株価チャート
2015/10/13～2016/03/30
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 |
| 03/30 | 1,410 | 1,460 | 1,400 | 1,460 | +2.82% | 1,800 | 15億1413万 | +1.46% | 132.49 | 0.54 |
| 03/29 | 1,450 | 1,450 | 1,410 | 1,420 | -0.7% | 400 | 14億7265万 | -1.11% | 128.86 | 0.53 |
| 03/28 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 300 | 14億8302万 | -0.69% | 129.77 | 0.53 |
| 03/23 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 200 | 14億8302万 | -1.17% | 129.77 | 0.53 |
| 03/18 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 15億376万 | -0.34% | 131.58 | 0.54 |
| 03/17 | 1,440 | 1,450 | 1,440 | 1,450 | -2.03% | 500 | 15億376万 | -0.89% | 131.58 | 0.54 |
| 03/15 | 1,480 | 1,490 | 1,480 | 1,480 | 0% | 1,000 | 15億3487万 | +0.61% | 134.31 | 0.55 |
| 03/14 | 1,490 | 1,490 | 1,480 | 1,480 | 0% | 200 | 15億3487万 | -0.07% | 134.31 | 0.55 |
| 03/11 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 500 | 15億3487万 | -0.74% | 134.31 | 0.55 |
| 03/10 | 1,470 | 1,480 | 1,450 | 1,480 | 0% | 400 | 15億3487万 | -1.33% | 134.31 | 0.55 |
| 03/09 | 1,500 | 1,500 | 1,480 | 1,480 | +2.78% | 600 | 15億3487万 | -1.92% | 134.31 | 0.55 |
| 03/07 | 1,450 | 1,450 | 1,440 | 1,440 | 0% | 300 | 14億9339万 | -5.08% | 130.68 | 0.53 |
| 03/04 | 1,440 | 1,440 | 1,440 | 1,440 | +0.7% | 100 | 14億9339万 | -5.64% | 130.68 | 0.53 |
| 03/03 | 1,430 | 1,430 | 1,430 | 1,430 | +1.42% | 100 | 14億8302万 | -7.08% | 129.77 | 0.53 |
| 03/02 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 200 | 14億6228万 | -9.38% | 127.95 | 0.52 |
| 03/01 | 1,410 | 1,410 | 1,410 | 1,410 | -2.76% | 300 | 14億6228万 | -9.96% | 127.95 | 0.52 |
| 02/25 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 15億376万 | -7.99% | 131.58 | 0.54 |
| 02/24 | 1,440 | 1,450 | 1,440 | 1,450 | +4.32% | 700 | 15億376万 | -8.58% | 131.58 | 0.54 |
| 02/23 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 100 | 14億4154万 | -12.96% | 126.14 | 0.51 |
| 02/22 | 1,400 | 1,400 | 1,400 | 1,400 | -1.41% | 100 | 14億5191万 | -13.1% | 127.05 | 0.52 |
| 02/19 | 1,400 | 1,420 | 1,400 | 1,420 | +0.71% | 300 | 14億7265万 | -12.51% | 128.86 | 0.53 |
| 02/18 | 1,410 | 1,410 | 1,410 | 1,410 | -1.4% | 200 | 14億6228万 | -13.71% | 127.95 | 0.52 |
| 02/17 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 200 | 14億8302万 | -13.18% | 129.77 | 0.53 |
| 02/16 | 1,420 | 1,430 | 1,420 | 1,430 | +0.7% | 500 | 14億8302万 | -13.91% | 129.77 | 0.53 |
