株価チャート
2015/10/23～2016/03/31
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 | 1,000 | 1,000 | 990 | 1,000 | 0% | 1,800 | 11億6000万 | +1.42% | 11.89 | 0.3 |
| 03/29 | 990 | 1,000 | 990 | 1,000 | -0.99% | 200 | 11億6000万 | +1.73% | 11.89 | 0.3 |
| 03/28 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 300 | 11億7160万 | +3.27% | 12.01 | 0.3 |
| 03/24 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 11億6000万 | +2.67% | 11.89 | 0.3 |
| 03/23 | 1,000 | 1,000 | 970 | 1,000 | +1.01% | 1,300 | 11億6000万 | +3.2% | 11.89 | 0.3 |
| 03/22 | 1,010 | 1,010 | 970 | 990 | -1% | 5,800 | 11億4840万 | +2.59% | 11.77 | 0.29 |
| 03/18 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 2,000 | 11億6000万 | +4.17% | 11.89 | 0.3 |
| 03/17 | 1,050 | 1,050 | 1,020 | 1,020 | -1.92% | 1,000 | 11億8320万 | +6.92% | 12.13 | 0.3 |
| 03/16 | 1,050 | 1,050 | 1,040 | 1,040 | +0.97% | 700 | 12億640万 | +9.59% | 12.36 | 0.31 |
| 03/15 | 1,030 | 1,040 | 1,030 | 1,030 | +0.98% | 700 | 11億9480万 | +8.99% | 12.25 | 0.31 |
| 03/14 | 1,030 | 1,030 | 1,010 | 1,020 | 0% | 4,000 | 11億8320万 | +8.17% | 12.13 | 0.3 |
| 03/11 | 1,020 | 1,140 | 1,020 | 1,020 | +3.03% | 24,000 | 11億8320万 | +8.4% | 12.13 | 0.3 |
| 03/10 | 980 | 990 | 970 | 990 | +1.02% | 1,200 | 11億4840万 | +5.32% | 11.77 | 0.29 |
| 03/09 | 970 | 980 | 930 | 980 | +1.03% | 1,600 | 11億3680万 | +4.14% | 11.65 | 0.29 |
| 03/08 | 990 | 990 | 970 | 970 | -3% | 700 | 11億2520万 | +2.97% | 11.53 | 0.29 |
| 03/07 | 1,010 | 1,010 | 990 | 1,000 | 0% | 1,100 | 11億6000万 | +6.04% | 11.89 | 0.3 |
| 03/04 | 990 | 1,000 | 980 | 1,000 | +1.01% | 1,300 | 11億6000万 | +6.16% | 11.89 | 0.3 |
| 03/03 | 990 | 990 | 990 | 990 | +2.06% | 700 | 11億4840万 | +5.43% | 11.77 | 0.29 |
| 03/02 | 980 | 990 | 970 | 970 | 0% | 1,500 | 11億2520万 | +3.63% | 11.53 | 0.29 |
| 03/01 | 980 | 980 | 960 | 970 | -1.02% | 1,900 | 11億2520万 | +3.85% | 11.53 | 0.29 |
| 02/29 | 950 | 980 | 950 | 980 | +3.16% | 1,000 | 11億3680万 | +5.15% | 11.65 | 0.29 |
| 02/26 | 930 | 980 | 930 | 950 | +3.26% | 7,000 | 11億200万 | +2.37% | 11.29 | 0.28 |
| 02/25 | 910 | 920 | 910 | 920 | +3.37% | 1,000 | 10億6720万 | -0.43% | 10.94 | 0.27 |
| 02/24 | 920 | 920 | 890 | 890 | -3.26% | 800 | 10億3240万 | -3.89% | 10.58 | 0.26 |
| 02/23 | 920 | 930 | 920 | 920 | +1.1% | 1,900 | 10億6720万 | -0.86% | 10.94 | 0.27 |
