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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 770 | 780 | 760 | 770 | -1.28% | 14,800 | 49億1719万 | +3.36% | 81.87 | 1.99 |
| 03/30 | 770 | 780 | 770 | 780 | 0% | 6,200 | 49億8105万 | +5.26% | 82.93 | 2.01 |
| 03/29 | 790 | 790 | 780 | 780 | -1.27% | 9,600 | 49億8105万 | +5.98% | 82.93 | 2.01 |
| 03/28 | 790 | 800 | 780 | 790 | 0% | 10,400 | 50億4491万 | +7.92% | 84 | 2.04 |
| 03/25 | 770 | 790 | 770 | 790 | +2.6% | 31,700 | 50億4491万 | +8.52% | 84 | 2.04 |
| 03/24 | 790 | 790 | 770 | 770 | -2.53% | 26,500 | 49億1719万 | +6.5% | 81.87 | 1.99 |
| 03/23 | 810 | 810 | 790 | 790 | -2.47% | 29,900 | 50億4491万 | +9.72% | 84 | 2.04 |
| 03/22 | 790 | 810 | 790 | 810 | +5.19% | 51,500 | 51億7263万 | +13.6% | 86.12 | 2.09 |
| 03/18 | 780 | 780 | 760 | 770 | -1.28% | 36,500 | 49億1719万 | +9.38% | 81.87 | 1.99 |
| 03/17 | 790 | 790 | 770 | 780 | 0% | 26,500 | 49億8105万 | +12.07% | 82.93 | 2.01 |
| 03/16 | 780 | 790 | 770 | 780 | 0% | 56,400 | 49億8105万 | +13.04% | 82.93 | 2.01 |
| 03/15 | 760 | 800 | 760 | 780 | +5.41% | 124,000 | 49億8105万 | +13.7% | 82.93 | 2.01 |
| 03/14 | 760 | 760 | 740 | 740 | -2.63% | 41,700 | 47億2561万 | +8.19% | 78.68 | 1.91 |
| 03/11 | 740 | 770 | 730 | 760 | +2.7% | 49,000 | 48億5333万 | +10.95% | 80.81 | 1.96 |
| 03/10 | 740 | 780 | 730 | 740 | 0% | 54,700 | 47億2561万 | +7.87% | 78.68 | 1.91 |
| 03/09 | 740 | 740 | 720 | 740 | 0% | 32,700 | 47億2561万 | +7.56% | 78.68 | 1.91 |
| 03/08 | 770 | 770 | 720 | 740 | -1.33% | 71,800 | 47億2561万 | +7.25% | 78.68 | 1.91 |
| 03/07 | 700 | 750 | 700 | 750 | +8.7% | 106,700 | 47億8947万 | +8.38% | 79.74 | 1.94 |
| 03/04 | 710 | 720 | 670 | 690 | 0% | 93,900 | 44億632万 | -0.58% | 73.37 | 1.78 |
| 03/03 | 680 | 730 | 680 | 690 | +2.99% | 115,300 | 44億632万 | -0.86% | 73.37 | 1.78 |
| 03/02 | 700 | 700 | 670 | 670 | 0% | 30,800 | 42億7860万 | -4.01% | 71.24 | 1.73 |
| 03/01 | 670 | 690 | 670 | 670 | -1.47% | 9,700 | 42億7860万 | -4.15% | 71.24 | 1.73 |
| 02/29 | 680 | 690 | 680 | 680 | +1.49% | 7,300 | 43億4246万 | -3.13% | 72.3 | 1.76 |
| 02/26 | 690 | 700 | 670 | 670 | -2.9% | 16,200 | 42億7860万 | -4.83% | 71.24 | 1.73 |
| 02/25 | 670 | 700 | 670 | 690 | +2.99% | 14,100 | 44億632万 | -2.13% | 73.37 | 1.78 |
| 02/24 | 670 | 680 | 660 | 670 | 0% | 20,900 | 42億7860万 | -5.1% | 71.24 | 1.73 |
| 02/23 | 690 | 690 | 670 | 670 | -1.47% | 12,900 | 42億7860万 | -5.5% | 71.24 | 1.73 |
| 02/22 | 680 | 710 | 680 | 680 | +1.49% | 46,000 | 43億4246万 | -4.36% | 72.3 | 1.76 |
| 02/19 | 680 | 680 | 670 | 670 | -1.47% | 11,800 | 42億7860万 | -6.16% | 71.24 | 1.73 |
| 02/18 | 690 | 700 | 670 | 680 | 0% | 62,100 | 43億4246万 | -5.29% | 72.3 | 1.76 |
| 02/17 | 630 | 680 | 630 | 680 | +9.68% | 109,500 | 43億4246万 | -5.82% | 72.3 | 1.76 |
| 02/16 | 610 | 640 | 610 | 620 | +3.33% | 33,500 | 39億5930万 | -14.6% | 65.92 | 1.6 |
| 02/15 | 600 | 610 | 580 | 600 | +7.14% | 42,900 | 38億3158万 | -18.26% | 63.8 | 1.55 |
