株価チャート
2015/10/15~2016/03/31
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 | 3,190 | 3,270 | 3,190 | 3,270 | +2.51% | 200 | 50億7936万 | +7.07% | - | 0.32 |
03/28 | 3,250 | 3,250 | 3,190 | 3,190 | -1.85% | 200 | 49億5510万 | +5.11% | - | 0.31 |
03/25 | 3,250 | 3,250 | 3,250 | 3,250 | +2.52% | 200 | 50億4830万 | +7.23% | - | 0.32 |
03/24 | 3,110 | 3,170 | 3,110 | 3,170 | +0.96% | 200 | 49億2403万 | +4.83% | - | 0.31 |
03/22 | 3,150 | 3,150 | 3,140 | 3,140 | -2.18% | 300 | 48億7743万 | +3.9% | - | 0.31 |
03/18 | 3,210 | 3,210 | 3,210 | 3,210 | +0.31% | 100 | 49億8616万 | +6.12% | - | 0.31 |
03/17 | 3,270 | 3,270 | 3,170 | 3,200 | -1.84% | 600 | 49億7063万 | +5.82% | - | 0.31 |
03/15 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 2,200 | 50億6383万 | +7.77% | - | 0.32 |
03/14 | 3,240 | 3,300 | 3,240 | 3,260 | +3.82% | 1,000 | 50億6383万 | +7.66% | - | 0.32 |
03/11 | 3,140 | 3,140 | 3,140 | 3,140 | +1.29% | 200 | 48億7743万 | +3.63% | - | 0.31 |
03/10 | 3,100 | 3,100 | 3,100 | 3,100 | +1.31% | 100 | 48億1530万 | +2.11% | - | 0.3 |
03/09 | 3,050 | 3,100 | 3,050 | 3,060 | +0.33% | 400 | 47億5316万 | +0.59% | - | 0.3 |
03/08 | 3,050 | 3,050 | 3,050 | 3,050 | +0.99% | 1,600 | 47億3763万 | +0.07% | - | 0.3 |
03/07 | 3,020 | 3,020 | 3,020 | 3,020 | +0.33% | 200 | 46億9103万 | -1.15% | - | 0.29 |
03/02 | 2,990 | 3,010 | 2,990 | 3,010 | +0.33% | 600 | 46億7550万 | -1.73% | - | 0.29 |
02/29 | 2,990 | 3,000 | 2,990 | 3,000 | +1.01% | 300 | 46億5996万 | -2.47% | - | 0.29 |
02/26 | 2,950 | 2,970 | 2,950 | 2,970 | +0.68% | 600 | 46億1336万 | -3.85% | - | 0.29 |
02/25 | 2,900 | 2,950 | 2,900 | 2,950 | +2.08% | 200 | 45億8230万 | -5.05% | - | 0.29 |
02/23 | 2,840 | 2,970 | 2,840 | 2,890 | -0.34% | 400 | 44億8910万 | -7.64% | - | 0.28 |
02/22 | 2,880 | 2,900 | 2,880 | 2,900 | +2.84% | 500 | 45億463万 | -7.88% | - | 0.28 |
02/19 | 2,930 | 2,930 | 2,800 | 2,820 | -3.75% | 1,000 | 43億8037万 | -10.93% | - | 0.28 |
02/18 | 2,890 | 2,930 | 2,890 | 2,930 | +2.81% | 400 | 45億5123万 | -8.09% | - | 0.29 |
02/17 | 2,850 | 2,870 | 2,850 | 2,850 | -1.38% | 400 | 44億2697万 | -11.08% | - | 0.28 |
02/16 | 2,880 | 2,890 | 2,880 | 2,890 | +2.85% | 500 | 44億8910万 | -10.47% | - | 0.28 |
02/15 | 2,810 | 2,810 | 2,780 | 2,810 | 0% | 5,100 | 43億6483万 | -13.51% | - | 0.27 |
02/12 | 2,800 | 2,870 | 2,800 | 2,810 | -8.77% | 6,200 | 43億6483万 | -14.15% | - | 0.27 |
02/10 | 3,080 | 3,090 | 3,000 | 3,080 | +0.33% | 900 | 47億8423万 | -6.58% | - | 0.3 |
02/09 | 3,070 | 3,150 | 3,070 | 3,070 | -2.23% | 500 | 47億6870万 | -7.31% | - | 0.3 |
02/08 | 3,180 | 3,180 | 3,140 | 3,140 | -1.88% | 400 | 48億7743万 | -5.48% | - | 0.31 |
02/05 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 49億7063万 | -3.93% | - | 0.31 |
02/04 | 3,210 | 3,210 | 3,190 | 3,200 | -0.31% | 400 | 49億7063万 | -4.19% | - | 0.31 |
02/03 | 3,340 | 3,340 | 3,160 | 3,210 | -3.89% | 1,800 | 49億8616万 | -4.12% | - | 0.31 |
01/29 | 3,300 | 3,340 | 3,300 | 3,340 | +1.21% | 600 | 51億8809万 | -0.48% | - | 0.33 |
