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 | 1,280 | 1,280 | 1,240 | 1,260 | -1.56% | 12,200 | 82億8843万 | -3.08% | 10.08 | 0.58 |
| 03/30 | 1,290 | 1,290 | 1,270 | 1,280 | -1.54% | 5,700 | 84億1999万 | -1.39% | 10.24 | 0.59 |
| 03/29 | 1,310 | 1,310 | 1,290 | 1,300 | -0.76% | 5,800 | 85億5155万 | +0.31% | 10.4 | 0.6 |
| 03/28 | 1,320 | 1,320 | 1,290 | 1,310 | 0% | 14,100 | 86億1734万 | +1.31% | 10.48 | 0.61 |
| 03/25 | 1,320 | 1,320 | 1,300 | 1,310 | +0.77% | 11,800 | 86億1734万 | +1.55% | 10.48 | 0.61 |
| 03/24 | 1,300 | 1,330 | 1,300 | 1,300 | 0% | 11,200 | 85億5155万 | +0.93% | 10.4 | 0.6 |
| 03/23 | 1,350 | 1,360 | 1,250 | 1,300 | -3.7% | 31,100 | 85億5155万 | +1.17% | 10.4 | 0.6 |
| 03/22 | 1,340 | 1,350 | 1,330 | 1,350 | +2.27% | 12,300 | 88億8046万 | +5.39% | 10.8 | 0.63 |
| 03/18 | 1,340 | 1,340 | 1,310 | 1,320 | -1.49% | 11,400 | 86億8312万 | +3.53% | 10.56 | 0.61 |
| 03/17 | 1,350 | 1,370 | 1,340 | 1,340 | 0% | 16,400 | 88億1468万 | +5.85% | 10.72 | 0.62 |
| 03/16 | 1,350 | 1,370 | 1,330 | 1,340 | -1.47% | 7,700 | 88億1468万 | +6.35% | 10.72 | 0.62 |
| 03/15 | 1,360 | 1,360 | 1,330 | 1,360 | 0% | 9,800 | 89億4624万 | +8.37% | 10.88 | 0.63 |
| 03/14 | 1,360 | 1,360 | 1,340 | 1,360 | +2.26% | 9,700 | 89億4624万 | +8.63% | 10.88 | 0.63 |
| 03/11 | 1,310 | 1,340 | 1,310 | 1,330 | +1.53% | 13,300 | 87億4890万 | +6.57% | 10.64 | 0.62 |
| 03/10 | 1,310 | 1,320 | 1,290 | 1,310 | +1.55% | 7,200 | 86億1734万 | +5.14% | 10.48 | 0.61 |
| 03/09 | 1,300 | 1,300 | 1,280 | 1,290 | -1.53% | 8,700 | 84億8577万 | +3.53% | 10.32 | 0.6 |
| 03/08 | 1,320 | 1,320 | 1,300 | 1,310 | -0.76% | 10,900 | 86億1734万 | +4.8% | 10.48 | 0.61 |
| 03/07 | 1,360 | 1,360 | 1,320 | 1,320 | -1.49% | 13,300 | 86億8312万 | +5.26% | 10.56 | 0.61 |
| 03/04 | 1,290 | 1,340 | 1,290 | 1,340 | +3.08% | 13,600 | 88億1468万 | +6.69% | 10.72 | 0.62 |
| 03/03 | 1,260 | 1,300 | 1,260 | 1,300 | +3.17% | 13,500 | 85億5155万 | +3.5% | 10.4 | 0.6 |
| 03/02 | 1,240 | 1,270 | 1,240 | 1,260 | +4.13% | 10,500 | 82億8843万 | +0.08% | 10.08 | 0.58 |
| 03/01 | 1,240 | 1,240 | 1,200 | 1,210 | -1.63% | 11,800 | 79億5952万 | -4.12% | 9.68 | 0.56 |
| 02/29 | 1,270 | 1,270 | 1,230 | 1,230 | -0.81% | 10,500 | 80億9109万 | -3.07% | 9.84 | 0.57 |
| 02/26 | 1,240 | 1,260 | 1,220 | 1,240 | +1.64% | 11,900 | 81億5687万 | -2.75% | 9.92 | 0.57 |
| 02/25 | 1,250 | 1,250 | 1,200 | 1,220 | 0% | 24,900 | 80億2530万 | -4.46% | 9.76 | 0.57 |
