株価チャート
2015/11/02～2016/03/31
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 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 300 | 142億9728万 | +2.44% | 6.73 | 0.34 |
| 03/30 | 5,300 | 5,300 | 5,300 | 5,300 | +0.95% | 100 | 142億9728万 | +2.42% | 6.73 | 0.34 |
| 03/29 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 200 | 141億6240万 | +1.59% | 6.66 | 0.34 |
| 03/28 | 5,330 | 5,360 | 5,250 | 5,250 | +0.38% | 900 | 141億6240万 | +1.67% | 6.66 | 0.34 |
| 03/25 | 5,150 | 5,440 | 5,150 | 5,230 | +1.75% | 1,800 | 141億844万 | +1.34% | 6.64 | 0.34 |
| 03/24 | 5,130 | 5,140 | 5,130 | 5,140 | -0.19% | 400 | 138億6566万 | -0.41% | 6.52 | 0.33 |
| 03/23 | 5,150 | 5,150 | 5,150 | 5,150 | +1.18% | 2,400 | 138億9264万 | -0.27% | 6.54 | 0.33 |
| 03/22 | 5,130 | 5,130 | 5,090 | 5,090 | -0.59% | 500 | 137億3078万 | -1.72% | 6.46 | 0.33 |
| 03/18 | 5,120 | 5,120 | 5,120 | 5,120 | +1.19% | 100 | 138億1171万 | -0.85% | 6.5 | 0.33 |
| 03/17 | 5,140 | 5,180 | 5,060 | 5,060 | -1.56% | 800 | 136億4985万 | -1.98% | 6.42 | 0.33 |
| 03/16 | 5,150 | 5,150 | 5,140 | 5,140 | -0.19% | 400 | 138億6566万 | -0.46% | 6.52 | 0.33 |
| 03/15 | 5,170 | 5,170 | 5,150 | 5,150 | -2.28% | 200 | 138億9264万 | -0.43% | 6.54 | 0.33 |
| 03/14 | 5,270 | 5,270 | 5,270 | 5,270 | +1.93% | 500 | 142億1635万 | +1.76% | 6.69 | 0.34 |
| 03/11 | 5,160 | 5,170 | 5,160 | 5,170 | +0.78% | 300 | 139億4659万 | -0.33% | 6.56 | 0.33 |
| 03/10 | 5,190 | 5,190 | 5,080 | 5,130 | +0.79% | 700 | 138億3868万 | -1.33% | 6.51 | 0.33 |
| 03/09 | 5,140 | 5,140 | 5,090 | 5,090 | -1.17% | 700 | 137億3078万 | -2.27% | 6.46 | 0.33 |
| 03/08 | 5,170 | 5,170 | 5,150 | 5,150 | -1.72% | 700 | 138億9264万 | -1.4% | 6.54 | 0.33 |
| 03/07 | 5,200 | 5,250 | 5,180 | 5,240 | +0.77% | 800 | 141億3542万 | +0.11% | 6.65 | 0.34 |
| 03/04 | 5,230 | 5,240 | 5,160 | 5,200 | -0.57% | 700 | 140億2752万 | -0.78% | 6.6 | 0.34 |
| 03/03 | 5,150 | 5,230 | 5,150 | 5,230 | +1.55% | 1,200 | 141億844万 | -0.34% | 6.64 | 0.34 |
| 03/02 | 5,150 | 5,150 | 5,150 | 5,150 | 0% | 1,300 | 138億9264万 | -1.94% | 6.54 | 0.33 |
| 02/29 | 5,150 | 5,160 | 5,150 | 5,150 | 0% | 300 | 138億9264万 | -2.05% | 6.54 | 0.33 |
| 02/26 | 5,140 | 5,240 | 5,120 | 5,150 | +0.59% | 1,700 | 138億9264万 | -2.18% | 6.54 | 0.33 |
| 02/25 | 5,130 | 5,130 | 5,120 | 5,120 | -0.19% | 300 | 138億1171万 | -2.85% | 6.5 | 0.33 |
