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 | 970 | 980 | 970 | 970 | 0% | 800 | 22億9890万 | +1.68% | 2.71 | 0.46 |
| 03/30 | 970 | 980 | 970 | 970 | 0% | 1,100 | 22億9890万 | +2% | 2.71 | 0.46 |
| 03/29 | 990 | 990 | 960 | 970 | -1.02% | 500 | 22億9890万 | +2.32% | 2.71 | 0.46 |
| 03/28 | 980 | 980 | 980 | 980 | +2.08% | 2,000 | 23億2260万 | +3.81% | 2.74 | 0.46 |
| 03/25 | 950 | 970 | 950 | 960 | -1.03% | 1,900 | 22億7520万 | +2.24% | 2.69 | 0.46 |
| 03/24 | 950 | 970 | 950 | 970 | 0% | 700 | 22億9890万 | +3.74% | 2.71 | 0.46 |
| 03/23 | 970 | 970 | 960 | 970 | +1.04% | 600 | 22億9890万 | +4.41% | 2.71 | 0.46 |
| 03/22 | 950 | 960 | 950 | 960 | +1.05% | 500 | 22億7520万 | +3.9% | 2.69 | 0.46 |
| 03/18 | 960 | 960 | 940 | 950 | -1.04% | 4,500 | 22億5150万 | +3.37% | 2.66 | 0.45 |
| 03/17 | 970 | 970 | 960 | 960 | -1.03% | 1,900 | 22億7520万 | +5.26% | 2.69 | 0.46 |
| 03/16 | 970 | 970 | 970 | 970 | +1.04% | 1,000 | 22億9890万 | +7.06% | 2.71 | 0.46 |
| 03/15 | 970 | 970 | 960 | 960 | 0% | 300 | 22億7520万 | +6.43% | 2.69 | 0.46 |
| 03/14 | 960 | 970 | 950 | 960 | 0% | 3,000 | 22億7520万 | +6.79% | 2.69 | 0.46 |
| 03/11 | 950 | 960 | 950 | 960 | +1.05% | 900 | 22億7520万 | +7.26% | 2.69 | 0.46 |
| 03/10 | 950 | 960 | 940 | 950 | 0% | 2,700 | 22億5150万 | +6.5% | 2.66 | 0.45 |
| 03/09 | 960 | 980 | 940 | 950 | -2.06% | 7,100 | 22億5150万 | +6.86% | 2.66 | 0.45 |
| 03/08 | 970 | 970 | 950 | 970 | 0% | 1,300 | 22億9890万 | +9.36% | 2.71 | 0.46 |
| 03/07 | 990 | 990 | 970 | 970 | -1.02% | 2,100 | 22億9890万 | +9.73% | 2.71 | 0.46 |
| 03/04 | 950 | 1,000 | 920 | 980 | +3.16% | 11,100 | 23億2260万 | +11.36% | 2.74 | 0.46 |
| 03/03 | 940 | 950 | 930 | 950 | 0% | 3,500 | 22億5150万 | +8.57% | 2.66 | 0.45 |
| 03/02 | 950 | 950 | 920 | 950 | +3.26% | 6,200 | 22億5150万 | +9.07% | 2.66 | 0.45 |
| 03/01 | 890 | 920 | 880 | 920 | +1.1% | 3,100 | 21億8040万 | +6.24% | 2.57 | 0.44 |
| 02/29 | 910 | 910 | 910 | 910 | +1.11% | 200 | 21億5670万 | +5.45% | 2.55 | 0.43 |
| 02/26 | 900 | 920 | 880 | 900 | +1.12% | 2,500 | 21億3300万 | +4.65% | 2.52 | 0.43 |
| 02/25 | 880 | 900 | 870 | 890 | 0% | 1,800 | 21億930万 | +3.97% | 2.49 | 0.42 |
| 02/24 | 890 | 890 | 890 | 890 | 0% | 300 | 21億930万 | +3.97% | 2.49 | 0.42 |