| 02/22 | 890 | 910 | 890 | 910 | +2.25% | 700 | 10億5560万 | -2.15% | 10.82 | 0.27 |
| 02/19 | 890 | 890 | 880 | 890 | 0% | 1,200 | 10億3240万 | -4.51% | 10.58 | 0.26 |
| 02/18 | 910 | 910 | 860 | 890 | +1.14% | 8,200 | 10億3240万 | -4.91% | 10.58 | 0.26 |
| 02/17 | 900 | 900 | 870 | 880 | -2.22% | 1,500 | 10億2080万 | -6.38% | 10.46 | 0.26 |
| 02/16 | 880 | 900 | 870 | 900 | +3.45% | 1,400 | 10億4400万 | -4.86% | 10.7 | 0.27 |
| 02/15 | 880 | 890 | 850 | 870 | +2.35% | 4,200 | 10億920万 | -8.42% | 10.34 | 0.26 |
| 02/12 | 910 | 910 | 840 | 850 | -4.49% | 3,500 | 9億8600万 | -11.18% | 10.11 | 0.25 |
| 02/10 | 960 | 960 | 890 | 890 | -5.32% | 1,700 | 10億3240万 | -7.68% | 10.58 | 0.26 |
| 02/09 | 940 | 940 | 920 | 940 | -5.05% | 900 | 10億9040万 | -3.09% | 11.18 | 0.28 |
| 02/08 | 990 | 990 | 990 | 990 | +2.06% | 100 | 11億4840万 | +1.64% | 11.77 | 0.29 |
| 02/05 | 1,000 | 1,000 | 970 | 970 | -3% | 1,900 | 11億2520万 | -0.51% | 11.53 | 0.29 |
| 02/04 | 1,020 | 1,020 | 970 | 1,000 | 0% | 1,300 | 11億6000万 | +2.35% | 11.89 | 0.3 |
| 02/03 | 1,010 | 1,010 | 990 | 1,000 | -0.99% | 1,900 | 11億6000万 | +2.35% | 11.89 | 0.3 |
| 02/02 | 1,020 | 1,020 | 1,000 | 1,010 | +1% | 2,100 | 11億7160万 | +3.17% | 12.01 | 0.3 |
| 02/01 | 1,000 | 1,010 | 990 | 1,000 | +4.17% | 4,400 | 11億6000万 | +2.04% | 11.89 | 0.3 |
| 01/29 | 950 | 960 | 930 | 960 | +3.23% | 5,500 | 11億1360万 | -2.44% | 11.41 | 0.29 |
| 01/28 | 930 | 930 | 930 | 930 | 0% | 200 | 10億7880万 | -6.06% | 11.06 | 0.28 |
| 01/27 | 920 | 930 | 920 | 930 | +2.2% | 1,200 | 10億7880万 | -6.81% | 11.06 | 0.28 |
| 01/26 | 910 | 910 | 910 | 910 | 0% | 2,000 | 10億5560万 | -9.45% | 10.82 | 0.27 |
| 01/25 | 910 | 920 | 900 | 910 | +1.11% | 2,300 | 10億5560万 | -10.26% | 10.82 | 0.27 |
| 01/22 | 860 | 900 | 860 | 900 | +5.88% | 6,000 | 10億4400万 | -12.11% | 10.7 | 0.27 |
| 01/21 | 910 | 910 | 850 | 850 | -11.46% | 23,300 | 9億8600万 | -17.79% | 10.11 | 0.25 |
| 01/19 | 930 | 960 | 930 | 960 | +2.13% | 600 | 11億1360万 | -8.22% | 11.41 | 0.29 |
| 01/18 | 920 | 940 | 900 | 940 | -2.08% | 1,500 | 10億9040万 | -10.98% | 11.18 | 0.28 |
| 01/15 | 980 | 980 | 960 | 960 | -1.03% | 1,100 | 11億1360万 | -9.94% | 11.41 | 0.29 |
| 01/14 | 990 | 990 | 960 | 970 | -2.02% | 2,400 | 11億2520万 | -9.85% | 11.53 | 0.29 |
