% | 12.54 | 1.4 |
| 11/17 | 4,635 | 4,675 | 4,615 | 4,645 | +1.2% | 235,600 | 2879億3986万 | -8.09% | 12.6 | 1.41 |
| 11/16 | 4,530 | 4,610 | 4,530 | 4,590 | -0.33% | 271,200 | 2845億3045万 | -9.61% | 12.45 | 1.39 |
| 11/13 | 4,625 | 4,630 | 4,560 | 4,605 | -1.81% | 339,000 | 2854億6029万 | -9.6% | 12.49 | 1.4 |
| 11/12 | 4,685 | 4,710 | 4,580 | 4,690 | +1.74% | 653,800 | 2907億2937万 | -8.22% | 12.72 | 1.42 |
| 11/11 | 4,500 | 4,620 | 4,420 | 4,610 | +1.77% | 782,200 | 2857億7024万 | -9.87% | 12.5 | 1.4 |
| 11/10 | 4,535 | 4,545 | 4,480 | 4,530 | -0.77% | 556,600 | 2808億1110万 | -11.54% | 12.28 | 1.38 |
| 11/09 | 4,695 | 4,700 | 4,555 | 4,565 | -13.79% | 1,081,600 | 2829億8072万 | -10.96% | 12.38 | 1.39 |
| 11/06 | 5,360 | 5,450 | 5,270 | 5,295 | +0.19% | 195,800 | 3282億3284万 | +3.26% | 14.36 | 1.61 |
| 11/05 | 5,245 | 5,340 | 5,205 | 5,285 | +0.76% | 160,800 | 3276億1295万 | +3.69% | 14.33 | 1.6 |
| 11/04 | 5,185 | 5,335 | 5,180 | 5,245 | +2.64% | 234,600 | 3251億3338万 | +3.57% | 14.22 | 1.59 |