| 02/23 | 880 | 900 | 870 | 890 | +2.3% | 4,500 | 21億930万 | +3.73% | 2.49 | 0.42 |
| 02/22 | 850 | 870 | 850 | 870 | +1.16% | 3,600 | 20億6190万 | +1.05% | 2.43 | 0.41 |
| 02/19 | 860 | 860 | 840 | 860 | 0% | 1,200 | 20億3820万 | -0.69% | 2.41 | 0.41 |
| 02/18 | 850 | 860 | 850 | 860 | +3.61% | 1,700 | 20億3820万 | -1.15% | 2.41 | 0.41 |
| 02/17 | 850 | 850 | 820 | 830 | -2.35% | 1,300 | 19億6710万 | -5.25% | 2.32 | 0.39 |
| 02/16 | 830 | 850 | 830 | 850 | +3.66% | 9,300 | 20億1450万 | -3.63% | 2.38 | 0.4 |
| 02/15 | 790 | 820 | 790 | 820 | +6.49% | 2,800 | 19億4340万 | -7.66% | 2.29 | 0.39 |
| 02/12 | 780 | 780 | 750 | 770 | -7.23% | 13,500 | 18億2490万 | -14.06% | 2.15 | 0.37 |
| 02/10 | 850 | 850 | 790 | 830 | -2.35% | 8,600 | 19億6710万 | -8.39% | 2.32 | 0.39 |
| 02/09 | 850 | 850 | 830 | 850 | -5.56% | 1,500 | 20億1450万 | -7% | 2.38 | 0.4 |
| 02/08 | 850 | 900 | 850 | 900 | +4.65% | 1,900 | 21億3300万 | -2.28% | 2.52 | 0.43 |
| 02/05 | 870 | 880 | 840 | 860 | -2.27% | 5,500 | 20億3820万 | -7.23% | 2.41 | 0.41 |
| 02/04 | 890 | 900 | 870 | 880 | 0% | 2,100 | 20億8560万 | -5.78% | 2.46 | 0.42 |
| 02/03 | 890 | 890 | 850 | 880 | -1.12% | 4,200 | 20億8560万 | -6.48% | 2.46 | 0.42 |
| 02/02 | 910 | 920 | 890 | 890 | -1.11% | 2,700 | 21億930万 | -5.82% | 2.49 | 0.42 |
| 02/01 | 890 | 900 | 880 | 900 | +3.45% | 5,000 | 21億3300万 | -5.26% | 2.52 | 0.43 |
| 01/29 | 850 | 870 | 850 | 870 | +2.35% | 3,100 | 20億6190万 | -9.19% | 2.43 | 0.41 |
| 01/28 | 840 | 860 | 840 | 850 | 0% | 3,400 | 20億1450万 | -12.01% | 2.38 | 0.4 |
| 01/27 | 840 | 860 | 830 | 850 | +3.66% | 6,000 | 20億1450万 | -12.91% | 2.38 | 0.4 |
| 01/26 | 850 | 850 | 820 | 820 | -4.65% | 12,300 | 19億4340万 | -16.92% | 2.29 | 0.39 |
| 01/25 | 880 | 880 | 850 | 860 | +2.38% | 11,400 | 20億3820万 | -13.83% | 2.41 | 0.41 |
| 01/22 | 840 | 880 | 810 | 840 | +6.33% | 25,000 | 19億9080万 | -16.67% | 2.35 | 0.4 |
| 01/21 | 900 | 920 | 790 | 790 | -12.22% | 25,000 | 18億7230万 | -22.55% | 2.21 | 0.37 |
| 01/20 | 950 | 950 | 900 | 900 | -4.26% | 8,300 | 21億3300万 | -12.79% | 2.52 | 0.43 |
| 01/19 | 940 | 960 | 930 | 940 | -1.05% | 7,200 | 22億2780万 | -9.7% | 2.63 | 0.45 |
| 01/18 | 920 | 970 | 920 | 950 | -4.04% | 20,300 | 22億5150万 | -9.44% | 2.66 | 0.45 |
| 01/15 | 980 | 990 | 960 | 990 | +2.06% | 4,600 | 23億4630万 | -6.34% | 2.77 | 0.47 |