01/28 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 200 | 51億2596万 | -1.79% | - | 0.32 |
01/27 | 3,280 | 3,300 | 3,280 | 3,290 | +0.92% | 700 | 51億1043万 | -2.26% | - | 0.32 |
01/25 | 3,250 | 3,260 | 3,250 | 3,260 | +1.56% | 200 | 50億6383万 | -3.32% | - | 0.32 |
01/22 | 3,220 | 3,220 | 3,210 | 3,210 | -0.31% | 400 | 49億8616万 | -5.03% | - | 0.31 |
01/21 | 3,230 | 3,230 | 3,220 | 3,220 | -0.31% | 200 | 50億170万 | -5.04% | - | 0.31 |
01/20 | 3,330 | 3,330 | 3,230 | 3,230 | -2.71% | 1,100 | 50億1723万 | -5.06% | - | 0.32 |
01/19 | 3,400 | 3,400 | 3,320 | 3,320 | -0.3% | 2,900 | 51億5703万 | -2.75% | - | 0.32 |
01/18 | 3,270 | 3,330 | 3,270 | 3,330 | -2.92% | 200 | 51億7256万 | -2.72% | - | 0.32 |
01/15 | 3,470 | 3,480 | 3,430 | 3,430 | -2% | 1,400 | 53億2789万 | -0.12% | - | 0.33 |
01/14 | 3,360 | 3,510 | 3,360 | 3,500 | +3.86% | 1,000 | 54億3663万 | +1.71% | - | 0.34 |
01/13 | 3,300 | 3,370 | 3,300 | 3,370 | +1.2% | 600 | 52億3469万 | -2.18% | - | 0.33 |
01/12 | 3,370 | 3,370 | 3,320 | 3,330 | -1.48% | 800 | 51億7256万 | -3.62% | - | 0.32 |
01/08 | 3,360 | 3,380 | 3,360 | 3,380 | +0.6% | 400 | 52億5023万 | -2.48% | - | 0.33 |
01/06 | 3,430 | 3,430 | 3,360 | 3,360 | -2.04% | 700 | 52億1916万 | -3.31% | - | 0.33 |
01/05 | 3,430 | 3,430 | 3,430 | 3,430 | +0.59% | 600 | 53億2789万 | -1.55% | - | 0.33 |
01/04 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 500 | 52億9683万 | -2.29% | - | 0.33 |
2015 |
12/30 | 3,400 | 3,410 | 3,400 | 3,410 | 0% | 300 | 52億9683万 | -2.52% | - | 0.33 |
12/29 | 3,400 | 3,420 | 3,400 | 3,410 | -1.16% | 300 | 52億9683万 | -2.77% | - | 0.33 |
12/28 | 3,400 | 3,500 | 3,400 | 3,450 | +4.23% | 300 | 53億5896万 | -1.85% | - | 0.34 |
12/25 | 3,370 | 3,380 | 3,310 | 3,310 | -2.07% | 2,700 | 51億4149万 | -6.02% | - | 0.32 |
12/24 | 3,410 | 3,410 | 3,370 | 3,380 | -0.88% | 800 | 52億5023万 | -4.36% | - | 0.33 |
12/22 | 3,400 | 3,410 | 3,390 | 3,410 | +0.29% | 4,200 | 52億9683万 | -3.81% | - | 0.33 |
12/21 | 3,410 | 3,410 | 3,370 | 3,400 | -0.87% | 400 | 52億8129万 | -4.28% | - | 0.33 |
12/18 | 3,440 | 3,450 | 3,430 | 3,430 | -0.29% | 1,400 | 53億2789万 | -3.62% | - | 0.33 |
12/17 | 3,440 | 3,450 | 3,440 | 3,440 | 0% | 600 | 53億4343万 | -3.56% | - | 0.34 |
12/16 | 3,450 | 3,450 | 3,330 | 3,440 | -0.29% | 1,300 | 53億4343万 | -3.72% | - | 0.34 |
12/15 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 800 | 53億5896万 | -3.55% | - | 0.34 |
12/14 | 3,450 | 3,450 | 3,370 | 3,450 | -1.15% | 1,400 | 53億5896万 | -3.63% | - | 0.34 |
12/11 | 3,500 | 3,500 | 3,470 | 3,490 | -0.29% | 1,000 | 54億2109万 | -2.65% | - | 0.34 |
12/10 | 3,500 | 3,500 | 3,500 | 3,500 | -0.28% | 100 | 54億3663万 | -2.45% | - | 0.34 |
12/09 | 3,490 | 3,540 | 3,490 | 3,510 | -1.4% | 1,900 | 54億5216万 | -2.26% | - | 0.34 |
12/08 | 3,550 | 3,560 | 3,500 | 3,560 | -1.11% | 500 | 55億2983万 | -0.89% | - | 0.35 |
12/07 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 300 | 55億9196万 | +0.25% | - | 0.35 |
