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 | 1,290 | 1,300 | 1,250 | 1,290 | -1.53% | 10,900 | 60億8608万 | -2.86% | 10.18 | 0.63 |
| 03/30 | 1,330 | 1,330 | 1,300 | 1,310 | -1.5% | 2,400 | 61億8044万 | -1.28% | 10.34 | 0.64 |
| 03/29 | 1,350 | 1,350 | 1,320 | 1,330 | -2.92% | 1,800 | 62億7480万 | +0.3% | 10.5 | 0.65 |
| 03/28 | 1,370 | 1,370 | 1,310 | 1,370 | +2.24% | 8,800 | 64億6351万 | +3.4% | 10.81 | 0.67 |
| 03/25 | 1,360 | 1,360 | 1,340 | 1,340 | 0% | 2,600 | 63億2198万 | +1.36% | 10.58 | 0.66 |
| 03/24 | 1,370 | 1,370 | 1,340 | 1,340 | -2.19% | 2,000 | 63億2198万 | +1.44% | 10.58 | 0.66 |
| 03/23 | 1,360 | 1,370 | 1,350 | 1,370 | +0.74% | 3,700 | 64億6351万 | +3.95% | 10.81 | 0.67 |
| 03/22 | 1,370 | 1,370 | 1,340 | 1,360 | -0.73% | 9,400 | 64億1633万 | +3.5% | 10.73 | 0.67 |
| 03/18 | 1,380 | 1,390 | 1,370 | 1,370 | -2.84% | 2,400 | 64億6351万 | +4.9% | 10.81 | 0.67 |
| 03/17 | 1,360 | 1,410 | 1,360 | 1,410 | +3.68% | 13,700 | 66億5223万 | +8.88% | 11.13 | 0.69 |
| 03/16 | 1,350 | 1,360 | 1,340 | 1,360 | 0% | 700 | 64億1633万 | +5.75% | 10.73 | 0.67 |
| 03/15 | 1,340 | 1,360 | 1,340 | 1,360 | +0.74% | 2,700 | 64億1633万 | +6.17% | 10.73 | 0.67 |
| 03/14 | 1,330 | 1,350 | 1,330 | 1,350 | +1.5% | 6,100 | 63億6915万 | +5.55% | 10.65 | 0.66 |
| 03/11 | 1,290 | 1,330 | 1,290 | 1,330 | +3.1% | 4,100 | 62億7480万 | +4.07% | 10.5 | 0.65 |
| 03/10 | 1,280 | 1,300 | 1,280 | 1,290 | +0.78% | 4,500 | 60億8608万 | +0.78% | 10.18 | 0.63 |
| 03/09 | 1,320 | 1,320 | 1,280 | 1,280 | -3.76% | 3,300 | 60億3890万 | -0.31% | 10.1 | 0.63 |
| 03/08 | 1,340 | 1,340 | 1,310 | 1,330 | 0% | 4,100 | 62億7480万 | +3.1% | 10.5 | 0.65 |
| 03/07 | 1,350 | 1,360 | 1,330 | 1,330 | -0.75% | 6,400 | 62億7480万 | +2.78% | 10.5 | 0.65 |
| 03/04 | 1,300 | 1,340 | 1,290 | 1,340 | +3.88% | 5,000 | 63億2198万 | +3.4% | 10.58 | 0.66 |
| 03/03 | 1,310 | 1,330 | 1,270 | 1,290 | -1.53% | 9,100 | 60億8608万 | -0.62% | 10.18 | 0.63 |
| 03/02 | 1,300 | 1,310 | 1,300 | 1,310 | +2.34% | 3,900 | 61億8044万 | +0.54% | 10.34 | 0.64 |
| 03/01 | 1,310 | 1,310 | 1,250 | 1,280 | 0% | 3,100 | 60億3890万 | -1.92% | 10.1 | 0.63 |
| 02/29 | 1,260 | 1,280 | 1,260 | 1,280 | 0% | 2,600 | 60億3890万 | -2.36% | 10.1 | 0.63 |
| 02/26 | 1,310 | 1,310 | 1,270 | 1,280 | -0.78% | 4,100 | 60億3890万 | -2.66% | 10.1 | 0.63 |
| 02/25 | 1,270 | 1,290 | 1,270 | 1,290 | +0.78% | 1,300 | 60億8608万 | -1.98% | 10.18 | 0.63 |