| 01/14 | 990 | 990 | 950 | 970 | -3.96% | 6,700 | 22億9890万 | -8.83% | 2.71 | 0.46 |
| 01/13 | 990 | 1,010 | 970 | 1,010 | +2.02% | 8,100 | 23億9370万 | -5.61% | 2.83 | 0.48 |
| 01/12 | 990 | 1,000 | 960 | 990 | -1% | 9,800 | 23億4630万 | -8.08% | 2.77 | 0.47 |
| 01/08 | 1,000 | 1,000 | 990 | 1,000 | 0% | 6,200 | 23億7000万 | -7.66% | 2.8 | 0.47 |
| 01/07 | 1,010 | 1,020 | 990 | 1,000 | -1.96% | 7,700 | 23億7000万 | -8.17% | 2.8 | 0.47 |
| 01/06 | 1,050 | 1,050 | 1,010 | 1,020 | -2.86% | 5,300 | 24億1740万 | -6.85% | 2.85 | 0.48 |
| 01/05 | 1,000 | 1,060 | 1,000 | 1,050 | +2.94% | 4,400 | 24億8850万 | -4.55% | 2.94 | 0.5 |
| 01/04 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 1,200 | 24億1740万 | -7.52% | 2.85 | 0.48 |
| 2015 |
| 12/30 | 1,040 | 1,060 | 1,040 | 1,040 | -0.95% | 4,700 | 24億6480万 | -6.14% | 2.91 | 0.49 |
| 12/29 | 1,040 | 1,050 | 1,030 | 1,050 | +0.96% | 3,200 | 24億8850万 | -5.66% | 2.94 | 0.5 |
| 12/28 | 1,010 | 1,040 | 1,010 | 1,040 | +5.05% | 2,800 | 24億6480万 | -6.89% | 2.91 | 0.49 |
| 12/25 | 1,010 | 1,010 | 980 | 990 | -2.94% | 22,000 | 23億4630万 | -11.76% | 2.77 | 0.47 |
| 12/24 | 1,080 | 1,080 | 1,020 | 1,020 | -5.56% | 14,800 | 24億1740万 | -9.73% | 2.85 | 0.48 |
| 12/22 | 1,090 | 1,090 | 1,060 | 1,080 | -0.92% | 14,200 | 25億5960万 | -4.85% | 3.02 | 0.51 |
| 12/21 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 3,800 | 25億8330万 | -4.22% | 3.05 | 0.52 |
| 12/18 | 1,110 | 1,120 | 1,090 | 1,090 | -2.68% | 4,700 | 25億8330万 | -4.55% | 3.05 | 0.52 |
| 12/17 | 1,120 | 1,130 | 1,100 | 1,120 | +0.9% | 7,900 | 26億5440万 | -2.27% | 3.13 | 0.53 |
| 12/16 | 1,120 | 1,120 | 1,110 | 1,110 | +0.91% | 600 | 26億3070万 | -3.39% | 3.1 | 0.53 |
| 12/15 | 1,120 | 1,120 | 1,100 | 1,100 | -2.65% | 2,600 | 26億700万 | -4.51% | 3.08 | 0.52 |
| 12/14 | 1,100 | 1,130 | 1,100 | 1,130 | +1.8% | 5,100 | 26億7810万 | -2.16% | 3.16 | 0.54 |
| 12/11 | 1,140 | 1,140 | 1,110 | 1,110 | -0.89% | 6,700 | 26億3070万 | -3.98% | 3.1 | 0.53 |
| 12/10 | 1,130 | 1,130 | 1,120 | 1,120 | -1.75% | 1,800 | 26億5440万 | -3.28% | 3.13 | 0.53 |
| 12/09 | 1,140 | 1,140 | 1,120 | 1,140 | 0% | 15,200 | 27億180万 | -1.72% | 3.19 | 0.54 |
| 12/08 | 1,160 | 1,170 | 1,140 | 1,140 | -1.72% | 9,300 | 27億180万 | -1.81% | 3.19 | 0.54 |
