株価チャート
2015/11/04～2016/03/31
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 | 710 | 720 | 710 | 710 | +1.43% | 500 | 19億8800万 | -1.39% | 25.59 | 0.41 |
| 03/30 | 720 | 730 | 700 | 700 | -4.11% | 4,900 | 19億6000万 | -2.37% | 25.23 | 0.4 |
| 03/29 | 720 | 730 | 720 | 730 | 0% | 900 | 20億4400万 | +1.96% | 26.31 | 0.42 |
| 03/28 | 730 | 730 | 720 | 730 | 0% | 500 | 20億4400万 | +2.53% | 26.31 | 0.42 |
| 03/25 | 730 | 730 | 720 | 730 | 0% | 1,400 | 20億4400万 | +2.96% | 26.31 | 0.42 |
| 03/24 | 730 | 730 | 730 | 730 | 0% | 4,100 | 20億4400万 | +3.55% | 26.31 | 0.42 |
| 03/23 | 730 | 740 | 730 | 730 | +1.39% | 1,700 | 20億4400万 | +4.14% | 26.31 | 0.42 |
| 03/22 | 720 | 730 | 720 | 720 | 0% | 2,600 | 20億1600万 | +3.3% | 25.95 | 0.42 |
| 03/18 | 720 | 730 | 710 | 720 | -1.37% | 6,900 | 20億1600万 | +3.75% | 25.95 | 0.42 |
| 03/17 | 730 | 750 | 730 | 730 | 0% | 6,500 | 20億4400万 | +6.1% | 26.31 | 0.42 |
| 03/16 | 730 | 740 | 720 | 730 | -1.35% | 9,700 | 20億4400万 | +6.41% | 26.31 | 0.42 |
| 03/15 | 740 | 740 | 730 | 740 | 0% | 4,200 | 20億7200万 | +8.03% | 26.67 | 0.43 |
| 03/14 | 740 | 750 | 740 | 740 | 0% | 13,600 | 20億7200万 | +8.03% | 26.67 | 0.43 |
| 03/11 | 730 | 740 | 720 | 740 | 0% | 2,500 | 20億7200万 | +8.03% | 26.67 | 0.43 |
| 03/10 | 740 | 740 | 730 | 740 | +1.37% | 2,700 | 20億7200万 | +7.87% | 26.67 | 0.43 |
| 03/09 | 730 | 730 | 710 | 730 | -1.35% | 2,000 | 20億4400万 | +6.41% | 26.31 | 0.42 |
| 03/08 | 740 | 750 | 720 | 740 | +1.37% | 5,000 | 20億7200万 | +7.71% | 26.67 | 0.43 |
| 03/07 | 740 | 750 | 720 | 730 | -1.35% | 6,400 | 20億4400万 | +5.95% | 26.31 | 0.42 |
| 03/04 | 730 | 750 | 720 | 740 | +2.78% | 7,600 | 20億7200万 | +7.4% | 26.67 | 0.43 |
| 03/03 | 700 | 740 | 700 | 720 | +2.86% | 12,000 | 20億1600万 | +4.5% | 25.95 | 0.42 |
| 03/02 | 710 | 710 | 690 | 700 | 0% | 2,400 | 19億6000万 | +1.6% | 25.23 | 0.4 |
| 03/01 | 680 | 700 | 670 | 700 | +2.94% | 4,800 | 19億6000万 | +1.45% | 25.23 | 0.4 |
| 02/29 | 680 | 690 | 680 | 680 | +1.49% | 4,900 | 19億400万 | -1.59% | 24.51 | 0.39 |
| 02/26 | 670 | 670 | 660 | 670 | +1.52% | 3,900 | 18億7600万 | -3.18% | 24.15 | 0.39 |
| 02/25 | 650 | 670 | 650 | 660 | +1.54% | 2,200 | 18億4800万 | -4.9% | 23.79 | 0.38 |
