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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 780 | 790 | 780 | 790 | 0% | 500 | 27億3529万 | -0.88% | - | 2.18 |
| 03/30 | 790 | 790 | 790 | 790 | +1.28% | 100 | 27億3529万 | -0.63% | - | 2.18 |
| 03/29 | 770 | 790 | 770 | 780 | 0% | 300 | 27億67万 | -1.76% | - | 2.15 |
| 03/28 | 800 | 800 | 760 | 780 | 0% | 900 | 27億67万 | -1.76% | - | 2.15 |
| 03/25 | 780 | 790 | 770 | 780 | -1.27% | 3,300 | 27億67万 | -1.52% | - | 2.15 |
| 03/24 | 790 | 800 | 790 | 790 | -2.47% | 1,900 | 27億3529万 | 0% | - | 2.18 |
| 03/23 | 810 | 820 | 810 | 810 | -1.22% | 2,000 | 28億454万 | +2.92% | - | 2.23 |
| 03/22 | 820 | 820 | 810 | 820 | +2.5% | 2,200 | 28億3916万 | +4.86% | - | 2.26 |
| 03/18 | 820 | 820 | 800 | 800 | -2.44% | 2,300 | 27億6992万 | +3.09% | - | 2.2 |
| 03/17 | 820 | 830 | 820 | 820 | 0% | 1,000 | 28億3916万 | +6.77% | - | 2.26 |
| 03/16 | 810 | 830 | 810 | 820 | +3.8% | 5,700 | 28億3916万 | +7.33% | - | 2.26 |
| 03/15 | 800 | 800 | 790 | 790 | -3.66% | 3,200 | 27億3529万 | +3.54% | - | 2.18 |
| 03/14 | 800 | 830 | 790 | 820 | +3.8% | 5,000 | 28億3916万 | +7.19% | - | 2.26 |
| 03/11 | 780 | 800 | 780 | 790 | +1.28% | 1,200 | 27億3529万 | +3.27% | - | 2.18 |
| 03/10 | 780 | 800 | 770 | 780 | -1.27% | 8,100 | 27億67万 | +1.69% | - | 2.15 |
| 03/09 | 780 | 790 | 780 | 790 | 0% | 2,100 | 27億3529万 | +2.6% | - | 2.18 |
| 03/08 | 790 | 800 | 790 | 790 | -1.25% | 700 | 27億3529万 | +2.07% | - | 2.18 |
| 03/07 | 800 | 800 | 800 | 800 | -1.23% | 900 | 27億6992万 | +2.83% | - | 2.2 |
| 03/04 | 800 | 810 | 800 | 810 | +1.25% | 6,100 | 28億454万 | +3.71% | - | 2.23 |
| 03/03 | 800 | 800 | 780 | 800 | 0% | 2,700 | 27億6992万 | +2.3% | - | 2.2 |
| 03/02 | 800 | 800 | 780 | 800 | 0% | 3,400 | 27億6992万 | +2.04% | - | 2.2 |
| 03/01 | 800 | 800 | 790 | 800 | +2.56% | 3,900 | 27億6992万 | +1.78% | - | 2.2 |
| 02/29 | 790 | 790 | 770 | 780 | -1.27% | 2,700 | 27億67万 | -1.02% | - | 2.15 |
| 02/26 | 780 | 800 | 780 | 790 | -1.25% | 2,500 | 27億3529万 | -0.13% | - | 2.18 |
| 02/25 | 750 | 800 | 750 | 800 | +6.67% | 3,500 | 27億6992万 | +1.14% | - | 2.2 |
| 02/24 | 740 | 760 | 740 | 750 | -2.6% | 1,600 | 25億9680万 | -5.54% | - | 2.07 |
| 02/23 | 760 | 780 | 760 | 770 | +1.32% | 1,300 | 26億6604万 | -3.75% | - | 2.12 |
| 02/22 | 750 | 760 | 740 | 760 | +4.11% | 2,500 | 26億3142万 | -5.47% | - | 2.09 |
| 02/19 | 740 | 740 | 720 | 730 | -1.35% | 2,500 | 25億2755万 | -9.88% | - | 2.01 |
| 02/18 | 720 | 740 | 720 | 740 | +4.23% | 3,300 | 25億6217万 | -9.31% | - | 2.04 |
| 02/17 | 720 | 740 | 710 | 710 | +1.43% | 2,700 | 24億5830万 | -13.83% | - | 1.96 |
| 02/16 | 670 | 700 | 670 | 700 | +4.48% | 2,300 | 24億2368万 | -15.87% | - | 1.93 |
| 02/15 | 700 | 700 | 660 | 670 | +11.67% | 7,400 | 23億1980万 | -20.43% | - | 1.85 |
| 02/12 | 630 | 680 | 600 | 600 | -16.67% | 14,800 | 20億7744万 | -29.66% | - | 1.65 |