| 02/24 | 5,270 | 5,270 | 5,120 | 5,130 | -3.57% | 1,000 | 138億3868万 | -2.73% | 6.51 | 0.33 |
| 02/23 | 5,220 | 5,330 | 5,220 | 5,320 | +3.91% | 1,000 | 143億5123万 | +0.7% | 6.75 | 0.34 |
| 02/22 | 5,130 | 5,160 | 5,120 | 5,120 | -0.78% | 400 | 138億1171万 | -3.09% | 6.5 | 0.33 |
| 02/19 | 5,150 | 5,220 | 5,140 | 5,160 | 0% | 900 | 139億1961万 | -2.51% | 6.55 | 0.33 |
| 02/18 | 5,330 | 5,330 | 5,160 | 5,160 | -1.34% | 900 | 139億1961万 | -2.49% | 6.55 | 0.33 |
| 02/17 | 5,330 | 5,380 | 5,080 | 5,230 | 0% | 2,300 | 141億844万 | -1.21% | 6.64 | 0.34 |
| 02/16 | 5,610 | 5,610 | 5,100 | 5,230 | -5.08% | 10,300 | 141億844万 | -1.19% | 6.64 | 0.34 |
| 02/15 | 5,510 | 5,510 | 5,210 | 5,510 | +16.99% | 10,500 | 148億6377万 | +4.1% | 6.99 | 0.36 |
| 02/12 | 4,760 | 4,880 | 4,660 | 4,710 | -7.28% | 2,600 | 127億569万 | -10.8% | 5.98 | 0.3 |
| 02/10 | 5,130 | 5,130 | 4,970 | 5,080 | -0.39% | 2,000 | 137億380万 | -4.19% | 6.45 | 0.33 |
| 02/09 | 5,300 | 5,300 | 5,100 | 5,100 | -4.85% | 2,300 | 137億5776万 | -3.94% | 6.47 | 0.33 |
| 02/08 | 5,110 | 5,360 | 5,110 | 5,360 | +0.94% | 2,800 | 144億5913万 | +0.83% | 6.8 | 0.35 |
| 02/05 | 5,470 | 5,470 | 5,310 | 5,310 | -2.93% | 600 | 143億2425万 | 0% | 6.74 | 0.34 |
| 02/04 | 5,470 | 5,470 | 5,470 | 5,470 | 0% | 100 | 147億5587万 | +3.07% | 6.94 | 0.35 |
| 02/03 | 5,360 | 5,500 | 5,350 | 5,470 | +2.05% | 1,300 | 147億5587万 | +3.29% | 6.94 | 0.35 |
| 02/02 | 5,380 | 5,380 | 5,360 | 5,360 | -2.01% | 1,100 | 144億5913万 | +1.44% | 6.8 | 0.35 |
| 02/01 | 5,420 | 5,470 | 5,350 | 5,470 | +1.11% | 3,200 | 147億5587万 | +3.66% | 6.94 | 0.35 |
| 01/29 | 5,350 | 5,410 | 5,350 | 5,410 | -0.18% | 300 | 145億9401万 | +2.7% | 6.87 | 0.35 |
| 01/28 | 5,380 | 5,430 | 5,380 | 5,420 | +0.74% | 1,200 | 146億2099万 | +3.04% | 6.88 | 0.35 |
| 01/27 | 5,330 | 5,420 | 5,330 | 5,380 | +1.13% | 2,900 | 145億1308万 | +2.38% | 6.83 | 0.35 |
| 01/26 | 5,370 | 5,370 | 5,270 | 5,320 | 0% | 2,300 | 143億5123万 | +1.33% | 6.75 | 0.34 |
| 01/25 | 5,260 | 5,320 | 5,260 | 5,320 | +0.19% | 1,000 | 143億5123万 | +1.39% | 6.75 | 0.34 |
| 01/22 | 5,270 | 5,310 | 5,260 | 5,310 | +0.76% | 1,200 | 143億2425万 | +1.22% | 6.74 | 0.34 |
| 01/21 | 5,240 | 5,290 | 5,200 | 5,270 | +0.57% | 1,800 | 142億1635万 | +0.46% | 6.69 | 0.34 |
| 01/20 | 5,290 | 5,330 | 5,230 | 5,240 | -1.87% | 3,100 | 141億3542万 | -0.17% | 6.65 | 0.34 |
| 01/19 | 5,310 | 5,340 | 5,310 | 5,340 | +0.38% | 700 | 144億518万 | +1.68% | 6.78 | 0.34 |