| 02/24 | 660 | 660 | 650 | 650 | -1.52% | 1,100 | 18億2000万 | -6.74% | 23.43 | 0.37 |
| 02/23 | 660 | 670 | 640 | 660 | +1.54% | 12,200 | 18億4800万 | -5.98% | 23.79 | 0.38 |
| 02/22 | 640 | 660 | 640 | 650 | +1.56% | 6,700 | 18億2000万 | -7.93% | 23.43 | 0.37 |
| 02/19 | 640 | 650 | 640 | 640 | 0% | 2,600 | 17億9200万 | -9.99% | 23.07 | 0.37 |
| 02/18 | 640 | 660 | 640 | 640 | +1.59% | 2,600 | 17億9200万 | -10.61% | 23.07 | 0.37 |
| 02/17 | 640 | 650 | 630 | 630 | 0% | 4,200 | 17億6400万 | -12.86% | 22.71 | 0.36 |
| 02/16 | 630 | 660 | 620 | 630 | 0% | 13,000 | 17億6400万 | -13.58% | 22.71 | 0.36 |
| 02/15 | 620 | 630 | 600 | 630 | +6.78% | 8,900 | 17億6400万 | -14.4% | 22.71 | 0.36 |
| 02/12 | 630 | 640 | 580 | 590 | -13.24% | 17,200 | 16億5200万 | -20.59% | 21.27 | 0.34 |
| 02/10 | 690 | 760 | 670 | 680 | -1.45% | 9,800 | 19億400万 | -9.69% | 24.51 | 0.39 |
| 02/09 | 710 | 750 | 690 | 690 | -6.76% | 6,000 | 19億3200万 | -9.09% | 24.87 | 0.4 |
| 02/08 | 710 | 740 | 710 | 740 | 0% | 2,200 | 20億7200万 | -3.14% | 26.67 | 0.43 |
| 02/05 | 750 | 760 | 730 | 740 | -3.9% | 4,400 | 20億7200万 | -3.65% | 26.67 | 0.43 |
| 02/04 | 730 | 770 | 730 | 770 | +4.05% | 3,100 | 21億5600万 | -0.26% | 27.76 | 0.44 |
| 02/03 | 750 | 760 | 740 | 740 | -2.63% | 4,400 | 20億7200万 | -4.39% | 26.67 | 0.43 |
| 02/02 | 760 | 790 | 760 | 760 | -2.56% | 2,900 | 21億2800万 | -2.06% | 27.4 | 0.44 |
| 02/01 | 760 | 780 | 750 | 780 | +5.41% | 7,600 | 21億8400万 | +0.26% | 28.12 | 0.45 |
| 01/29 | 730 | 750 | 720 | 740 | +1.37% | 2,900 | 20億7200万 | -5.13% | 26.67 | 0.43 |
| 01/28 | 730 | 730 | 720 | 730 | 0% | 3,500 | 20億4400万 | -6.89% | 26.31 | 0.42 |
| 01/27 | 710 | 740 | 710 | 730 | +2.82% | 3,400 | 20億4400万 | -7.48% | 26.31 | 0.42 |
| 01/26 | 710 | 720 | 710 | 710 | -2.74% | 2,900 | 19億8800万 | -10.58% | 25.59 | 0.41 |
| 01/25 | 720 | 740 | 720 | 730 | +1.39% | 5,800 | 20億4400万 | -8.98% | 26.31 | 0.42 |
| 01/22 | 710 | 730 | 700 | 720 | +1.41% | 4,900 | 20億1600万 | -10.89% | 25.95 | 0.42 |
| 01/21 | 730 | 730 | 680 | 710 | -4.05% | 16,200 | 19億8800万 | -12.88% | 25.59 | 0.41 |
| 01/20 | 770 | 780 | 740 | 740 | -2.63% | 5,800 | 20億7200万 | -10.09% | 26.67 | 0.43 |
