株価チャート
2015/09/03～2016/03/31
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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,102 | 1,102 | 1,102 | 1,102 | -0.63% | 200 | 122億8469万 | +1.66% | 13.25 | 0.43 |
| 03/30 | 1,109 | 1,109 | 1,109 | 1,109 | -0.49% | 200 | 123億6272万 | +2.69% | 13.34 | 0.44 |
| 03/29 | 1,115 | 1,115 | 1,115 | 1,115 | -0.93% | 200 | 124億2403万 | +3.58% | 13.4 | 0.44 |
| 03/28 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 4,800 | 125億4108万 | +4.85% | 13.53 | 0.44 |
| 03/25 | 1,123 | 1,126 | 1,123 | 1,125 | +1.35% | 800 | 125億4108万 | +4.94% | 13.53 | 0.44 |
| 03/24 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 200 | 123億7387万 | +3.74% | 13.35 | 0.44 |
| 03/23 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,000 | 122億6239万 | +2.71% | 13.23 | 0.43 |
| 03/22 | 1,055 | 1,105 | 1,055 | 1,100 | +1.85% | 6,800 | 122億6239万 | +2.52% | 13.23 | 0.43 |
| 03/18 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 2,000 | 120億3944万 | +0.47% | 12.99 | 0.42 |
| 03/17 | 1,090 | 1,090 | 1,090 | 1,090 | +0.18% | 400 | 121億5092万 | +1.21% | 13.11 | 0.43 |
| 03/15 | 1,100 | 1,100 | 1,088 | 1,088 | +0.74% | 2,200 | 121億2862万 | +0.74% | 13.09 | 0.43 |
| 03/14 | 1,100 | 1,108 | 1,080 | 1,080 | -1.82% | 1,000 | 120億3944万 | -0.18% | 12.99 | 0.42 |
| 03/11 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 600 | 122億6239万 | +1.38% | 13.23 | 0.43 |
| 03/09 | 1,070 | 1,110 | 1,070 | 1,110 | +3.26% | 400 | 123億7387万 | +2.12% | 13.35 | 0.44 |
| 03/08 | 1,075 | 1,075 | 1,075 | 1,075 | -2.27% | 200 | 119億8370万 | -1.38% | 12.93 | 0.42 |
| 03/07 | 1,100 | 1,100 | 1,100 | 1,100 | +0.46% | 200 | 122億6239万 | +0.46% | 13.23 | 0.43 |
| 03/04 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 1,200 | 122億665万 | -0.36% | 13.17 | 0.43 |
| 03/03 | 1,095 | 1,095 | 1,095 | 1,095 | +2.34% | 200 | 122億665万 | -0.73% | 13.17 | 0.43 |
| 03/01 | 1,095 | 1,095 | 1,070 | 1,070 | +1.42% | 800 | 119億2796万 | -3.43% | 12.87 | 0.42 |
| 02/26 | 1,055 | 1,055 | 1,055 | 1,055 | +1.78% | 200 | 117億6075万 | -5.3% | 12.69 | 0.42 |
| 02/25 | 1,030 | 1,038 | 1,030 | 1,037 | +0.68% | 800 | 115億5452万 | -7.54% | 12.47 | 0.41 |
| 02/23 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 114億7648万 | -8.97% | 12.38 | 0.41 |
| 02/22 | 1,030 | 1,030 | 1,030 | 1,030 | -1.95% | 400 | 114億7648万 | -9.77% | 12.38 | 0.41 |
| 02/19 | 1,050 | 1,050 | 1,050 | 1,050 | +1.99% | 200 | 117億501万 | -8.7% | 12.63 | 0.41 |
