株価チャート
2015/10/14～2016/03/31
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 | 2,970 | 2,980 | 2,960 | 2,970 | -0.34% | 1,000 | 35億6400万 | +2.34% | 9.11 | 0.25 |
| 03/30 | 3,010 | 3,010 | 2,980 | 2,980 | +0.34% | 700 | 35億7600万 | +3.01% | 9.14 | 0.25 |
| 03/29 | 2,960 | 3,040 | 2,960 | 2,970 | -1.33% | 1,200 | 35億6400万 | +2.98% | 9.11 | 0.25 |
| 03/28 | 3,030 | 3,050 | 3,010 | 3,010 | -1.31% | 500 | 36億1200万 | +4.7% | 9.23 | 0.25 |
| 03/25 | 2,970 | 3,080 | 2,970 | 3,050 | +3.74% | 1,800 | 36億6000万 | +6.49% | 9.35 | 0.26 |
| 03/23 | 2,930 | 2,950 | 2,930 | 2,940 | +0.68% | 700 | 35億2800万 | +3.09% | 9.02 | 0.25 |
| 03/22 | 2,930 | 2,930 | 2,920 | 2,920 | 0% | 300 | 35億400万 | +2.53% | 8.95 | 0.24 |
| 03/17 | 2,950 | 2,950 | 2,920 | 2,920 | 0% | 800 | 35億400万 | +2.89% | 8.95 | 0.24 |
| 03/16 | 2,910 | 2,920 | 2,910 | 2,920 | -0.34% | 500 | 35億400万 | +3.07% | 8.95 | 0.24 |
| 03/15 | 2,970 | 2,970 | 2,910 | 2,930 | -1.01% | 2,000 | 35億1600万 | +3.57% | 8.99 | 0.25 |
| 03/14 | 2,960 | 2,970 | 2,950 | 2,960 | +0.34% | 1,500 | 35億5200万 | +4.74% | 9.08 | 0.25 |
| 03/11 | 2,920 | 2,970 | 2,920 | 2,950 | +1.37% | 2,100 | 35億4000万 | +4.54% | 9.05 | 0.25 |
| 03/10 | 2,900 | 2,940 | 2,900 | 2,910 | +0.34% | 1,100 | 34億9200万 | +3.08% | 8.92 | 0.24 |
| 03/09 | 2,910 | 2,910 | 2,900 | 2,900 | -0.68% | 1,300 | 34億8000万 | +2.55% | 8.89 | 0.24 |
| 03/08 | 2,920 | 2,920 | 2,920 | 2,920 | +0.69% | 100 | 35億400万 | +3.03% | 8.95 | 0.24 |
| 03/07 | 2,900 | 2,950 | 2,890 | 2,900 | +0.69% | 2,300 | 34億8000万 | +2.08% | 8.89 | 0.24 |
| 03/04 | 2,840 | 2,920 | 2,840 | 2,880 | +1.77% | 1,700 | 34億5600万 | +1.27% | 8.83 | 0.24 |
| 03/03 | 2,830 | 2,880 | 2,820 | 2,830 | +0.35% | 2,200 | 33億9600万 | -0.63% | 8.68 | 0.24 |
| 03/02 | 2,850 | 2,870 | 2,820 | 2,820 | +0.36% | 2,200 | 33億8400万 | -1.12% | 8.65 | 0.24 |
| 03/01 | 2,830 | 2,830 | 2,810 | 2,810 | -0.71% | 700 | 33億7200万 | -1.65% | 8.62 | 0.24 |
| 02/29 | 2,860 | 2,870 | 2,820 | 2,830 | -1.05% | 1,800 | 33億9600万 | -1.15% | 8.68 | 0.24 |
| 02/26 | 2,800 | 2,960 | 2,790 | 2,860 | +2.14% | 3,600 | 34億3200万 | -0.24% | 8.77 | 0.24 |
| 02/25 | 2,860 | 2,890 | 2,760 | 2,800 | +0.72% | 3,100 | 33億6000万 | -2.54% | 8.59 | 0.23 |
| 02/24 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 100 | 33億3600万 | -3.71% | 8.53 | 0.23 |