| 02/15 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 300 | 14億7265万 | -15.27% | 128.86 | 0.53 |
| 02/12 | 1,370 | 1,400 | 1,330 | 1,400 | -7.28% | 3,700 | 14億5191万 | -17.26% | 127.05 | 0.52 |
| 02/10 | 1,510 | 1,540 | 1,510 | 1,510 | -6.21% | 900 | 15億6599万 | -11.7% | 137.03 | 0.56 |
| 02/09 | 1,600 | 1,610 | 1,550 | 1,610 | -0.62% | 1,800 | 16億6969万 | -6.45% | 146.1 | 0.6 |
| 02/08 | 1,650 | 1,650 | 1,620 | 1,620 | -1.82% | 900 | 16億8006万 | -6.3% | 147.01 | 0.6 |
| 02/04 | 1,650 | 1,670 | 1,650 | 1,650 | -0.6% | 600 | 17億1118万 | -5.01% | 149.73 | 0.61 |
| 02/03 | 1,680 | 1,680 | 1,660 | 1,660 | -3.49% | 500 | 17億2155万 | -4.82% | 150.64 | 0.61 |
| 02/02 | 1,720 | 1,720 | 1,720 | 1,720 | -0.58% | 200 | 17億8377万 | -1.77% | 156.08 | 0.64 |
| 02/01 | 1,720 | 1,730 | 1,690 | 1,730 | +0.58% | 700 | 17億9414万 | -1.48% | 156.99 | 0.64 |
| 01/29 | 1,700 | 1,720 | 1,700 | 1,720 | +1.78% | 500 | 17億8377万 | -2.27% | 156.08 | 0.64 |
| 01/28 | 1,670 | 1,690 | 1,630 | 1,690 | +0.6% | 2,000 | 17億5266万 | -4.3% | 153.36 | 0.63 |
| 01/27 | 1,680 | 1,680 | 1,670 | 1,680 | 0% | 900 | 17億4229万 | -5.3% | 152.45 | 0.62 |
| 01/26 | 1,760 | 1,760 | 1,680 | 1,680 | -4.55% | 1,900 | 17億4229万 | -5.72% | 152.45 | 0.62 |
| 01/25 | 1,830 | 1,830 | 1,700 | 1,760 | -4.35% | 6,400 | 18億2526万 | -1.68% | 159.71 | 0.65 |
| 01/22 | 1,800 | 1,840 | 1,750 | 1,840 | +10.84% | 4,600 | 19億822万 | +2.56% | 166.97 | 0.68 |
| 01/21 | 1,650 | 1,700 | 1,650 | 1,660 | -0.6% | 1,500 | 17億2155万 | -7.47% | 150.64 | 0.61 |
| 01/20 | 1,760 | 1,760 | 1,660 | 1,670 | -2.34% | 1,400 | 17億3192万 | -7.38% | 151.55 | 0.62 |
| 01/19 | 1,720 | 1,740 | 1,700 | 1,710 | 0% | 1,300 | 17億7340万 | -5.52% | 155.18 | 0.63 |
| 01/18 | 1,810 | 1,950 | 1,710 | 1,710 | -1.72% | 11,900 | 17億7340万 | -5.94% | 155.18 | 0.63 |
| 01/15 | 1,700 | 1,740 | 1,700 | 1,740 | +2.35% | 600 | 18億451万 | -4.71% | 157.9 | 0.64 |
| 01/14 | 1,640 | 1,700 | 1,640 | 1,700 | -0.58% | 1,000 | 17億6303万 | -7.26% | 154.27 | 0.63 |
| 01/13 | 1,720 | 1,720 | 1,700 | 1,710 | -0.58% | 1,300 | 17億7340万 | -7.12% | 155.18 | 0.63 |
| 01/12 | 1,780 | 1,790 | 1,720 | 1,720 | -3.37% | 500 | 17億8377万 | -6.98% | 156.08 | 0.64 |
| 01/06 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 100 | 18億4600万 | -4.15% | 161.53 | 0.66 |
| 01/05 | 1,820 | 1,820 | 1,800 | 1,800 | -1.1% | 600 | 18億6674万 | -3.28% | 163.34 | 0.67 |
| 01/04 | 1,810 | 1,820 | 1,810 | 1,820 | -1.62% | 200 | 18億8748万 | -2.26% | 165.16 | 0.67 |