| 02/24 | 1,280 | 1,290 | 1,270 | 1,280 | 0% | 6,500 | 60億3890万 | -2.81% | 10.1 | 0.63 |
| 02/23 | 1,310 | 1,310 | 1,280 | 1,280 | -1.54% | 2,800 | 60億3890万 | -3.1% | 10.1 | 0.63 |
| 02/22 | 1,270 | 1,300 | 1,270 | 1,300 | 0% | 3,100 | 61億3326万 | -1.74% | 10.26 | 0.64 |
| 02/19 | 1,290 | 1,300 | 1,290 | 1,300 | -1.52% | 300 | 61億3326万 | -2.03% | 10.26 | 0.64 |
| 02/18 | 1,310 | 1,330 | 1,290 | 1,320 | +3.94% | 3,600 | 62億2762万 | -0.98% | 10.42 | 0.65 |
| 02/17 | 1,230 | 1,310 | 1,230 | 1,270 | +1.6% | 8,400 | 59億9172万 | -5.22% | 10.02 | 0.62 |
| 02/16 | 1,170 | 1,270 | 1,170 | 1,250 | +6.84% | 9,000 | 58億9736万 | -7.2% | 9.87 | 0.61 |
| 02/15 | 1,150 | 1,210 | 1,150 | 1,170 | +6.36% | 10,400 | 55億1993万 | -13.84% | 9.23 | 0.57 |
| 02/12 | 1,160 | 1,160 | 1,070 | 1,100 | -6.78% | 37,800 | 51億8968万 | -19.83% | 8.68 | 0.54 |
| 02/10 | 1,230 | 1,230 | 1,160 | 1,180 | -4.07% | 27,400 | 55億6711万 | -15.23% | 9.31 | 0.58 |
| 02/09 | 1,270 | 1,270 | 1,220 | 1,230 | -6.82% | 16,100 | 58億301万 | -12.7% | 9.71 | 0.6 |
| 02/08 | 1,240 | 1,330 | 1,240 | 1,320 | -0.75% | 17,100 | 62億2762万 | -7.43% | 10.42 | 0.65 |
| 02/05 | 1,350 | 1,350 | 1,330 | 1,330 | -2.92% | 8,300 | 62億7480万 | -7.64% | 10.5 | 0.65 |
| 02/04 | 1,370 | 1,390 | 1,370 | 1,370 | -1.44% | 4,800 | 64億6351万 | -5.78% | 10.81 | 0.67 |
| 02/03 | 1,400 | 1,400 | 1,370 | 1,390 | -2.8% | 6,200 | 65億5787万 | -5.31% | 10.97 | 0.68 |
| 02/02 | 1,450 | 1,450 | 1,430 | 1,430 | 0% | 5,300 | 67億4659万 | -3.31% | 11.29 | 0.7 |
| 02/01 | 1,420 | 1,440 | 1,420 | 1,430 | +2.88% | 6,000 | 67億4659万 | -4.03% | 11.29 | 0.7 |
| 01/29 | 1,370 | 1,410 | 1,370 | 1,390 | 0% | 8,500 | 65億5787万 | -7.52% | 10.97 | 0.68 |
| 01/28 | 1,380 | 1,400 | 1,380 | 1,390 | -0.71% | 3,000 | 65億5787万 | -8.49% | 10.97 | 0.68 |
| 01/27 | 1,380 | 1,410 | 1,380 | 1,400 | +2.94% | 12,600 | 66億505万 | -8.79% | 11.05 | 0.69 |
| 01/26 | 1,400 | 1,400 | 1,360 | 1,360 | -4.9% | 6,600 | 64億1633万 | -12.48% | 10.73 | 0.67 |
| 01/25 | 1,410 | 1,450 | 1,410 | 1,430 | +2.88% | 6,600 | 67億4659万 | -9.03% | 11.29 | 0.7 |
| 01/22 | 1,380 | 1,400 | 1,340 | 1,390 | +6.92% | 9,500 | 65億5787万 | -12.3% | 10.97 | 0.68 |
| 01/21 | 1,310 | 1,350 | 1,300 | 1,300 | -1.52% | 12,500 | 61億3326万 | -18.85% | 10.26 | 0.64 |
| 01/20 | 1,390 | 1,400 | 1,310 | 1,320 | -3.65% | 12,100 | 62億2762万 | -18.82% | 10.42 | 0.65 |