| 01/19 | 760 | 770 | 760 | 760 | 0% | 900 | 21億2800万 | -8.43% | 27.4 | 0.44 |
| 01/18 | 750 | 760 | 750 | 760 | -2.56% | 3,900 | 21億2800万 | -9.09% | 27.4 | 0.44 |
| 01/15 | 790 | 790 | 770 | 780 | +1.3% | 2,400 | 21億8400万 | -7.47% | 28.12 | 0.45 |
| 01/14 | 800 | 800 | 770 | 770 | -4.94% | 1,900 | 21億5600万 | -9.31% | 27.76 | 0.44 |
| 01/13 | 790 | 810 | 790 | 810 | +3.85% | 2,800 | 22億6800万 | -5.37% | 29.2 | 0.47 |
| 01/12 | 800 | 800 | 770 | 780 | -3.7% | 4,900 | 21億8400万 | -9.41% | 28.12 | 0.45 |
| 01/08 | 800 | 810 | 790 | 810 | 0% | 7,500 | 22億6800万 | -6.47% | 29.2 | 0.47 |
| 01/07 | 830 | 830 | 810 | 810 | -2.41% | 3,500 | 22億6800万 | -6.9% | 29.2 | 0.47 |
| 01/06 | 830 | 840 | 820 | 830 | 0% | 3,000 | 23億2400万 | -4.93% | 29.92 | 0.48 |
| 01/05 | 820 | 860 | 810 | 830 | +1.22% | 14,800 | 23億2400万 | -5.25% | 29.92 | 0.48 |
| 01/04 | 850 | 850 | 820 | 820 | -3.53% | 12,400 | 22億9600万 | -6.82% | 29.56 | 0.47 |
| 2015 |
| 12/30 | 840 | 850 | 830 | 850 | +1.19% | 6,900 | 23億8000万 | -3.85% | 30.64 | 0.49 |
| 12/29 | 820 | 840 | 820 | 840 | +2.44% | 2,900 | 23億5200万 | -5.19% | 30.28 | 0.48 |
| 12/28 | 800 | 820 | 800 | 820 | +3.8% | 8,000 | 22億9600万 | -7.66% | 29.56 | 0.47 |
| 12/25 | 810 | 810 | 780 | 790 | -2.47% | 26,700 | 22億1200万 | -11.43% | 28.48 | 0.46 |
| 12/24 | 830 | 830 | 810 | 810 | -1.22% | 16,100 | 22億6800万 | -9.6% | 29.2 | 0.47 |
| 12/22 | 840 | 840 | 820 | 820 | -2.38% | 2,500 | 22億9600万 | -8.89% | 29.56 | 0.47 |
| 12/21 | 840 | 840 | 820 | 840 | -1.18% | 19,700 | 23億5200万 | -6.98% | 30.28 | 0.48 |
| 12/18 | 860 | 870 | 850 | 850 | -2.3% | 13,000 | 23億8000万 | -6.08% | 30.64 | 0.49 |
| 12/17 | 890 | 890 | 870 | 870 | -2.25% | 24,700 | 24億3600万 | -4.19% | 31.36 | 0.5 |
| 12/16 | 890 | 900 | 890 | 890 | +1.14% | 21,600 | 24億9200万 | -2.2% | 32.08 | 0.51 |
| 12/15 | 900 | 910 | 880 | 880 | -2.22% | 16,200 | 24億6400万 | -3.4% | 31.72 | 0.51 |
| 12/14 | 900 | 900 | 890 | 900 | -2.17% | 9,500 | 25億2000万 | -1.42% | 32.44 | 0.52 |
| 12/11 | 920 | 920 | 910 | 920 | 0% | 5,400 | 25億7600万 | +0.66% | 33.16 | 0.53 |
| 12/10 | 910 | 930 | 900 | 920 | +1.1% | 14,100 | 25億7600万 | +0.66% | 33.16 | 0.53 |