| 02/23 | 2,780 | 2,780 | 2,780 | 2,780 | +0.72% | 200 | 33億3600万 | -4.2% | 8.53 | 0.23 |
| 02/22 | 2,750 | 2,770 | 2,750 | 2,760 | +0.36% | 300 | 33億1200万 | -5.35% | 8.46 | 0.23 |
| 02/19 | 2,740 | 2,750 | 2,740 | 2,750 | 0% | 200 | 33億 | -6.18% | 8.43 | 0.23 |
| 02/18 | 2,750 | 2,750 | 2,750 | 2,750 | +0.36% | 300 | 33億 | -6.72% | 8.43 | 0.23 |
| 02/17 | 2,730 | 2,800 | 2,730 | 2,740 | -0.36% | 500 | 32億8800万 | -7.49% | 8.4 | 0.23 |
| 02/16 | 2,740 | 2,840 | 2,730 | 2,750 | -2.48% | 600 | 33億 | -7.63% | 8.43 | 0.23 |
| 02/15 | 2,810 | 2,820 | 2,810 | 2,820 | +5.22% | 600 | 33億8400万 | -5.78% | 8.65 | 0.24 |
| 02/12 | 2,710 | 2,710 | 2,650 | 2,680 | -4.29% | 1,700 | 32億1600万 | -10.9% | 8.22 | 0.22 |
| 02/10 | 2,840 | 3,000 | 2,800 | 2,800 | -0.71% | 2,200 | 33億6000万 | -7.59% | 8.59 | 0.23 |
| 02/09 | 2,820 | 2,820 | 2,820 | 2,820 | -1.05% | 100 | 33億8400万 | -7.57% | 8.65 | 0.24 |
| 02/08 | 2,850 | 2,900 | 2,800 | 2,850 | 0% | 600 | 34億2000万 | -7.14% | 8.74 | 0.24 |
| 02/05 | 2,920 | 2,930 | 2,850 | 2,850 | -4.68% | 1,500 | 34億2000万 | -7.77% | 8.74 | 0.24 |
| 02/04 | 2,970 | 2,990 | 2,970 | 2,990 | -0.99% | 300 | 35億8800万 | -3.64% | 9.17 | 0.25 |
| 02/03 | 3,020 | 3,020 | 3,020 | 3,020 | -1.31% | 100 | 36億2400万 | -3.02% | 9.26 | 0.25 |
| 02/02 | 3,060 | 3,060 | 3,060 | 3,060 | -1.29% | 100 | 36億7200万 | -2.08% | 9.38 | 0.26 |
| 02/01 | 2,950 | 3,240 | 2,950 | 3,100 | +4.38% | 2,400 | 37億2000万 | -1.12% | 9.51 | 0.26 |
| 01/29 | 2,910 | 3,050 | 2,910 | 2,970 | 0% | 1,700 | 35億6400万 | -5.53% | 9.11 | 0.25 |
| 01/28 | 2,940 | 2,970 | 2,940 | 2,970 | +0.68% | 400 | 35億6400万 | -5.92% | 9.11 | 0.25 |
| 01/26 | 2,930 | 2,950 | 2,920 | 2,950 | +0.68% | 400 | 35億4000万 | -6.97% | 9.05 | 0.25 |
| 01/25 | 2,930 | 2,940 | 2,930 | 2,930 | -1.01% | 400 | 35億1600万 | -8.04% | 8.99 | 0.25 |
| 01/22 | 2,930 | 2,960 | 2,930 | 2,960 | +1.02% | 700 | 35億5200万 | -7.59% | 9.08 | 0.25 |
| 01/21 | 3,050 | 3,060 | 2,930 | 2,930 | -2.66% | 2,300 | 35億1600万 | -9.03% | 8.99 | 0.25 |
| 01/20 | 3,050 | 3,050 | 3,010 | 3,010 | -4.44% | 300 | 36億1200万 | -7.1% | 9.23 | 0.25 |
| 01/19 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 400 | 37億8000万 | -3.29% | 9.66 | 0.26 |
| 01/15 | 3,150 | 3,150 | 3,150 | 3,150 | +0.64% | 200 | 37億8000万 | -3.61% | 9.66 | 0.26 |
| 01/14 | 3,130 | 3,130 | 3,110 | 3,130 | -0.63% | 700 | 37億5600万 | -4.66% | 9.6 | 0.26 |