| 01/19 | 1,330 | 1,450 | 1,330 | 1,370 | +2.24% | 13,200 | 64億6351万 | -16.87% | 10.81 | 0.67 |
| 01/18 | 1,340 | 1,340 | 1,300 | 1,340 | -3.6% | 19,900 | 63億2198万 | -19.81% | 10.58 | 0.66 |
| 01/15 | 1,470 | 1,480 | 1,380 | 1,390 | -4.14% | 9,700 | 65億5787万 | -17.95% | 10.97 | 0.68 |
| 01/14 | 1,460 | 1,460 | 1,430 | 1,450 | -2.68% | 15,300 | 68億4094万 | -15.3% | 11.44 | 0.71 |
| 01/13 | 1,460 | 1,500 | 1,460 | 1,490 | +2.76% | 6,000 | 70億2966万 | -13.62% | 11.76 | 0.73 |
| 01/12 | 1,490 | 1,500 | 1,420 | 1,450 | -4.61% | 25,400 | 68億4094万 | -16.57% | 11.44 | 0.71 |
| 01/08 | 1,500 | 1,580 | 1,490 | 1,520 | -1.3% | 18,000 | 71億7120万 | -13.19% | 12 | 0.74 |
| 01/07 | 1,580 | 1,580 | 1,530 | 1,540 | -3.14% | 12,600 | 72億6555万 | -12.5% | 12.15 | 0.75 |
| 01/06 | 1,620 | 1,620 | 1,590 | 1,590 | -1.24% | 6,900 | 75億145万 | -10.02% | 12.55 | 0.78 |
| 01/05 | 1,590 | 1,620 | 1,590 | 1,610 | -1.83% | 13,200 | 75億9581万 | -9.24% | 12.71 | 0.79 |
| 01/04 | 1,660 | 1,680 | 1,640 | 1,640 | -1.8% | 10,600 | 77億3734万 | -7.66% | 12.94 | 0.8 |
| 2015 |
| 12/30 | 1,700 | 1,710 | 1,660 | 1,670 | -1.76% | 8,000 | 78億7888万 | -6.02% | 13.18 | 0.82 |
| 12/29 | 1,700 | 1,710 | 1,690 | 1,700 | 0% | 3,000 | 80億2042万 | -4.39% | 13.42 | 0.83 |
| 12/28 | 1,670 | 1,720 | 1,650 | 1,700 | +1.8% | 8,400 | 80億2042万 | -4.28% | 13.42 | 0.83 |
| 12/25 | 1,670 | 1,700 | 1,650 | 1,670 | -2.34% | 20,200 | 78億7888万 | -5.86% | 13.18 | 0.82 |
| 12/24 | 1,800 | 1,800 | 1,700 | 1,710 | -2.84% | 25,700 | 80億6760万 | -3.39% | 13.5 | 0.84 |
| 12/22 | 1,760 | 1,800 | 1,750 | 1,760 | -1.12% | 12,400 | 83億349万 | -0.23% | 13.89 | 0.86 |
| 12/21 | 1,790 | 1,790 | 1,740 | 1,780 | -1.11% | 17,000 | 83億9785万 | +1.37% | 14.05 | 0.87 |
| 12/18 | 1,850 | 1,850 | 1,800 | 1,800 | -3.23% | 15,900 | 84億9221万 | +3.09% | 14.21 | 0.88 |
| 12/17 | 1,870 | 1,880 | 1,830 | 1,860 | +1.64% | 20,800 | 87億7528万 | +7.14% | 14.68 | 0.91 |
| 12/16 | 1,780 | 1,830 | 1,730 | 1,830 | +4.57% | 25,100 | 86億3374万 | +6.15% | 14.44 | 0.9 |
| 12/15 | 1,830 | 1,840 | 1,750 | 1,750 | -3.85% | 22,000 | 82億5631万 | +2.22% | 13.81 | 0.86 |
| 12/14 | 1,800 | 1,830 | 1,780 | 1,820 | -3.19% | 17,200 | 85億8656万 | +6.87% | 14.37 | 0.89 |
| 12/11 | 1,860 | 1,900 | 1,830 | 1,880 | -0.53% | 26,800 | 88億6964万 | +11.11% | 14.84 | 0.92 |
| 12/10 | 1,910 | 1,910 | 1,840 | 1,890 | -2.07% | 35,400 | 89億1682万 | +12.77% | 14.92 | 0.93 |