| 01/18 | 5,300 | 5,320 | 5,180 | 5,320 | -0.93% | 5,500 | 143億5123万 | +1.29% | 6.75 | 0.34 |
| 01/15 | 5,200 | 5,400 | 5,160 | 5,370 | +4.47% | 1,200 | 144億8611万 | +2.23% | 6.82 | 0.35 |
| 01/14 | 5,210 | 5,240 | 5,100 | 5,140 | -1.34% | 4,400 | 138億6566万 | -2.13% | 6.52 | 0.33 |
| 01/13 | 5,200 | 5,210 | 5,180 | 5,210 | +0.19% | 300 | 140億5449万 | -1.01% | 6.61 | 0.34 |
| 01/12 | 5,200 | 5,210 | 5,080 | 5,200 | -0.57% | 4,300 | 140億2752万 | -1.33% | 6.6 | 0.34 |
| 01/08 | 5,160 | 5,230 | 5,140 | 5,230 | +0.77% | 1,200 | 141億844万 | -0.91% | 6.64 | 0.34 |
| 01/07 | 5,170 | 5,220 | 5,150 | 5,190 | -1.14% | 2,800 | 140億54万 | -1.82% | 6.59 | 0.33 |
| 01/06 | 5,200 | 5,250 | 5,180 | 5,250 | -0.19% | 1,600 | 141億6240万 | -0.81% | 6.66 | 0.34 |
| 01/05 | 5,260 | 5,260 | 5,250 | 5,260 | -0.19% | 300 | 141億8937万 | -0.74% | 6.68 | 0.34 |
| 01/04 | 5,180 | 5,270 | 5,180 | 5,270 | +0.76% | 400 | 142億1635万 | -0.64% | 6.69 | 0.34 |
| 2015 |
| 12/30 | 5,190 | 5,230 | 5,160 | 5,230 | 0% | 1,300 | 141億844万 | -1.58% | 7.34 | 0.37 |
| 12/29 | 5,200 | 5,240 | 5,050 | 5,230 | +0.58% | 1,300 | 141億844万 | -1.77% | 7.34 | 0.37 |
| 12/28 | 5,250 | 5,250 | 5,200 | 5,200 | +0.97% | 400 | 140億2752万 | -2.49% | 7.3 | 0.37 |
| 12/25 | 5,190 | 5,190 | 5,140 | 5,150 | -0.77% | 2,900 | 138億9264万 | -3.61% | 7.23 | 0.37 |
| 12/24 | 5,240 | 5,240 | 5,150 | 5,190 | -0.95% | 5,500 | 140億54万 | -3.1% | 7.28 | 0.37 |
| 12/22 | 5,280 | 5,280 | 5,230 | 5,240 | +0.19% | 2,100 | 141億3542万 | -2.35% | 7.35 | 0.37 |
| 12/21 | 5,290 | 5,290 | 5,230 | 5,230 | -1.13% | 1,500 | 141億844万 | -2.66% | 7.34 | 0.37 |
| 12/18 | 5,280 | 5,310 | 5,250 | 5,290 | +0.76% | 800 | 142億7030万 | -1.78% | 7.42 | 0.38 |
| 12/17 | 5,250 | 5,300 | 5,250 | 5,250 | 0% | 2,000 | 141億6240万 | -2.63% | 7.37 | 0.37 |
| 12/16 | 5,300 | 5,320 | 5,250 | 5,250 | -0.76% | 1,100 | 141億6240万 | -2.78% | 7.37 | 0.37 |
| 12/15 | 5,330 | 5,330 | 5,260 | 5,290 | -0.38% | 1,300 | 142億7030万 | -2.15% | 7.42 | 0.38 |
| 12/14 | 5,320 | 5,320 | 5,270 | 5,310 | -0.56% | 1,000 | 143億2425万 | -1.83% | 7.45 | 0.38 |
| 12/11 | 5,340 | 5,340 | 5,340 | 5,340 | +0.38% | 200 | 144億518万 | -1.26% | 7.49 | 0.38 |
| 12/10 | 5,340 | 5,340 | 5,320 | 5,320 | -0.37% | 800 | 143億5123万 | -1.57% | 7.46 | 0.38 |
| 12/09 | 5,370 | 5,400 | 5,330 | 5,340 | 0% | 1,000 | 144億518万 | -1.18% | 7.49 | 0.38 |