| 02/24 | 1,220 | 1,250 | 1,200 | 1,220 | 0% | 7,500 | 80億2530万 | -4.84% | 9.76 | 0.57 |
| 02/23 | 1,250 | 1,260 | 1,210 | 1,220 | -1.61% | 14,200 | 80億2530万 | -5.28% | 9.76 | 0.57 |
| 02/22 | 1,220 | 1,250 | 1,220 | 1,240 | +0.81% | 6,600 | 81億5687万 | -4.25% | 9.92 | 0.57 |
| 02/19 | 1,260 | 1,280 | 1,230 | 1,230 | -3.15% | 12,500 | 80億9109万 | -5.53% | 9.84 | 0.57 |
| 02/18 | 1,240 | 1,290 | 1,240 | 1,270 | +4.1% | 18,000 | 83億5421万 | -3.2% | 10.16 | 0.59 |
| 02/17 | 1,190 | 1,240 | 1,190 | 1,220 | +2.52% | 15,700 | 80億2530万 | -7.58% | 9.76 | 0.57 |
| 02/16 | 1,180 | 1,240 | 1,170 | 1,190 | -1.65% | 15,800 | 78億2796万 | -10.46% | 9.52 | 0.55 |
| 02/15 | 1,140 | 1,210 | 1,140 | 1,210 | +11.01% | 21,400 | 79億5952万 | -9.84% | 9.68 | 0.56 |
| 02/12 | 1,080 | 1,120 | 1,070 | 1,090 | -8.4% | 60,400 | 71億7015万 | -19.5% | 8.72 | 0.51 |
| 02/10 | 1,220 | 1,220 | 1,170 | 1,190 | -1.65% | 48,200 | 78億2796万 | -13.33% | 9.52 | 0.55 |
| 02/09 | 1,240 | 1,240 | 1,200 | 1,210 | -5.47% | 37,800 | 79億5952万 | -12.82% | 9.68 | 0.56 |
| 02/08 | 1,250 | 1,290 | 1,250 | 1,280 | +1.59% | 22,100 | 84億1999万 | -8.7% | 10.24 | 0.59 |
| 02/05 | 1,290 | 1,290 | 1,240 | 1,260 | -3.08% | 29,800 | 82億8843万 | -10.95% | 10.08 | 0.58 |
| 02/04 | 1,320 | 1,330 | 1,290 | 1,300 | -0.76% | 21,500 | 85億5155万 | -9.03% | 10.4 | 0.6 |
| 02/03 | 1,360 | 1,360 | 1,290 | 1,310 | -5.76% | 30,600 | 86億1734万 | -9.09% | 10.48 | 0.61 |
| 02/02 | 1,410 | 1,410 | 1,370 | 1,390 | -1.42% | 14,200 | 91億4359万 | -4.2% | 11.12 | 0.64 |
| 02/01 | 1,410 | 1,410 | 1,360 | 1,410 | +3.68% | 21,600 | 92億7515万 | -3.42% | 11.28 | 0.65 |
| 01/29 | 1,340 | 1,370 | 1,310 | 1,360 | +1.49% | 23,700 | 89億4624万 | -7.23% | 10.88 | 0.63 |
| 01/28 | 1,370 | 1,370 | 1,340 | 1,340 | -2.19% | 14,000 | 88億1468万 | -9.09% | 10.72 | 0.62 |
| 01/27 | 1,350 | 1,380 | 1,350 | 1,370 | +2.24% | 18,300 | 90億1202万 | -7.68% | 10.96 | 0.64 |
| 01/26 | 1,360 | 1,370 | 1,340 | 1,340 | -3.6% | 11,600 | 88億1468万 | -10.37% | 10.72 | 0.62 |
| 01/25 | 1,390 | 1,390 | 1,370 | 1,390 | +1.46% | 18,000 | 91億4359万 | -7.76% | 11.12 | 0.64 |
| 01/22 | 1,320 | 1,370 | 1,310 | 1,370 | +6.2% | 31,900 | 90億1202万 | -9.69% | 10.96 | 0.64 |
| 01/21 | 1,320 | 1,360 | 1,290 | 1,290 | -5.15% | 28,400 | 84億8577万 | -15.58% | 10.32 | 0.6 |
| 01/20 | 1,380 | 1,400 | 1,350 | 1,360 | -0.73% | 18,400 | 89億4624万 | -11.92% | 10.88 | 0.63 |