| 01/13 | 990 | 1,010 | 990 | 990 | 0% | 1,300 | 11億4840万 | -8.84% | 11.77 | 0.29 |
| 01/12 | 1,030 | 1,030 | 980 | 990 | -2.94% | 2,000 | 11億4840万 | -9.51% | 11.77 | 0.29 |
| 01/08 | 1,010 | 1,030 | 990 | 1,020 | +0.99% | 1,500 | 11億8320万 | -7.52% | 12.13 | 0.3 |
| 01/07 | 1,040 | 1,040 | 1,010 | 1,010 | -2.88% | 1,000 | 11億7160万 | -9.01% | 12.01 | 0.3 |
| 01/06 | 1,030 | 1,040 | 1,030 | 1,040 | +1.96% | 500 | 12億640万 | -6.98% | 12.36 | 0.31 |
| 01/05 | 1,020 | 1,040 | 1,020 | 1,020 | -1.92% | 1,100 | 11億8320万 | -9.25% | 12.13 | 0.3 |
| 01/04 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 600 | 12億640万 | -7.96% | 12.36 | 0.31 |
| 2015 |
| 12/30 | 1,030 | 1,040 | 1,020 | 1,040 | +0.97% | 2,400 | 12億640万 | -8.53% | 12.41 | 0.31 |
| 12/29 | 1,030 | 1,030 | 1,020 | 1,030 | +0.98% | 2,400 | 11億9480万 | -9.97% | 12.29 | 0.31 |
| 12/28 | 1,010 | 1,020 | 1,000 | 1,020 | +2% | 4,300 | 11億8320万 | -11.3% | 12.17 | 0.3 |
| 12/25 | 1,060 | 1,060 | 990 | 1,000 | -3.85% | 9,800 | 11億6000万 | -13.49% | 11.93 | 0.3 |
| 12/24 | 1,040 | 1,070 | 1,040 | 1,040 | 0% | 9,900 | 12億640万 | -10.65% | 12.41 | 0.31 |
| 12/22 | 1,050 | 1,060 | 1,040 | 1,040 | -4.59% | 7,900 | 12億640万 | -11.26% | 12.41 | 0.31 |
| 12/21 | 1,090 | 1,090 | 1,090 | 1,090 | -3.54% | 100 | 12億6440万 | -7.47% | 13.01 | 0.32 |
| 12/18 | 1,120 | 1,130 | 1,100 | 1,130 | +0.89% | 3,500 | 13億1080万 | -4.48% | 13.48 | 0.34 |
| 12/17 | 1,120 | 1,130 | 1,090 | 1,120 | +0.9% | 1,700 | 12億9920万 | -5.56% | 13.37 | 0.33 |
| 12/16 | 1,080 | 1,130 | 1,080 | 1,110 | -1.77% | 900 | 12億8760万 | -6.72% | 13.25 | 0.33 |
| 12/15 | 1,130 | 1,160 | 1,100 | 1,130 | -1.74% | 1,200 | 13億1080万 | -5.44% | 13.48 | 0.34 |
| 12/14 | 1,150 | 1,150 | 1,130 | 1,150 | -0.86% | 1,000 | 13億3400万 | -4.17% | 13.72 | 0.34 |
| 12/11 | 1,190 | 1,200 | 1,160 | 1,160 | 0% | 1,100 | 13億4560万 | -3.65% | 13.84 | 0.35 |
| 12/10 | 1,190 | 1,190 | 1,160 | 1,160 | -2.52% | 1,100 | 13億4560万 | -3.89% | 13.84 | 0.35 |
| 12/09 | 1,170 | 1,190 | 1,170 | 1,190 | -0.83% | 300 | 13億8040万 | -1.73% | 14.2 | 0.35 |
| 12/08 | 1,200 | 1,210 | 1,200 | 1,200 | -0.83% | 3,900 | 13億9200万 | -0.99% | 14.32 | 0.36 |
| 12/07 | 1,200 | 1,220 | 1,200 | 1,210 | -0.82% | 6,800 | 14億360万 | -0.17% | 14.44 | 0.36 |
| 12/03 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 800 | 14億1520万 | +0.66% | 14.56 | 0.36 |