| 02/18 | 1,030 | 1,030 | 1,030 | 1,030 | +2.49% | 1,200 | 114億7648万 | -11.1% | 12.38 | 0.41 |
| 02/16 | 1,006 | 1,018 | 1,005 | 1,005 | +0.15% | 3,600 | 111億9779万 | -13.92% | 12.08 | 0.4 |
| 02/15 | 1,000 | 1,008 | 990 | 1,003 | -4.48% | 6,400 | 111億8107万 | -14.78% | 12.06 | 0.39 |
| 02/12 | 1,076 | 1,076 | 1,050 | 1,050 | -3.23% | 3,000 | 117億501万 | -11.62% | 12.63 | 0.41 |
| 02/10 | 1,086 | 1,086 | 1,085 | 1,085 | -0.14% | 2,400 | 120億9518万 | -9.36% | 13.05 | 0.43 |
| 02/09 | 1,100 | 1,101 | 1,087 | 1,087 | -3.47% | 8,200 | 121億1190万 | -9.76% | 13.07 | 0.43 |
| 02/08 | 1,140 | 1,149 | 1,126 | 1,126 | -2.13% | 3,600 | 125億4666万 | -7.06% | 13.54 | 0.44 |
| 02/05 | 1,140 | 1,158 | 1,140 | 1,150 | +0.44% | 2,200 | 128億1977万 | -5.51% | 13.83 | 0.45 |
| 02/04 | 1,150 | 1,158 | 1,145 | 1,145 | -0.43% | 1,200 | 127億6404万 | -6.22% | 13.77 | 0.45 |
| 02/03 | 1,150 | 1,150 | 1,150 | 1,150 | -0.22% | 400 | 128億1977万 | -6.28% | 13.83 | 0.45 |
| 02/01 | 1,153 | 1,153 | 1,153 | 1,153 | +0.44% | 1,200 | 128億4764万 | -6.45% | 13.86 | 0.45 |
| 01/29 | 1,150 | 1,150 | 1,143 | 1,148 | -1.08% | 1,600 | 127億9191万 | -7.16% | 13.8 | 0.45 |
| 01/28 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 2,200 | 129億3125万 | -6.53% | 13.95 | 0.46 |
| 01/21 | 1,140 | 1,165 | 1,140 | 1,140 | -4.2% | 2,800 | 127億830万 | -8.51% | 13.71 | 0.45 |
| 01/20 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 1,200 | 132億6568万 | -4.88% | 14.31 | 0.47 |
| 01/19 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 400 | 133億7716万 | -4.38% | 14.43 | 0.47 |
| 01/18 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 800 | 133億7716万 | -4.61% | 14.43 | 0.47 |
| 01/15 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 600 | 133億7716万 | -4.84% | 14.43 | 0.47 |
| 01/14 | 1,210 | 1,210 | 1,210 | 1,210 | -0.82% | 800 | 134億8863万 | -4.27% | 14.55 | 0.48 |
| 01/13 | 1,240 | 1,240 | 1,205 | 1,220 | -1.61% | 1,800 | 136億11万 | -3.63% | 14.67 | 0.48 |
| 01/12 | 1,251 | 1,251 | 1,240 | 1,240 | -2.75% | 1,600 | 138億2306万 | -2.36% | 14.91 | 0.49 |
| 01/06 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 200 | 142億1323万 | +0.16% | 15.33 | 0.5 |
| 01/04 | 1,275 | 1,275 | 1,275 | 1,275 | +2% | 400 | 142億1323万 | +0.16% | 15.33 | 0.5 |
| 2015 |
| 12/29 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 1,600 | 139億3454万 | -1.81% | 15.03 | 0.49 |
| 12/28 | 1,250 | 1,250 | 1,250 | 1,250 | -0.99% | 200 | 139億3454万 | -1.88% | 15.03 | 0.49 |