| 12/09 | 910 | 920 | 910 | 910 | -1.09% | 1,800 | 25億4800万 | -0.44% | 32.8 | 0.52 |
| 12/08 | 930 | 940 | 920 | 920 | -2.13% | 12,300 | 25億7600万 | +0.44% | 33.16 | 0.53 |
| 12/07 | 950 | 960 | 930 | 940 | 0% | 8,700 | 26億3200万 | +2.4% | 33.88 | 0.54 |
| 12/04 | 920 | 960 | 910 | 940 | +1.08% | 26,000 | 26億3200万 | +1.95% | 33.88 | 0.54 |
| 12/03 | 910 | 940 | 910 | 930 | +2.2% | 17,800 | 26億400万 | +0.65% | 33.52 | 0.54 |
| 12/02 | 910 | 920 | 900 | 910 | +1.11% | 10,800 | 25億4800万 | -1.62% | 32.8 | 0.52 |
| 12/01 | 900 | 910 | 900 | 900 | 0% | 8,100 | 25億2000万 | -2.91% | 32.44 | 0.52 |
| 11/30 | 910 | 910 | 900 | 900 | -1.1% | 11,700 | 25億2000万 | -3.12% | 32.44 | 0.52 |
| 11/27 | 920 | 920 | 910 | 910 | -1.09% | 8,200 | 25億4800万 | -2.26% | 32.8 | 0.52 |
| 11/26 | 910 | 920 | 910 | 920 | +1.1% | 14,600 | 25億7600万 | -1.29% | 33.16 | 0.53 |
| 11/25 | 920 | 920 | 910 | 910 | 0% | 8,200 | 25億4800万 | -2.47% | 32.8 | 0.52 |
| 11/24 | 910 | 920 | 910 | 910 | +1.11% | 10,100 | 25億4800万 | -2.57% | 32.8 | 0.52 |
| 11/20 | 910 | 910 | 900 | 900 | -1.1% | 900 | 25億2000万 | -3.85% | 32.44 | 0.52 |
| 11/19 | 910 | 910 | 900 | 910 | +1.11% | 3,300 | 25億4800万 | -2.99% | 32.8 | 0.52 |
| 11/18 | 910 | 910 | 900 | 900 | 0% | 2,800 | 25億2000万 | -4.15% | 32.44 | 0.52 |
| 11/17 | 910 | 910 | 900 | 900 | +1.12% | 3,200 | 25億2000万 | -4.36% | 32.44 | 0.52 |
| 11/16 | 900 | 900 | 890 | 890 | -1.11% | 4,900 | 24億9200万 | -5.52% | 32.08 | 0.51 |
| 11/13 | 910 | 910 | 900 | 900 | -2.17% | 4,400 | 25億2000万 | -4.66% | 32.44 | 0.52 |
| 11/12 | 910 | 920 | 910 | 920 | 0% | 7,100 | 25億7600万 | -2.65% | 33.16 | 0.53 |
| 11/11 | 920 | 930 | 920 | 920 | 0% | 4,400 | 25億7600万 | -2.54% | 33.16 | 0.53 |
| 11/10 | 920 | 930 | 920 | 920 | -1.08% | 2,500 | 25億7600万 | -2.54% | 33.16 | 0.53 |
| 11/09 | 920 | 930 | 910 | 930 | +1.09% | 3,000 | 26億400万 | -1.38% | 33.52 | 0.54 |
| 11/06 | 910 | 920 | 900 | 920 | +1.1% | 4,000 | 25億7600万 | -2.23% | 33.16 | 0.53 |
| 11/05 | 920 | 920 | 910 | 910 | -2.15% | 8,600 | 25億4800万 | -3.09% | 32.8 | 0.52 |
| 11/04 | 970 | 980 | 920 | 930 | -3.13% | 11,700 | 26億400万 | -0.64% | 33.52 | 0.54 |