| 01/19 | 1,390 | 1,390 | 1,370 | 1,370 | -1.44% | 14,700 | 90億1202万 | -12.07% | 10.96 | 0.64 |
| 01/18 | 1,370 | 1,390 | 1,360 | 1,390 | -2.11% | 18,800 | 91億4359万 | -11.58% | 11.12 | 0.64 |
| 01/15 | 1,460 | 1,460 | 1,410 | 1,420 | -2.74% | 20,400 | 93億4093万 | -10.41% | 11.36 | 0.66 |
| 01/14 | 1,480 | 1,480 | 1,440 | 1,460 | -2.01% | 18,600 | 96億405万 | -8.64% | 11.68 | 0.68 |
| 01/13 | 1,480 | 1,510 | 1,450 | 1,490 | +4.2% | 10,300 | 98億140万 | -7.34% | 11.93 | 0.69 |
| 01/12 | 1,520 | 1,520 | 1,430 | 1,430 | -5.3% | 37,700 | 94億671万 | -11.62% | 11.44 | 0.66 |
| 01/08 | 1,510 | 1,540 | 1,510 | 1,510 | -1.31% | 30,000 | 99億3296万 | -7.42% | 12.09 | 0.7 |
| 01/07 | 1,550 | 1,560 | 1,530 | 1,530 | -1.29% | 17,200 | 100億6452万 | -6.76% | 12.25 | 0.71 |
| 01/06 | 1,580 | 1,580 | 1,550 | 1,550 | -1.27% | 9,300 | 101億9609万 | -6% | 12.41 | 0.72 |
| 01/05 | 1,560 | 1,580 | 1,560 | 1,570 | +0.64% | 9,500 | 103億2765万 | -5.19% | 12.57 | 0.73 |
| 01/04 | 1,610 | 1,620 | 1,560 | 1,560 | -3.11% | 14,100 | 102億6187万 | -6.25% | 12.49 | 0.72 |
| 2015 |
| 12/30 | 1,610 | 1,630 | 1,610 | 1,610 | +0.63% | 7,500 | 105億9077万 | -3.71% | 12.89 | 0.75 |
| 12/29 | 1,620 | 1,640 | 1,600 | 1,600 | -0.62% | 14,200 | 105億2499万 | -4.71% | 12.81 | 0.74 |
| 12/28 | 1,570 | 1,630 | 1,570 | 1,610 | +3.21% | 18,900 | 105億9077万 | -4.51% | 12.89 | 0.75 |
| 12/25 | 1,620 | 1,620 | 1,540 | 1,560 | -2.5% | 39,500 | 102億6187万 | -7.86% | 12.49 | 0.72 |
| 12/24 | 1,570 | 1,660 | 1,560 | 1,600 | +1.91% | 58,500 | 105億2499万 | -5.88% | 12.81 | 0.74 |
| 12/22 | 1,560 | 1,580 | 1,520 | 1,570 | +0.64% | 45,800 | 103億2765万 | -8.08% | 12.57 | 0.73 |
| 12/21 | 1,600 | 1,600 | 1,550 | 1,560 | -2.5% | 44,000 | 102億6187万 | -9.09% | 12.49 | 0.72 |
| 12/18 | 1,640 | 1,640 | 1,600 | 1,600 | -2.44% | 32,200 | 105億2499万 | -7.25% | 12.81 | 0.74 |
| 12/17 | 1,650 | 1,660 | 1,640 | 1,640 | 0% | 31,500 | 107億8812万 | -5.37% | 13.13 | 0.76 |
| 12/16 | 1,660 | 1,660 | 1,630 | 1,640 | 0% | 20,000 | 107億8812万 | -5.75% | 13.13 | 0.76 |
| 12/15 | 1,680 | 1,680 | 1,630 | 1,640 | -0.61% | 22,900 | 107億8812万 | -6.18% | 13.13 | 0.76 |
| 12/14 | 1,670 | 1,670 | 1,630 | 1,650 | -2.37% | 47,800 | 108億5390万 | -5.93% | 13.21 | 0.76 |
| 12/11 | 1,720 | 1,730 | 1,680 | 1,690 | 0% | 39,500 | 111億1702万 | -3.92% | 13.53 | 0.78 |
| 12/10 | 1,730 | 1,730 | 1,690 | 1,690 | -1.74% | 21,500 | 111億1702万 | -4.09% | 13.53 | 0.78 |