| 12/08 | 5,380 | 5,380 | 5,340 | 5,340 | -0.37% | 900 | 144億518万 | -1.11% | 7.49 | 0.38 |
| 12/07 | 5,400 | 5,400 | 5,360 | 5,360 | -0.74% | 1,500 | 144億5913万 | -0.69% | 7.52 | 0.38 |
| 12/04 | 5,390 | 5,400 | 5,320 | 5,400 | +0.19% | 700 | 145億6704万 | +0.15% | 7.58 | 0.39 |
| 12/03 | 5,430 | 5,430 | 5,330 | 5,390 | -0.19% | 1,000 | 145億4006万 | +0.07% | 7.56 | 0.38 |
| 12/02 | 5,440 | 5,460 | 5,380 | 5,400 | -0.37% | 900 | 145億6704万 | +0.41% | 7.58 | 0.39 |
| 12/01 | 5,420 | 5,480 | 5,420 | 5,420 | +0.93% | 700 | 146億2099万 | +0.91% | 7.6 | 0.39 |
| 11/30 | 5,430 | 5,430 | 5,370 | 5,370 | -0.74% | 600 | 144億8611万 | +0.11% | 7.53 | 0.38 |
| 11/27 | 5,390 | 5,450 | 5,390 | 5,410 | +0.37% | 1,400 | 145億9401万 | +1.01% | 7.59 | 0.39 |
| 11/26 | 5,500 | 5,500 | 5,390 | 5,390 | -2% | 2,400 | 145億4006万 | +0.79% | 7.56 | 0.38 |
| 11/25 | 5,490 | 5,500 | 5,490 | 5,500 | +0.18% | 400 | 148億3680万 | +3.02% | 7.72 | 0.39 |
| 11/24 | 5,470 | 5,490 | 5,460 | 5,490 | +0.73% | 1,400 | 148億982万 | +3.08% | 7.7 | 0.39 |
| 11/20 | 5,450 | 5,460 | 5,450 | 5,450 | -0.18% | 2,000 | 147億192万 | +2.58% | 7.65 | 0.39 |
| 11/19 | 5,400 | 5,460 | 5,400 | 5,460 | -0.18% | 400 | 147億2889万 | +3% | 7.66 | 0.39 |
| 11/18 | 5,440 | 5,470 | 5,360 | 5,470 | +0.74% | 1,500 | 147億5587万 | +3.46% | 7.67 | 0.39 |
| 11/17 | 5,460 | 5,470 | 5,380 | 5,430 | 0% | 1,300 | 146億4796万 | +2.92% | 7.62 | 0.39 |
| 11/16 | 5,650 | 5,650 | 5,400 | 5,430 | -2.16% | 4,300 | 146億4796万 | +3.08% | 7.62 | 0.39 |
| 11/13 | 5,440 | 5,580 | 5,440 | 5,550 | +1.83% | 3,100 | 149億7168万 | +5.57% | 7.79 | 0.4 |
| 11/12 | 5,440 | 5,500 | 5,440 | 5,450 | +0.37% | 1,700 | 147億192万 | +3.97% | 7.65 | 0.39 |
| 11/11 | 5,400 | 5,430 | 5,380 | 5,430 | +0.56% | 1,700 | 146億4796万 | +3.8% | 7.62 | 0.39 |
| 11/10 | 5,370 | 5,430 | 5,250 | 5,400 | +0.56% | 2,700 | 145億6704万 | +3.45% | 7.58 | 0.39 |
| 11/09 | 5,410 | 5,410 | 5,350 | 5,370 | +1.51% | 1,500 | 144億8611万 | +3.05% | 7.53 | 0.38 |
| 11/06 | 5,300 | 5,320 | 5,290 | 5,290 | +0.57% | 400 | 142億7030万 | +1.67% | 7.42 | 0.38 |
| 11/05 | 5,300 | 5,300 | 5,210 | 5,260 | -0.75% | 900 | 141億8937万 | +1.19% | 7.38 | 0.38 |
| 11/04 | 5,290 | 5,300 | 5,290 | 5,300 | +0.95% | 500 | 142億9728万 | +2.1% | 7.44 | 0.38 |
| 11/02 | 5,230 | 5,250 | 5,230 | 5,250 | 0% | 500 | 141億6240万 | +1.25% | 7.37 | 0.37 |