| 01/13 | 3,170 | 3,170 | 3,150 | 3,150 | -0.63% | 200 | 37億8000万 | -4.55% | 9.66 | 0.26 |
| 01/12 | 3,170 | 3,170 | 3,170 | 3,170 | +2.26% | 400 | 38億400万 | -4.46% | 9.72 | 0.27 |
| 01/08 | 3,100 | 3,100 | 3,050 | 3,100 | -0.32% | 700 | 37億2000万 | -6.96% | 9.51 | 0.26 |
| 01/07 | 3,110 | 3,110 | 3,110 | 3,110 | -1.27% | 500 | 37億3200万 | -7.14% | 9.54 | 0.26 |
| 01/06 | 3,150 | 3,150 | 3,150 | 3,150 | -1.25% | 900 | 37億8000万 | -6.5% | 9.66 | 0.26 |
| 01/04 | 3,250 | 3,250 | 3,160 | 3,190 | -1.85% | 800 | 38億2800万 | -5.65% | 9.78 | 0.27 |
| 2015 |
| 12/30 | 3,260 | 3,270 | 3,250 | 3,250 | -1.81% | 1,100 | 39億 | -4.24% | 9.97 | 0.27 |
| 12/29 | 3,270 | 3,310 | 3,270 | 3,310 | +1.22% | 200 | 39億7200万 | -2.53% | 10.15 | 0.28 |
| 12/28 | 3,370 | 3,370 | 3,210 | 3,270 | -3.25% | 1,800 | 39億2400万 | -3.71% | 10.03 | 0.27 |
| 12/25 | 3,250 | 3,430 | 3,190 | 3,380 | +6.29% | 4,500 | 40億5600万 | -0.56% | 10.37 | 0.28 |
| 12/24 | 3,180 | 3,180 | 3,180 | 3,180 | -2.15% | 200 | 38億1600万 | -6.42% | 9.75 | 0.27 |
| 12/22 | 3,250 | 3,290 | 3,250 | 3,250 | -1.81% | 2,000 | 39億 | -4.58% | 9.97 | 0.27 |
| 12/18 | 3,310 | 3,310 | 3,280 | 3,310 | 0% | 500 | 39億7200万 | -2.99% | 10.15 | 0.28 |
| 12/17 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 200 | 39億7200万 | -3.07% | 10.15 | 0.28 |
| 12/15 | 3,350 | 3,350 | 3,310 | 3,310 | +0.3% | 800 | 39億7200万 | -3.16% | 10.15 | 0.28 |
| 12/14 | 3,300 | 3,300 | 3,250 | 3,300 | -0.6% | 1,400 | 39億6000万 | -3.51% | 10.12 | 0.28 |
| 12/11 | 3,310 | 3,320 | 3,300 | 3,320 | -0.6% | 1,300 | 39億8400万 | -3.09% | 10.18 | 0.28 |
| 12/09 | 3,340 | 3,340 | 3,340 | 3,340 | -0.3% | 500 | 40億800万 | -2.65% | 10.24 | 0.28 |
| 12/08 | 3,320 | 3,350 | 3,320 | 3,350 | -1.47% | 800 | 40億2000万 | -2.45% | 10.27 | 0.28 |
| 12/07 | 3,410 | 3,410 | 3,360 | 3,400 | -0.29% | 1,100 | 40億8000万 | -1.05% | 10.43 | 0.29 |
| 12/04 | 3,410 | 3,410 | 3,410 | 3,410 | -0.58% | 100 | 40億9200万 | -0.73% | 10.46 | 0.29 |
| 12/03 | 3,430 | 3,430 | 3,430 | 3,430 | -0.29% | 300 | 41億1600万 | -0.06% | 10.52 | 0.29 |
| 12/02 | 3,460 | 3,480 | 3,440 | 3,440 | -1.99% | 700 | 41億2800万 | +0.35% | 10.55 | 0.29 |
| 12/01 | 3,510 | 3,510 | 3,510 | 3,510 | -1.68% | 100 | 42億1200万 | +2.51% | 10.76 | 0.29 |
| 11/30 | 3,570 | 3,570 | 3,570 | 3,570 | -0.56% | 500 | 42億8400万 | +4.42% | 10.95 | 0.3 |