| 02/12 | 580 | 600 | 550 | 560 | -11.11% | 108,100 | 35億7614万 | -24.43% | 59.54 | 1.45 |
| 02/10 | 680 | 680 | 620 | 630 | -5.97% | 78,900 | 40億2316万 | -16.11% | 66.99 | 1.63 |
| 02/09 | 710 | 720 | 670 | 670 | -8.22% | 93,000 | 42億7860万 | -11.38% | 71.24 | 1.73 |
| 02/08 | 730 | 740 | 720 | 730 | -6.41% | 85,200 | 46億6175万 | -4.07% | 77.62 | 1.89 |
| 02/05 | 780 | 790 | 760 | 780 | -1.27% | 39,000 | 49億8105万 | +2.09% | 82.93 | 2.01 |
| 02/04 | 770 | 790 | 750 | 790 | +2.6% | 50,700 | 50億4491万 | +3.27% | 84 | 2.04 |
| 02/03 | 800 | 800 | 740 | 770 | -3.75% | 135,400 | 49億1719万 | +0.52% | 81.87 | 1.99 |
| 02/02 | 790 | 800 | 780 | 800 | 0% | 21,400 | 51億877万 | +4.71% | 85.06 | 2.07 |
| 02/01 | 790 | 800 | 780 | 800 | +2.56% | 35,700 | 51億877万 | +4.85% | 85.06 | 2.07 |
| 01/29 | 780 | 790 | 750 | 780 | +2.63% | 83,200 | 49億8105万 | +2.23% | 82.93 | 2.01 |
| 01/28 | 710 | 770 | 710 | 760 | +5.56% | 95,300 | 48億5333万 | -0.65% | 80.81 | 1.96 |
| 01/27 | 720 | 720 | 710 | 720 | +1.41% | 12,800 | 45億9789万 | -6.37% | 76.55 | 1.86 |
| 01/26 | 730 | 730 | 710 | 710 | -4.05% | 18,500 | 45億3404万 | -8.27% | 75.49 | 1.83 |
| 01/25 | 730 | 740 | 710 | 740 | +2.78% | 39,500 | 47億2561万 | -5.25% | 78.68 | 1.91 |
| 01/22 | 700 | 720 | 690 | 720 | +2.86% | 65,900 | 45億9789万 | -8.4% | 76.55 | 1.86 |
| 01/21 | 700 | 730 | 690 | 700 | -1.41% | 37,300 | 44億7018万 | -11.62% | 74.43 | 1.81 |
| 01/20 | 760 | 760 | 700 | 710 | -5.33% | 36,800 | 45億3404万 | -11.14% | 75.49 | 1.83 |
| 01/19 | 730 | 760 | 730 | 750 | +2.74% | 27,900 | 47億8947万 | -6.95% | 79.74 | 1.94 |
| 01/18 | 730 | 740 | 720 | 730 | -2.67% | 34,600 | 46億6175万 | -10.1% | 77.62 | 1.89 |
| 01/15 | 770 | 770 | 750 | 750 | -1.32% | 41,100 | 47億8947万 | -8.54% | 79.74 | 1.94 |
| 01/14 | 780 | 780 | 750 | 760 | -3.8% | 103,600 | 48億5333万 | -7.99% | 80.81 | 1.96 |
| 01/13 | 800 | 800 | 780 | 790 | 0% | 43,700 | 50億4491万 | -5.05% | 84 | 2.04 |
| 01/12 | 810 | 810 | 790 | 790 | -2.47% | 50,600 | 50億4491万 | -5.73% | 84 | 2.04 |
| 01/08 | 770 | 820 | 760 | 810 | +5.19% | 74,200 | 51億7263万 | -3.8% | 86.12 | 2.09 |
| 01/07 | 790 | 820 | 770 | 770 | -4.94% | 179,000 | 49億1719万 | -8.98% | 81.87 | 1.99 |
| 01/06 | 770 | 870 | 770 | 810 | +6.58% | 871,500 | 51億7263万 | -4.93% | 86.12 | 2.09 |
| 01/05 | 800 | 810 | 760 | 760 | -3.8% | 100,400 | 48億5333万 | -11.21% | 80.81 | 1.96 |
| 01/04 | 790 | 820 | 790 | 790 | -2.47% | 26,200 | 50億4491万 | -8.46% | 84 | 2.04 |
| 2015 |
| 12/30 | 810 | 810 | 790 | 810 | 0% | 28,300 | 51億7263万 | -6.79% | 86.13 | 2.09 |
| 12/29 | 800 | 820 | 780 | 810 | +1.25% | 33,400 | 51億7263万 | -7.22% | 86.13 | 2.09 |
| 12/28 | 750 | 800 | 750 | 800 | +9.59% | 86,300 | 51億877万 | -8.78% | 85.06 | 2.07 |
| 12/25 | 750 | 760 | 720 | 730 | -5.19% | 143,200 | 46億6175万 | -17.23% | 77.62 | 1.89 |
| 12/24 | 810 | 810 | 770 | 770 | -4.94% | 95,100 | 49億1719万 | -13.39% | 81.87 | 1.99 |