| 2015 |
| 12/30 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 100 | 19億1859万 | -0.64% | 167.88 | 0.68 |
| 12/25 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 400 | 18億6674万 | -3.23% | 163.35 | 0.67 |
| 12/24 | 1,810 | 1,830 | 1,810 | 1,810 | 0% | 1,200 | 18億7711万 | -2.69% | 164.25 | 0.67 |
| 12/22 | 1,810 | 1,810 | 1,810 | 1,810 | -0.55% | 400 | 18億7711万 | -2.64% | 164.25 | 0.67 |
| 12/21 | 1,820 | 1,850 | 1,820 | 1,820 | -1.09% | 700 | 18億8748万 | -2.05% | 165.16 | 0.67 |
| 12/18 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 200 | 19億822万 | -0.97% | 166.98 | 0.68 |
| 12/17 | 1,820 | 1,860 | 1,820 | 1,850 | +1.65% | 500 | 19億1859万 | -0.38% | 167.88 | 0.68 |
| 12/16 | 1,880 | 1,880 | 1,820 | 1,820 | -3.19% | 800 | 18億8748万 | -1.99% | 165.16 | 0.67 |
| 12/15 | 1,850 | 1,880 | 1,850 | 1,880 | 0% | 1,200 | 19億4971万 | +1.24% | 170.61 | 0.7 |
| 12/14 | 1,880 | 1,880 | 1,880 | 1,880 | -0.53% | 300 | 19億4971万 | +1.29% | 170.61 | 0.7 |
| 12/11 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 900 | 19億6008万 | +1.94% | 171.51 | 0.7 |
| 12/10 | 1,880 | 1,880 | 1,880 | 1,880 | +1.62% | 500 | 19億4971万 | +1.57% | 170.61 | 0.7 |
| 12/09 | 1,850 | 1,880 | 1,850 | 1,850 | 0% | 1,000 | 19億1859万 | +0.11% | 167.88 | 0.68 |
| 12/08 | 1,890 | 1,890 | 1,850 | 1,850 | -2.12% | 700 | 19億1859万 | +0.16% | 167.88 | 0.68 |
| 12/07 | 1,890 | 1,890 | 1,890 | 1,890 | +2.16% | 200 | 19億6008万 | +2.38% | 171.51 | 0.7 |
| 12/04 | 1,860 | 1,860 | 1,850 | 1,850 | -2.12% | 700 | 19億1859万 | +0.38% | 167.88 | 0.68 |
| 12/03 | 1,880 | 1,890 | 1,870 | 1,890 | -1.56% | 400 | 19億6008万 | +2.66% | 171.51 | 0.7 |
| 12/02 | 1,910 | 1,920 | 1,880 | 1,920 | +0.52% | 1,400 | 19億9119万 | +4.52% | 174.24 | 0.71 |
| 12/01 | 1,890 | 1,910 | 1,890 | 1,910 | +0.53% | 500 | 19億8082万 | +4.31% | 173.33 | 0.71 |
| 11/30 | 1,910 | 1,910 | 1,870 | 1,900 | -0.52% | 400 | 19億7045万 | +4.05% | 172.42 | 0.7 |
| 11/27 | 1,900 | 1,910 | 1,870 | 1,910 | -0.52% | 1,000 | 19億8082万 | +4.66% | 173.33 | 0.71 |
| 11/26 | 1,910 | 1,920 | 1,880 | 1,920 | +1.59% | 1,600 | 19億9119万 | +5.38% | 174.24 | 0.71 |
| 11/25 | 1,850 | 1,900 | 1,850 | 1,890 | +3.28% | 2,000 | 19億6008万 | +3.73% | 171.51 | 0.7 |
| 11/24 | 1,850 | 1,850 | 1,830 | 1,830 | +0.55% | 700 | 18億9785万 | +0.72% | 166.07 | 0.68 |
| 11/20 | 1,810 | 1,820 | 1,810 | 1,820 | +1.11% | 200 | 18億8748万 | +0.33% | 165.16 | 0.67 |