| 12/25 | 1,268 | 1,268 | 1,263 | 1,263 | -0.39% | 12,000 | 140億7388万 | -1.06% | 15.18 | 0.5 |
| 12/22 | 1,268 | 1,268 | 1,268 | 1,268 | +0.4% | 400 | 141億2962万 | -0.74% | 15.24 | 0.5 |
| 12/21 | 1,263 | 1,263 | 1,263 | 1,263 | -1.37% | 1,400 | 140億7388万 | -1.29% | 15.18 | 0.5 |
| 12/18 | 1,280 | 1,280 | 1,280 | 1,280 | +1.35% | 600 | 142億6897万 | 0% | 15.39 | 0.5 |
| 12/17 | 1,263 | 1,263 | 1,263 | 1,263 | 0% | 200 | 140億7946万 | -1.41% | 15.19 | 0.5 |
| 12/16 | 1,264 | 1,265 | 1,263 | 1,263 | -0.16% | 600 | 140億7946万 | -1.41% | 15.19 | 0.5 |
| 12/14 | 1,265 | 1,265 | 1,265 | 1,265 | -0.16% | 400 | 141億175万 | -1.25% | 15.21 | 0.5 |
| 12/10 | 1,270 | 1,273 | 1,267 | 1,267 | -0.63% | 6,400 | 141億2405万 | -1.09% | 15.24 | 0.5 |
| 12/09 | 1,290 | 1,290 | 1,275 | 1,275 | -0.39% | 1,200 | 142億1323万 | -0.39% | 15.33 | 0.5 |
| 12/04 | 1,280 | 1,280 | 1,280 | 1,280 | +1.07% | 1,200 | 142億6897万 | 0% | 15.39 | 0.5 |
| 12/03 | 1,267 | 1,267 | 1,267 | 1,267 | +0.08% | 200 | 141億1847万 | -0.98% | 15.23 | 0.5 |
| 12/01 | 1,280 | 1,280 | 1,266 | 1,266 | -1.13% | 400 | 141億733万 | -1.13% | 15.22 | 0.5 |
| 11/27 | 1,280 | 1,280 | 1,280 | 1,280 | +0.2% | 600 | 142億6897万 | -0.08% | 15.39 | 0.5 |
| 11/25 | 1,278 | 1,278 | 1,278 | 1,278 | 0% | 2,000 | 142億4110万 | -0.2% | 15.36 | 0.5 |
| 11/20 | 1,278 | 1,278 | 1,278 | 1,278 | -0.58% | 400 | 142億4110万 | -0.12% | 15.36 | 0.5 |
| 11/19 | 1,285 | 1,285 | 1,285 | 1,285 | +1.94% | 200 | 143億2470万 | +0.55% | 15.45 | 0.51 |
| 11/18 | 1,271 | 1,271 | 1,261 | 1,261 | -0.83% | 400 | 140億5159万 | -1.21% | 15.16 | 0.5 |
| 11/17 | 1,286 | 1,286 | 1,271 | 1,271 | -0.7% | 1,800 | 141億6864万 | -0.39% | 15.29 | 0.5 |
| 11/13 | 1,264 | 1,281 | 1,264 | 1,280 | -2.29% | 1,800 | 142億6897万 | +0.31% | 15.39 | 0.5 |
| 11/12 | 1,300 | 1,310 | 1,300 | 1,310 | 0% | 5,200 | 146億340万 | +2.83% | 15.76 | 0.52 |
| 11/11 | 1,305 | 1,310 | 1,305 | 1,310 | +2.34% | 3,000 | 146億340万 | +2.99% | 15.76 | 0.52 |
| 11/09 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 400 | 142億6897万 | +0.79% | 15.39 | 0.5 |
| 11/05 | 1,266 | 1,280 | 1,266 | 1,280 | 0% | 400 | 142億6897万 | +0.87% | 15.39 | 0.5 |
| 11/04 | 1,305 | 1,305 | 1,280 | 1,280 | -1.16% | 1,200 | 142億6897万 | +1.03% | 15.39 | 0.5 |
| 11/02 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 1,200 | 144億3618万 | +2.29% | 15.57 | 0.51 |