| 02/10 | 760 | 770 | 700 | 720 | -7.69% | 8,500 | 24億9292万 | -16.96% | - | 1.98 |
| 02/09 | 800 | 800 | 770 | 780 | -7.14% | 3,000 | 27億67万 | -11.26% | - | 2.15 |
| 02/08 | 810 | 840 | 800 | 840 | +2.44% | 1,900 | 29億841万 | -5.08% | - | 2.31 |
| 02/05 | 840 | 850 | 820 | 820 | -2.38% | 1,700 | 28億3916万 | -7.87% | - | 2.26 |
| 02/04 | 850 | 860 | 840 | 840 | -2.33% | 1,500 | 29億841万 | -6.25% | - | 2.31 |
| 02/03 | 870 | 880 | 860 | 860 | -4.44% | 1,500 | 29億7766万 | -4.44% | - | 2.37 |
| 02/02 | 900 | 900 | 900 | 900 | +1.12% | 300 | 31億1616万 | -0.11% | - | 2.48 |
| 02/01 | 880 | 890 | 870 | 890 | +3.49% | 1,100 | 30億8153万 | -1.33% | - | 2.45 |
| 01/29 | 840 | 860 | 840 | 860 | +1.18% | 1,900 | 29億7766万 | -5.08% | - | 2.37 |
| 01/28 | 830 | 850 | 830 | 850 | 0% | 2,200 | 29億4304万 | -6.8% | - | 2.34 |
| 01/27 | 850 | 850 | 820 | 850 | +1.19% | 4,700 | 29億4304万 | -7.41% | - | 2.34 |
| 01/26 | 860 | 860 | 840 | 840 | -2.33% | 600 | 29億841万 | -9.09% | - | 2.31 |
| 01/25 | 860 | 870 | 860 | 860 | +2.38% | 3,100 | 29億7766万 | -7.73% | - | 2.37 |
| 01/22 | 820 | 850 | 820 | 840 | +5% | 5,000 | 29億841万 | -10.45% | - | 2.31 |
| 01/21 | 840 | 860 | 800 | 800 | -6.98% | 9,200 | 27億6992万 | -15.61% | - | 2.2 |
| 01/20 | 910 | 910 | 860 | 860 | -4.44% | 2,400 | 29億7766万 | -10.51% | - | 2.37 |
| 01/19 | 890 | 900 | 890 | 900 | +2.27% | 600 | 31億1616万 | -7.31% | - | 2.48 |
| 01/18 | 860 | 880 | 850 | 880 | -2.22% | 2,700 | 30億4691万 | -10.3% | - | 2.42 |
| 01/15 | 900 | 910 | 900 | 900 | +1.12% | 1,600 | 31億1616万 | -9.37% | - | 2.48 |
| 01/14 | 920 | 920 | 890 | 890 | -5.32% | 4,200 | 30億8153万 | -11.18% | - | 2.45 |
| 01/13 | 910 | 940 | 910 | 940 | +3.3% | 3,200 | 32億5465万 | -6.56% | - | 2.59 |
| 01/12 | 940 | 950 | 890 | 910 | -3.19% | 9,100 | 31億5078万 | -9.9% | - | 2.51 |
| 01/08 | 930 | 960 | 930 | 940 | -1.05% | 4,300 | 32億5465万 | -7.21% | - | 2.59 |
| 01/07 | 960 | 960 | 940 | 950 | -1.04% | 2,900 | 32億8928万 | -6.4% | - | 2.62 |
| 01/06 | 1,010 | 1,010 | 960 | 960 | -4.95% | 10,900 | 33億2390万 | -5.6% | - | 2.64 |
| 01/05 | 940 | 1,030 | 940 | 1,010 | +7.45% | 10,900 | 34億9702万 | -0.88% | - | 2.78 |
| 01/04 | 960 | 970 | 930 | 940 | -2.08% | 2,800 | 32億5465万 | -7.84% | - | 2.59 |
| 2015 |
| 12/30 | 970 | 970 | 960 | 960 | 0% | 2,700 | 33億2390万 | -6.07% | - | 2.64 |
| 12/29 | 960 | 980 | 950 | 960 | +2.13% | 5,100 | 33億2390万 | -6.25% | - | 2.64 |
| 12/28 | 900 | 950 | 900 | 940 | +4.44% | 7,100 | 32億5465万 | -8.29% | - | 2.59 |
| 12/25 | 920 | 930 | 900 | 900 | -3.23% | 21,300 | 31億1616万 | -12.37% | - | 2.48 |
| 12/24 | 990 | 990 | 920 | 930 | -6.06% | 23,600 | 32億2003万 | -9.71% | - | 2.56 |
| 12/22 | 1,010 | 1,010 | 970 | 990 | -1% | 12,000 | 34億2777万 | -4.07% | - | 2.73 |
| 12/21 | 980 | 1,010 | 960 | 1,000 | +1.01% | 13,900 | 34億6240万 | -3.01% | - | 2.75 |