| 12/09 | 1,910 | 1,940 | 1,900 | 1,930 | +0.52% | 46,400 | 91億553万 | +16.2% | 15.23 | 0.95 |
| 12/08 | 1,880 | 1,920 | 1,840 | 1,920 | +4.35% | 86,200 | 90億5835万 | +16.79% | 15.15 | 0.94 |
| 12/07 | 1,810 | 1,850 | 1,790 | 1,840 | +3.37% | 38,200 | 86億8092万 | +13.02% | 14.52 | 0.9 |
| 12/04 | 1,770 | 1,800 | 1,770 | 1,780 | -1.66% | 16,100 | 83億9785万 | +10.01% | 14.05 | 0.87 |
| 12/03 | 1,790 | 1,830 | 1,770 | 1,810 | +1.69% | 32,100 | 85億3939万 | +12.56% | 14.29 | 0.89 |
| 12/02 | 1,740 | 1,800 | 1,740 | 1,780 | +2.3% | 60,900 | 83億9785万 | +11.39% | 14.05 | 0.87 |
| 12/01 | 1,740 | 1,760 | 1,730 | 1,740 | +1.16% | 19,900 | 82億913万 | +9.43% | 13.73 | 0.85 |
| 11/30 | 1,750 | 1,780 | 1,720 | 1,720 | -1.71% | 26,900 | 81億1478万 | +8.59% | 13.58 | 0.84 |
| 11/27 | 1,670 | 1,750 | 1,670 | 1,750 | +5.42% | 54,400 | 82億5631万 | +10.9% | 13.81 | 0.86 |
| 11/26 | 1,680 | 1,690 | 1,660 | 1,660 | -1.19% | 12,300 | 78億3170万 | +5.6% | 13.1 | 0.81 |
| 11/25 | 1,710 | 1,720 | 1,660 | 1,680 | -1.18% | 30,900 | 79億2606万 | +7.07% | 13.26 | 0.82 |
| 11/24 | 1,660 | 1,710 | 1,660 | 1,700 | +3.03% | 29,900 | 80億2042万 | +8.7% | 13.42 | 0.83 |
| 11/20 | 1,630 | 1,660 | 1,620 | 1,650 | +1.23% | 27,900 | 77億8452万 | +5.77% | 13.02 | 0.81 |
| 11/19 | 1,560 | 1,630 | 1,560 | 1,630 | +3.82% | 18,000 | 76億9016万 | +4.62% | 12.87 | 0.8 |
| 11/18 | 1,570 | 1,580 | 1,560 | 1,570 | +0.64% | 1,100 | 74億709万 | +0.9% | 12.39 | 0.77 |
| 11/17 | 1,560 | 1,580 | 1,540 | 1,560 | 0% | 9,700 | 73億5991万 | +0.13% | 12.31 | 0.76 |
| 11/16 | 1,540 | 1,560 | 1,520 | 1,560 | +0.65% | 3,000 | 73億5991万 | -0.06% | 12.31 | 0.76 |
| 11/13 | 1,530 | 1,580 | 1,530 | 1,550 | 0% | 11,900 | 73億1273万 | -0.9% | 12.23 | 0.76 |
| 11/12 | 1,530 | 1,550 | 1,520 | 1,550 | -0.64% | 3,700 | 73億1273万 | -1.15% | 12.23 | 0.76 |
| 11/11 | 1,550 | 1,570 | 1,510 | 1,560 | +3.31% | 5,100 | 73億5991万 | -0.38% | 12.31 | 0.76 |
| 11/10 | 1,520 | 1,530 | 1,510 | 1,510 | -1.31% | 2,900 | 71億2402万 | -3.33% | 11.92 | 0.74 |
| 11/09 | 1,560 | 1,570 | 1,530 | 1,530 | -1.92% | 2,800 | 72億1838万 | -1.8% | 12.08 | 0.75 |
| 11/06 | 1,520 | 1,580 | 1,490 | 1,560 | +6.12% | 7,600 | 73億5991万 | +0.39% | 12.31 | 0.76 |
| 11/05 | 1,480 | 1,490 | 1,450 | 1,470 | -2.65% | 8,500 | 69億3530万 | -4.92% | 11.6 | 0.72 |
| 11/04 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 3,800 | 71億2402万 | -1.95% | 11.92 | 0.74 |