| 11/19 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 200 | 18億6674万 | -0.61% | 163.35 | 0.67 |
| 11/18 | 1,790 | 1,790 | 1,790 | 1,790 | +0.56% | 100 | 18億5637万 | -1% | 162.44 | 0.66 |
| 11/17 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 300 | 18億4600万 | -1.39% | 161.53 | 0.66 |
| 11/16 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 300 | 18億6674万 | -0.22% | 163.35 | 0.67 |
| 11/13 | 1,830 | 1,830 | 1,800 | 1,800 | -1.64% | 2,600 | 18億6674万 | 0% | 163.35 | 0.67 |
| 11/12 | 1,830 | 1,830 | 1,830 | 1,830 | -0.54% | 100 | 18億9785万 | +1.89% | 166.07 | 0.68 |
| 11/11 | 1,840 | 1,840 | 1,840 | 1,840 | +1.1% | 300 | 19億822万 | +2.79% | 166.98 | 0.68 |
| 11/10 | 1,850 | 1,850 | 1,820 | 1,820 | -1.62% | 300 | 18億8748万 | +2.02% | 165.16 | 0.67 |
| 11/09 | 1,820 | 1,850 | 1,820 | 1,850 | +1.09% | 200 | 19億1859万 | +4.11% | 167.88 | 0.68 |
| 11/06 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 100 | 18億9785万 | +3.33% | 166.07 | 0.68 |
| 11/05 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 200 | 18億8748万 | +2.82% | 165.16 | 0.67 |
| 11/04 | 1,830 | 1,830 | 1,820 | 1,820 | 0% | 1,200 | 18億8748万 | +2.88% | 165.16 | 0.67 |
| 10/29 | 1,830 | 1,830 | 1,820 | 1,820 | -0.55% | 300 | 18億8748万 | +2.94% | 165.16 | 0.67 |
| 10/28 | 1,820 | 1,830 | 1,820 | 1,830 | +1.1% | 700 | 18億9785万 | +3.62% | 166.07 | 0.68 |
| 10/27 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 200 | 18億7711万 | +2.55% | 164.25 | 0.67 |
| 10/26 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 200 | 18億6674万 | +1.98% | 163.35 | 0.67 |
| 10/23 | 1,830 | 1,900 | 1,790 | 1,790 | +1.7% | 2,500 | 18億5637万 | +1.36% | 162.44 | 0.66 |
| 10/22 | 1,780 | 1,800 | 1,750 | 1,760 | -2.22% | 3,300 | 18億2526万 | -0.28% | 159.72 | 0.65 |
| 10/21 | 1,870 | 1,870 | 1,800 | 1,800 | -3.23% | 1,000 | 18億6674万 | +2.21% | 163.35 | 0.67 |
| 10/20 | 1,830 | 1,860 | 1,830 | 1,860 | +0.54% | 600 | 19億2896万 | +6.1% | 168.79 | 0.69 |
| 10/19 | 1,920 | 1,920 | 1,840 | 1,850 | -2.63% | 1,300 | 19億1859万 | +6.08% | 167.88 | 0.68 |
| 10/16 | 1,810 | 1,900 | 1,800 | 1,900 | +6.74% | 1,100 | 19億7045万 | +9.45% | 172.42 | 0.7 |
| 10/15 | 1,770 | 1,800 | 1,770 | 1,780 | +1.14% | 300 | 18億4600万 | +2.95% | 161.53 | 0.66 |
| 10/14 | 1,730 | 1,780 | 1,730 | 1,760 | +1.15% | 1,500 | 18億2526万 | +1.97% | 159.72 | 0.65 |
| 10/13 | 1,730 | 1,740 | 1,720 | 1,740 | +1.16% | 700 | 18億451万 | +0.99% | 157.9 | 0.64 |