| 11/27 | 3,610 | 3,610 | 3,590 | 3,590 | +1.7% | 600 | 43億800万 | +5.22% | 11.01 | 0.3 |
| 11/26 | 3,510 | 3,530 | 3,510 | 3,530 | +0.57% | 400 | 42億3600万 | +3.7% | 10.83 | 0.3 |
| 11/25 | 3,610 | 3,610 | 3,510 | 3,510 | -2.77% | 200 | 42億1200万 | +3.27% | 10.76 | 0.29 |
| 11/24 | 3,460 | 3,620 | 3,460 | 3,610 | +4.34% | 700 | 43億3200万 | +6.43% | 11.07 | 0.3 |
| 11/20 | 3,450 | 3,730 | 3,400 | 3,460 | -1.14% | 1,700 | 41億5200万 | +2.31% | 10.61 | 0.29 |
| 11/19 | 3,390 | 3,500 | 3,390 | 3,500 | +5.74% | 1,000 | 42億 | +3.52% | 10.73 | 0.29 |
| 11/18 | 3,310 | 3,310 | 3,310 | 3,310 | +0.3% | 100 | 39億7200万 | -2.01% | 10.15 | 0.28 |
| 11/17 | 3,330 | 3,330 | 3,300 | 3,300 | -1.49% | 400 | 39億6000万 | -2.34% | 10.12 | 0.28 |
| 11/16 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 200 | 40億2000万 | -0.92% | 10.27 | 0.28 |
| 11/13 | 3,350 | 3,350 | 3,350 | 3,350 | -1.47% | 300 | 40億2000万 | -0.95% | 10.27 | 0.28 |
| 11/12 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 40億8000万 | +0.44% | 10.43 | 0.29 |
| 11/10 | 3,420 | 3,420 | 3,400 | 3,400 | +0.59% | 200 | 40億8000万 | +0.38% | 10.43 | 0.29 |
| 11/09 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 200 | 40億5600万 | -0.21% | 10.37 | 0.28 |
| 11/06 | 3,380 | 3,380 | 3,380 | 3,380 | +0.6% | 200 | 40億5600万 | -0.24% | 10.37 | 0.28 |
| 11/05 | 3,440 | 3,440 | 3,360 | 3,360 | -2.61% | 400 | 40億3200万 | -0.8% | 10.3 | 0.28 |
| 11/02 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 41億4000万 | +1.89% | 10.58 | 0.29 |
| 10/30 | 3,430 | 3,490 | 3,430 | 3,450 | +1.47% | 800 | 41億4000万 | +2.01% | 10.58 | 0.29 |
| 10/29 | 3,410 | 3,410 | 3,400 | 3,400 | -0.58% | 300 | 40億8000万 | +0.71% | 10.43 | 0.29 |
| 10/27 | 3,420 | 3,420 | 3,420 | 3,420 | +1.79% | 100 | 41億400万 | +1.54% | 10.49 | 0.29 |
| 10/23 | 3,390 | 3,390 | 3,360 | 3,360 | +0.3% | 400 | 40億3200万 | -0.03% | 10.3 | 0.28 |
| 10/22 | 3,350 | 3,350 | 3,350 | 3,350 | +0.6% | 600 | 40億2000万 | -0.21% | 10.27 | 0.28 |
| 10/19 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 600 | 39億9600万 | -0.83% | 10.21 | 0.28 |
| 10/16 | 3,330 | 3,330 | 3,330 | 3,330 | -1.48% | 500 | 39億9600万 | -1.01% | 10.21 | 0.28 |
| 10/15 | 3,390 | 3,390 | 3,380 | 3,380 | -0.29% | 400 | 40億5600万 | +0.09% | 10.37 | 0.28 |
| 10/14 | 3,390 | 3,390 | 3,390 | 3,390 | -0.59% | 100 | 40億6800万 | +0.09% | 10.4 | 0.28 |