12/04 | 3,600 | 3,600 | 3,540 | 3,600 | 0% | 700 | 55億9196万 | +0.39% | - | 0.35 |
12/03 | 3,600 | 3,600 | 3,590 | 3,600 | -0.55% | 900 | 55億9196万 | +0.45% | - | 0.35 |
12/02 | 3,620 | 3,620 | 3,620 | 3,620 | +0.28% | 100 | 56億2302万 | +1.12% | - | 0.35 |
12/01 | 3,600 | 3,620 | 3,590 | 3,610 | 0% | 1,300 | 56億749万 | +0.95% | - | 0.35 |
11/30 | 3,600 | 3,610 | 3,600 | 3,610 | +1.12% | 300 | 56億749万 | +1.09% | - | 0.35 |
11/27 | 3,600 | 3,600 | 3,530 | 3,570 | -0.83% | 1,500 | 55億4536万 | +0.2% | - | 0.35 |
11/26 | 3,600 | 3,600 | 3,600 | 3,600 | -0.28% | 400 | 55億9196万 | +1.21% | - | 0.35 |
11/25 | 3,600 | 3,620 | 3,600 | 3,610 | -0.28% | 400 | 56億749万 | +1.63% | - | 0.35 |
11/24 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 400 | 56億2302万 | +2.12% | - | 0.35 |
11/20 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 400 | 56億2302万 | +2.35% | - | 0.35 |
11/19 | 3,610 | 3,690 | 3,600 | 3,620 | +0.28% | 2,100 | 56億2302万 | +2.61% | - | 0.35 |
11/18 | 3,690 | 3,690 | 3,610 | 3,610 | -1.37% | 900 | 56億749万 | +2.56% | - | 0.35 |
11/17 | 3,690 | 3,730 | 3,660 | 3,660 | +2.23% | 1,400 | 56億8516万 | +4.13% | - | 0.36 |
11/16 | 3,580 | 3,580 | 3,560 | 3,580 | 0% | 1,000 | 55億6089万 | +2.14% | - | 0.35 |
11/13 | 3,630 | 3,630 | 3,580 | 3,580 | -1.38% | 400 | 55億6089万 | +2.23% | - | 0.35 |
11/12 | 3,600 | 3,630 | 3,570 | 3,630 | +1.4% | 1,100 | 56億3856万 | +3.83% | - | 0.35 |
11/11 | 3,550 | 3,580 | 3,550 | 3,580 | +1.13% | 200 | 55億6089万 | +2.78% | - | 0.35 |
11/10 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 600 | 54億9876万 | +1.96% | - | 0.35 |
11/09 | 3,570 | 3,580 | 3,520 | 3,540 | -0.84% | 2,500 | 54億9876万 | +2.31% | - | 0.35 |
11/06 | 3,570 | 3,600 | 3,570 | 3,570 | 0% | 1,000 | 55億4536万 | +3.54% | - | 0.35 |
11/05 | 3,540 | 3,570 | 3,540 | 3,570 | 0% | 4,100 | 55億4536万 | +3.87% | - | 0.35 |
11/04 | 3,560 | 3,570 | 3,560 | 3,570 | +1.13% | 200 | 55億4536万 | +4.02% | - | 0.35 |
11/02 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 200 | 54億8323万 | +2.98% | - | 0.34 |
10/30 | 3,530 | 3,530 | 3,530 | 3,530 | +1.15% | 200 | 54億8323万 | +3.13% | - | 0.34 |
10/29 | 3,530 | 3,530 | 3,490 | 3,490 | -1.13% | 200 | 54億2109万 | +2.17% | - | 0.34 |
10/28 | 3,520 | 3,530 | 3,520 | 3,530 | +0.28% | 300 | 54億8323万 | +3.55% | - | 0.34 |
10/27 | 3,430 | 3,520 | 3,430 | 3,520 | +0.28% | 300 | 54億6769万 | +3.53% | - | 0.34 |
10/26 | 3,460 | 3,510 | 3,450 | 3,510 | +0.57% | 600 | 54億5216万 | +3.51% | - | 0.34 |
10/23 | 3,400 | 3,490 | 3,400 | 3,490 | +2.35% | 500 | 54億2109万 | +3.07% | - | 0.34 |
10/22 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 52億9683万 | +1.13% | - | 0.33 |
10/21 | 3,440 | 3,440 | 3,410 | 3,410 | -2.01% | 200 | 52億9683万 | +1.49% | - | 0.33 |
10/19 | 3,480 | 3,480 | 3,480 | 3,480 | +1.46% | 100 | 54億556万 | +3.97% | - | 0.34 |
10/16 | 3,470 | 3,470 | 3,430 | 3,430 | 0% | 300 | 53億2789万 | +2.79% | - | 0.33 |
10/15 | 3,400 | 3,430 | 3,400 | 3,430 | +0.88% | 500 | 53億2789万 | +3.06% | - | 0.33 |