| 12/09 | 1,720 | 1,740 | 1,700 | 1,720 | 0% | 23,600 | 113億1437万 | -2.49% | 13.77 | 0.8 |
| 12/08 | 1,750 | 1,750 | 1,720 | 1,720 | -1.15% | 31,100 | 113億1437万 | -2.44% | 13.77 | 0.8 |
| 12/07 | 1,750 | 1,750 | 1,730 | 1,740 | +1.16% | 15,200 | 114億4593万 | -1.25% | 13.93 | 0.81 |
| 12/04 | 1,740 | 1,740 | 1,710 | 1,720 | -1.15% | 34,900 | 113億1437万 | -2.38% | 13.77 | 0.8 |
| 12/03 | 1,760 | 1,760 | 1,740 | 1,740 | -1.14% | 20,900 | 114億4593万 | -1.58% | 13.93 | 0.81 |
| 12/02 | 1,740 | 1,760 | 1,740 | 1,760 | 0% | 27,400 | 115億7749万 | -0.68% | 14.09 | 0.82 |
| 12/01 | 1,720 | 1,760 | 1,720 | 1,760 | +1.73% | 48,700 | 115億7749万 | -0.9% | 14.09 | 0.82 |
| 11/30 | 1,740 | 1,740 | 1,720 | 1,730 | 0% | 22,400 | 113億8015万 | -2.75% | 13.85 | 0.8 |
| 11/27 | 1,760 | 1,760 | 1,730 | 1,730 | -1.14% | 22,700 | 113億8015万 | -2.92% | 13.85 | 0.8 |
| 11/26 | 1,770 | 1,780 | 1,750 | 1,750 | -1.13% | 27,100 | 115億1171万 | -1.96% | 14.01 | 0.81 |
| 11/25 | 1,790 | 1,790 | 1,760 | 1,770 | -1.12% | 26,500 | 116億4327万 | -0.9% | 14.17 | 0.82 |
| 11/24 | 1,770 | 1,790 | 1,750 | 1,790 | +0.56% | 19,900 | 117億7483万 | +0.17% | 14.33 | 0.83 |
| 11/20 | 1,770 | 1,780 | 1,760 | 1,780 | +0.56% | 11,300 | 117億905万 | -0.5% | 14.25 | 0.83 |
| 11/19 | 1,760 | 1,780 | 1,750 | 1,770 | +1.14% | 24,100 | 116億4327万 | -1.17% | 14.17 | 0.82 |
| 11/18 | 1,790 | 1,790 | 1,740 | 1,750 | -2.23% | 11,600 | 115億1171万 | -2.34% | 14.01 | 0.81 |
| 11/17 | 1,780 | 1,790 | 1,760 | 1,790 | +1.13% | 12,000 | 117億7483万 | -0.39% | 14.33 | 0.83 |
| 11/16 | 1,740 | 1,770 | 1,730 | 1,770 | -1.12% | 8,700 | 116億4327万 | -1.72% | 14.17 | 0.82 |
| 11/13 | 1,770 | 1,790 | 1,770 | 1,790 | 0% | 8,300 | 117億7483万 | -0.78% | 14.33 | 0.83 |
| 11/12 | 1,830 | 1,830 | 1,790 | 1,790 | -1.65% | 13,400 | 117億7483万 | -0.94% | 14.33 | 0.83 |
| 11/11 | 1,830 | 1,840 | 1,810 | 1,820 | -0.55% | 15,700 | 119億7218万 | +0.78% | 14.57 | 0.84 |
| 11/10 | 1,780 | 1,830 | 1,780 | 1,830 | +1.1% | 19,300 | 120億3796万 | +1.39% | 14.65 | 0.85 |
| 11/09 | 1,780 | 1,810 | 1,780 | 1,810 | +2.26% | 97,800 | 119億640万 | +0.44% | 14.49 | 0.84 |
| 11/06 | 1,730 | 1,770 | 1,730 | 1,770 | +1.14% | 12,500 | 116億4327万 | -1.67% | 14.17 | 0.82 |
| 11/05 | 1,770 | 1,770 | 1,730 | 1,750 | +0.57% | 14,000 | 115億1171万 | -2.67% | 14.01 | 0.81 |
| 11/04 | 1,730 | 1,760 | 1,710 | 1,740 | +1.75% | 40,300 | 114億4593万 | -3.06% | 13.93 | 0.81 |