| 10/30 | 1,298 | 1,298 | 1,295 | 1,295 | -0.19% | 1,600 | 144億3618万 | +2.45% | 15.57 | 0.51 |
| 10/29 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 1,200 | 144億6405万 | +2.73% | 15.6 | 0.51 |
| 10/27 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 1,600 | 144億6405万 | +2.81% | 15.6 | 0.51 |
| 10/26 | 1,275 | 1,298 | 1,275 | 1,298 | +1.76% | 4,200 | 144億6405万 | +2.89% | 15.6 | 0.51 |
| 10/23 | 1,265 | 1,275 | 1,265 | 1,275 | +0.79% | 400 | 142億1323万 | +1.27% | 15.33 | 0.5 |
| 10/22 | 1,265 | 1,265 | 1,265 | 1,265 | +0.8% | 200 | 141億175万 | +0.4% | 15.21 | 0.5 |
| 10/21 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 200 | 139億9028万 | -0.48% | 15.09 | 0.49 |
| 10/19 | 1,255 | 1,255 | 1,255 | 1,255 | -0.12% | 200 | 139億9028万 | -0.55% | 15.09 | 0.49 |
| 10/16 | 1,265 | 1,265 | 1,257 | 1,257 | -0.67% | 1,000 | 140億700万 | -0.44% | 15.11 | 0.49 |
| 10/14 | 1,259 | 1,265 | 1,259 | 1,265 | -1.48% | 1,000 | 141億175万 | +0.16% | 15.21 | 0.5 |
| 10/08 | 1,284 | 1,284 | 1,284 | 1,284 | -0.85% | 400 | 143億1356万 | +1.66% | 15.44 | 0.51 |
| 10/02 | 1,295 | 1,295 | 1,295 | 1,295 | +3.6% | 1,400 | 144億3618万 | +2.53% | 15.57 | 0.51 |
| 09/29 | 1,270 | 1,270 | 1,250 | 1,250 | -0.16% | 3,000 | 139億3454万 | -1.03% | 15.03 | 0.49 |
| 09/28 | 1,252 | 1,253 | 1,252 | 1,252 | 0% | 2,200 | 139億5683万 | -1.03% | 15.06 | 0.49 |
| 09/18 | 1,250 | 1,252 | 1,250 | 1,252 | 0% | 1,400 | 139億5683万 | -1.18% | 15.06 | 0.49 |
| 09/17 | 1,253 | 1,253 | 1,252 | 1,252 | +0.16% | 400 | 139億5683万 | -1.34% | 15.06 | 0.49 |
| 09/16 | 1,255 | 1,255 | 1,250 | 1,250 | -0.79% | 2,200 | 139億3454万 | -1.57% | 15.03 | 0.49 |
| 09/15 | 1,270 | 1,270 | 1,260 | 1,260 | +0.76% | 400 | 140億4601万 | -0.87% | 15.15 | 0.5 |
| 09/14 | 1,251 | 1,251 | 1,251 | 1,251 | 0% | 2,200 | 139億4011万 | -1.69% | 15.04 | 0.49 |
| 09/11 | 1,248 | 1,251 | 1,248 | 1,251 | -0.16% | 1,200 | 139億4011万 | -1.77% | 15.04 | 0.49 |
| 09/10 | 1,270 | 1,270 | 1,253 | 1,253 | +0.16% | 1,200 | 139億6241万 | -1.76% | 15.06 | 0.49 |
| 09/09 | 1,251 | 1,251 | 1,251 | 1,251 | +0.2% | 200 | 139億4011万 | -2.08% | 15.04 | 0.49 |
| 09/08 | 1,248 | 1,248 | 1,248 | 1,248 | -0.12% | 1,400 | 139億1224万 | -2.42% | 15.01 | 0.49 |
| 09/07 | 1,250 | 1,251 | 1,250 | 1,250 | -0.08% | 6,200 | 139億2896万 | -2.46% | 15.03 | 0.49 |
| 09/04 | 1,275 | 1,275 | 1,251 | 1,251 | -1.92% | 3,400 | 139億4011万 | -2.53% | 15.04 | 0.49 |
| 09/03 | 1,260 | 1,275 | 1,260 | 1,275 | +1.19% | 600 | 142億1323万 | -0.78% | 15.33 | 0.5 |