| 12/22 | 820 | 820 | 800 | 810 | -2.41% | 87,400 | 51億7263万 | -9.4% | 86.13 | 2.09 |
| 12/21 | 840 | 850 | 820 | 830 | -2.35% | 59,700 | 53億35万 | -7.57% | 88.25 | 2.14 |
| 12/18 | 860 | 860 | 850 | 850 | -1.16% | 42,800 | 54億2807万 | -5.76% | 90.38 | 2.2 |
| 12/17 | 870 | 870 | 860 | 860 | -1.15% | 96,400 | 54億9193万 | -4.87% | 91.44 | 2.22 |
| 12/16 | 880 | 880 | 850 | 870 | 0% | 106,400 | 55億5579万 | -3.97% | 92.51 | 2.25 |
| 12/15 | 880 | 880 | 860 | 870 | 0% | 56,800 | 55億5579万 | -4.19% | 92.51 | 2.25 |
| 12/14 | 870 | 880 | 860 | 870 | -1.14% | 62,300 | 55億5579万 | -4.4% | 92.51 | 2.25 |
| 12/11 | 890 | 900 | 880 | 880 | -1.12% | 75,900 | 56億1965万 | -3.51% | 93.57 | 2.27 |
| 12/10 | 900 | 910 | 880 | 890 | -1.11% | 92,500 | 56億8351万 | -2.63% | 94.63 | 2.3 |
| 12/09 | 910 | 910 | 890 | 900 | -1.1% | 75,400 | 57億4737万 | -1.64% | 95.7 | 2.32 |
| 12/08 | 910 | 920 | 910 | 910 | 0% | 76,200 | 58億1123万 | -0.55% | 96.76 | 2.35 |
| 12/07 | 920 | 930 | 910 | 910 | -1.09% | 58,700 | 58億1123万 | -0.66% | 96.76 | 2.35 |
| 12/04 | 920 | 920 | 910 | 920 | 0% | 81,100 | 58億7509万 | +0.33% | 97.82 | 2.38 |
| 12/03 | 910 | 950 | 900 | 920 | +1.1% | 197,000 | 58億7509万 | +0.11% | 97.82 | 2.38 |
| 12/02 | 910 | 910 | 900 | 910 | 0% | 34,700 | 58億1123万 | -1.19% | 96.76 | 2.35 |
| 12/01 | 910 | 910 | 900 | 910 | 0% | 63,600 | 58億1123万 | -1.3% | 96.76 | 2.35 |
| 11/30 | 910 | 920 | 910 | 910 | -1.09% | 35,400 | 58億1123万 | -1.3% | 96.76 | 2.35 |
| 11/27 | 930 | 930 | 910 | 920 | 0% | 72,400 | 58億7509万 | -0.33% | 97.82 | 2.38 |
| 11/26 | 930 | 930 | 920 | 920 | -2.13% | 40,300 | 58億7509万 | -0.43% | 97.82 | 2.38 |
| 11/25 | 930 | 940 | 920 | 940 | +2.17% | 90,200 | 60億281万 | +1.84% | 99.95 | 2.43 |
| 11/24 | 920 | 920 | 910 | 920 | +1.1% | 29,800 | 58億7509万 | -0.22% | 97.82 | 2.38 |
| 11/20 | 920 | 930 | 910 | 910 | 0% | 40,000 | 58億1123万 | -1.3% | 96.76 | 2.35 |
| 11/19 | 920 | 930 | 910 | 910 | 0% | 65,600 | 58億1123万 | -1.3% | 96.76 | 2.35 |
| 11/18 | 910 | 940 | 910 | 910 | 0% | 120,700 | 58億1123万 | -1.3% | 96.76 | 2.35 |
| 11/17 | 920 | 920 | 910 | 910 | 0% | 51,300 | 58億1123万 | -1.3% | 96.76 | 2.35 |
| 11/16 | 940 | 950 | 910 | 910 | 0% | 147,600 | 58億1123万 | -1.41% | 96.76 | 2.35 |
| 11/13 | 910 | 910 | 910 | 910 | 0% | 21,000 | 58億1123万 | -1.73% | 96.76 | 2.35 |
| 11/12 | 910 | 920 | 910 | 910 | 0% | 23,800 | 58億1123万 | -1.73% | 96.76 | 2.35 |
| 11/11 | 920 | 920 | 910 | 910 | -1.09% | 33,300 | 58億1123万 | -1.62% | 96.76 | 2.35 |
| 11/10 | 920 | 930 | 910 | 920 | -1.08% | 28,500 | 58億7509万 | -0.54% | 97.82 | 2.38 |
| 11/09 | 920 | 930 | 920 | 930 | +1.09% | 38,300 | 59億3895万 | +0.65% | 98.89 | 2.4 |
| 11/06 | 920 | 920 | 910 | 920 | 0% | 24,200 | 58億7509万 | -0.33% | 97.82 | 2.38 |
| 11/05 | 910 | 920 | 910 | 920 | +1.1% | 53,900 | 58億7509万 | -0.22% | 97.82 | 2.38 |
| 11/04 | 910 | 920 | 900 | 910 | 0% | 61,100 | 58億1123万 | -1.19% | 96.76 | 2.35 |