| 12/18 | 1,000 | 1,010 | 990 | 990 | -1.98% | 11,400 | 34億2777万 | -3.88% | - | 2.73 |
| 12/17 | 1,040 | 1,050 | 1,000 | 1,010 | -1.94% | 16,200 | 34億9702万 | -2.13% | - | 2.78 |
| 12/16 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 9,900 | 35億6627万 | -0.19% | - | 2.84 |
| 12/15 | 1,060 | 1,060 | 1,030 | 1,030 | -4.63% | 16,100 | 35億6627万 | -0.19% | - | 2.84 |
| 12/14 | 1,100 | 1,100 | 1,070 | 1,080 | -3.57% | 7,800 | 37億3939万 | +4.65% | - | 2.97 |
| 12/11 | 1,120 | 1,140 | 1,110 | 1,120 | +0.9% | 7,000 | 38億7788万 | +8.84% | - | 3.08 |
| 12/10 | 1,110 | 1,160 | 1,110 | 1,110 | -4.31% | 20,300 | 38億4326万 | +8.29% | - | 3.06 |
| 12/09 | 1,150 | 1,190 | 1,120 | 1,160 | -1.69% | 24,500 | 40億1638万 | +13.5% | - | 3.19 |
| 12/08 | 1,220 | 1,450 | 1,180 | 1,180 | +5.36% | 281,700 | 40億8563万 | +15.91% | - | 3.25 |
| 12/07 | 1,010 | 1,160 | 1,010 | 1,120 | +12% | 116,000 | 38億7788万 | +10.45% | - | 3.08 |
| 12/04 | 1,000 | 1,010 | 1,000 | 1,000 | -1.96% | 5,900 | 34億6240万 | -1.38% | - | 2.75 |
| 12/03 | 990 | 1,020 | 980 | 1,020 | +3.03% | 12,600 | 35億3164万 | +0.1% | - | 2.81 |
| 12/02 | 1,000 | 1,000 | 990 | 990 | 0% | 8,200 | 34億2777万 | -3.13% | - | 2.73 |
| 12/01 | 1,000 | 1,000 | 990 | 990 | -1.98% | 1,700 | 34億2777万 | -3.79% | - | 2.73 |
| 11/30 | 1,010 | 1,020 | 1,000 | 1,010 | 0% | 4,700 | 34億9702万 | -2.32% | - | 2.78 |
| 11/27 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 3,000 | 34億9702万 | -2.7% | - | 2.78 |
| 11/26 | 990 | 1,020 | 990 | 1,020 | +2% | 2,100 | 35億3164万 | -2.21% | - | 2.81 |
| 11/25 | 1,010 | 1,010 | 990 | 1,000 | 0% | 2,600 | 34億6240万 | -4.49% | - | 2.75 |
| 11/24 | 1,020 | 1,020 | 1,000 | 1,000 | 0% | 2,400 | 34億6240万 | -4.85% | - | 2.75 |
| 11/20 | 980 | 1,000 | 980 | 1,000 | +2.04% | 4,900 | 34億6240万 | -5.3% | - | 2.75 |
| 11/19 | 990 | 1,000 | 980 | 980 | 0% | 4,100 | 33億9315万 | -7.63% | - | 2.7 |
| 11/18 | 980 | 990 | 980 | 980 | 0% | 1,000 | 33億9315万 | -8.24% | - | 2.7 |
| 11/17 | 970 | 990 | 970 | 980 | +2.08% | 3,600 | 33億9315万 | -8.84% | - | 2.7 |
| 11/16 | 960 | 970 | 940 | 960 | -3.03% | 6,000 | 33億2390万 | -11.28% | - | 2.64 |
| 11/13 | 1,010 | 1,010 | 990 | 990 | -2.94% | 6,300 | 34億2777万 | -9.09% | - | 2.73 |
| 11/12 | 1,030 | 1,040 | 1,010 | 1,020 | -0.97% | 3,500 | 35億3164万 | -6.76% | - | 2.81 |
| 11/11 | 1,010 | 1,030 | 1,010 | 1,030 | +0.98% | 7,500 | 35億6627万 | -6.19% | - | 2.84 |
| 11/10 | 1,030 | 1,030 | 1,010 | 1,020 | -0.97% | 8,800 | 35億3164万 | -7.52% | - | 2.81 |
| 11/09 | 1,010 | 1,030 | 1,000 | 1,030 | +1.98% | 4,300 | 35億6627万 | -6.87% | - | 2.84 |
| 11/06 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 2,200 | 34億9702万 | -9.09% | - | 2.78 |
| 11/05 | 1,010 | 1,030 | 1,000 | 1,020 | -0.97% | 7,100 | 35億3164万 | -8.68% | - | 2.81 |
| 11/04 | 1,060 | 1,060 | 1,030 | 1,030 | -2.83% | 7,600 | 35億6627万 | -8.04% | - | 2.84 |