| 12/02 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,200 | 13億9200万 | -0.83% | 14.32 | 0.36 |
| 12/01 | 1,210 | 1,210 | 1,190 | 1,200 | 0% | 4,800 | 13億9200万 | -0.83% | 14.32 | 0.36 |
| 11/27 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,300 | 13億9200万 | -0.83% | 14.32 | 0.36 |
| 11/26 | 1,190 | 1,210 | 1,180 | 1,200 | +0.84% | 4,800 | 13億9200万 | -0.83% | 14.32 | 0.36 |
| 11/25 | 1,190 | 1,190 | 1,180 | 1,190 | 0% | 2,500 | 13億8040万 | -1.65% | 14.2 | 0.35 |
| 11/24 | 1,190 | 1,200 | 1,180 | 1,190 | -0.83% | 2,100 | 13億8040万 | -1.65% | 14.2 | 0.35 |
| 11/20 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 400 | 13億9200万 | -0.74% | 14.32 | 0.36 |
| 11/19 | 1,190 | 1,210 | 1,190 | 1,210 | +1.68% | 300 | 14億360万 | +0.17% | 14.44 | 0.36 |
| 11/17 | 1,170 | 1,190 | 1,170 | 1,190 | +1.71% | 400 | 13億8040万 | -1.33% | 14.2 | 0.35 |
| 11/16 | 1,180 | 1,180 | 1,150 | 1,170 | -2.5% | 1,400 | 13億5720万 | -2.82% | 13.96 | 0.35 |
| 11/12 | 1,200 | 1,200 | 1,190 | 1,200 | -3.23% | 4,500 | 13億9200万 | -0.25% | 14.32 | 0.36 |
| 11/11 | 1,210 | 1,240 | 1,210 | 1,240 | +4.2% | 300 | 14億3840万 | +3.25% | 14.8 | 0.37 |
| 11/10 | 1,220 | 1,220 | 1,180 | 1,190 | -2.46% | 1,600 | 13億8040万 | -0.67% | 14.2 | 0.35 |
| 11/09 | 1,190 | 1,220 | 1,190 | 1,220 | +1.67% | 1,100 | 14億1520万 | +2.01% | 14.56 | 0.36 |
| 11/06 | 1,220 | 1,230 | 1,200 | 1,200 | -1.64% | 1,000 | 13億9200万 | +0.59% | 14.32 | 0.36 |
| 11/05 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 900 | 14億1520万 | +2.52% | 14.56 | 0.36 |
| 11/04 | 1,240 | 1,240 | 1,230 | 1,230 | -1.6% | 200 | 14億2680万 | +3.62% | 14.68 | 0.37 |
| 11/02 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | 14億5000万 | +5.4% | 14.92 | 0.37 |
| 10/30 | 1,260 | 1,260 | 1,250 | 1,250 | +0.81% | 600 | 14億5000万 | +5.84% | 14.92 | 0.37 |
| 10/29 | 1,260 | 1,260 | 1,230 | 1,240 | -1.59% | 1,900 | 14億3840万 | +5.44% | 14.8 | 0.37 |
| 10/28 | 1,230 | 1,280 | 1,230 | 1,260 | +3.28% | 10,900 | 14億6160万 | +7.51% | 15.04 | 0.38 |
| 10/27 | 1,190 | 1,230 | 1,190 | 1,220 | +1.67% | 2,100 | 14億1520万 | +4.54% | 14.56 | 0.36 |
| 10/26 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 13億9200万 | +3.09% | 14.32 | 0.36 |
| 10/23 | 1,200 | 1,200 | 1,190 | 1,200 | +1.69% | 300 | 13億9200万 | +3.27% | 14.32 | 0.36 |