| 12/07 | 1,150 | 1,160 | 1,150 | 1,160 | +1.75% | 5,800 | 27億4920万 | -0.26% | 3.24 | 0.55 |
| 12/04 | 1,160 | 1,160 | 1,140 | 1,140 | -2.56% | 5,000 | 27億180万 | -2.06% | 3.19 | 0.54 |
| 12/03 | 1,150 | 1,170 | 1,140 | 1,170 | +1.74% | 9,700 | 27億7290万 | +0.34% | 3.27 | 0.55 |
| 12/02 | 1,150 | 1,150 | 1,140 | 1,150 | 0% | 2,200 | 27億2550万 | -1.54% | 3.22 | 0.55 |
| 12/01 | 1,140 | 1,170 | 1,140 | 1,150 | +0.88% | 6,900 | 27億2550万 | -1.88% | 3.22 | 0.55 |
| 11/30 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 6,800 | 27億180万 | -2.65% | 3.19 | 0.54 |
| 11/27 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 7,300 | 27億180万 | -2.73% | 3.19 | 0.54 |
| 11/26 | 1,150 | 1,160 | 1,140 | 1,140 | -0.87% | 8,700 | 27億180万 | -2.65% | 3.19 | 0.54 |
| 11/25 | 1,140 | 1,150 | 1,140 | 1,150 | -0.86% | 7,800 | 27億2550万 | -1.79% | 3.22 | 0.55 |
| 11/24 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 5,000 | 27億4920万 | -0.94% | 3.24 | 0.55 |
| 11/20 | 1,160 | 1,170 | 1,150 | 1,150 | -1.71% | 4,100 | 27億2550万 | -1.71% | 3.22 | 0.55 |
| 11/19 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 2,400 | 27億7290万 | 0% | 3.27 | 0.55 |
| 11/18 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 1,000 | 27億7290万 | 0% | 3.27 | 0.55 |
| 11/17 | 1,170 | 1,170 | 1,160 | 1,160 | 0% | 2,300 | 27億4920万 | -0.77% | 3.24 | 0.55 |
| 11/16 | 1,170 | 1,170 | 1,160 | 1,160 | -2.52% | 4,700 | 27億4920万 | -0.77% | 3.24 | 0.55 |
| 11/13 | 1,180 | 1,190 | 1,170 | 1,190 | +0.85% | 7,500 | 28億2030万 | +1.8% | 3.33 | 0.56 |
| 11/12 | 1,210 | 1,210 | 1,170 | 1,180 | -1.67% | 29,000 | 27億9660万 | +1.03% | 3.3 | 0.56 |
| 11/11 | 1,170 | 1,220 | 1,170 | 1,200 | +2.56% | 30,100 | 28億4400万 | +3% | 3.36 | 0.57 |
| 11/10 | 1,170 | 1,180 | 1,170 | 1,170 | -1.68% | 3,000 | 27億7290万 | +0.86% | 3.27 | 0.55 |
| 11/09 | 1,160 | 1,190 | 1,160 | 1,190 | +3.48% | 5,900 | 28億2030万 | +2.85% | 3.33 | 0.56 |
| 11/06 | 1,160 | 1,170 | 1,140 | 1,150 | -0.86% | 2,400 | 27億2550万 | -0.17% | 3.22 | 0.55 |
| 11/05 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 6,100 | 27億4920万 | +0.96% | 3.24 | 0.55 |
| 11/04 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 500 | 27億7290万 | +2.01% | 3.27 | 0.55 |
