株価チャート
2015/11/02～2016/03/31
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 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 700 | 17億8537万 | +0.35% | - | 0.19 |
| 03/30 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 600 | 18億90万 | +1.22% | - | 0.19 |
| 03/28 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 200 | 18億1642万 | +2.45% | - | 0.19 |
| 03/25 | 1,170 | 1,170 | 1,160 | 1,160 | +0.87% | 300 | 18億90万 | +2.02% | - | 0.19 |
| 03/24 | 1,140 | 1,150 | 1,140 | 1,150 | +0.88% | 300 | 17億8537万 | +1.5% | - | 0.19 |
| 03/23 | 1,160 | 1,160 | 1,140 | 1,140 | -0.87% | 300 | 17億6985万 | +1.06% | - | 0.19 |
| 03/22 | 1,140 | 1,150 | 1,140 | 1,150 | +1.77% | 300 | 17億8537万 | +2.31% | - | 0.19 |
| 03/18 | 1,150 | 1,150 | 1,130 | 1,130 | -1.74% | 1,000 | 17億5432万 | +0.89% | - | 0.18 |
| 03/17 | 1,150 | 1,150 | 1,140 | 1,150 | +0.88% | 300 | 17億8537万 | +2.31% | - | 0.19 |
| 03/16 | 1,120 | 1,140 | 1,120 | 1,140 | +1.79% | 1,100 | 17億6985万 | +0.62% | - | 0.19 |
| 03/15 | 1,170 | 1,170 | 1,110 | 1,120 | -4.27% | 800 | 17億3880万 | -2.1% | - | 0.18 |
| 03/14 | 1,200 | 1,210 | 1,170 | 1,170 | -0.85% | 1,100 | 18億1642万 | +1.12% | - | 0.19 |
| 03/11 | 1,170 | 1,180 | 1,170 | 1,180 | +0.85% | 1,000 | 18億3195万 | +1.03% | - | 0.19 |
| 03/10 | 1,150 | 1,170 | 1,150 | 1,170 | +1.74% | 300 | 18億1642万 | -0.68% | - | 0.19 |
| 03/09 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 100 | 17億8537万 | -3.2% | - | 0.19 |
| 03/08 | 1,160 | 1,170 | 1,160 | 1,160 | 0% | 800 | 18億90万 | -3.41% | - | 0.19 |
| 03/07 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 800 | 18億90万 | -4.29% | - | 0.19 |
| 03/04 | 1,130 | 1,160 | 1,120 | 1,150 | +0.88% | 1,500 | 17億8537万 | -5.89% | - | 0.19 |
| 03/03 | 1,120 | 1,140 | 1,120 | 1,140 | 0% | 700 | 17億6985万 | -7.47% | - | 0.19 |
| 03/02 | 1,160 | 1,160 | 1,140 | 1,140 | +2.7% | 1,500 | 17億6985万 | -8.36% | - | 0.19 |
| 03/01 | 1,110 | 1,150 | 1,110 | 1,110 | -3.48% | 1,600 | 17億2327万 | -11.48% | - | 0.18 |
| 02/29 | 1,140 | 1,150 | 1,140 | 1,150 | +5.5% | 1,600 | 17億8537万 | -9.16% | - | 0.19 |
| 02/26 | 1,130 | 1,130 | 1,090 | 1,090 | -3.54% | 1,400 | 16億9222万 | -14.58% | - | 0.18 |
| 02/25 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 100 | 17億5432万 | -12.4% | - | 0.18 |
| 02/24 | 1,100 | 1,120 | 1,100 | 1,120 | -2.61% | 400 | 17億3880万 | -14.11% | - | 0.18 |
| 02/23 | 1,110 | 1,150 | 1,080 | 1,150 | +6.48% | 1,700 | 17億8537万 | -12.81% | - | 0.19 |
| 02/22 | 1,040 | 1,090 | 1,040 | 1,080 | +3.85% | 4,500 | 16億7670万 | -18.98% | - | 0.18 |
| 02/19 | 1,070 | 1,070 | 1,040 | 1,040 | -1.89% | 600 | 16億1460万 | -23.08% | - | 0.17 |
| 02/18 | 1,030 | 1,070 | 1,020 | 1,060 | +3.92% | 2,600 | 16億4565万 | -22.74% | - | 0.17 |
| 02/17 | 1,020 | 1,050 | 1,020 | 1,020 | -2.86% | 6,700 | 15億8355万 | -26.67% | - | 0.17 |
| 02/16 | 1,020 | 1,080 | 1,020 | 1,050 | +1.94% | 4,000 | 16億3012万 | -25.58% | - | 0.17 |
| 02/15 | 1,140 | 1,140 | 1,030 | 1,030 | -16.94% | 15,800 | 15億9907万 | -28.12% | - | 0.17 |
| 02/12 | 1,350 | 1,350 | 1,240 | 1,240 | -9.49% | 2,400 | 19億2510万 | -14.78% | - | 0.2 |
| 02/10 | 1,420 | 1,420 | 1,370 | 1,370 | -3.52% | 800 | 21億2692万 | -6.8% | - | 0.22 |
| 02/09 | 1,460 | 1,460 | 1,420 | 1,420 | -2.07% | 1,500 | 22億455万 | -3.99% | - | 0.23 |
| 02/08 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 100 | 22億5112万 | -2.42% | - | 0.24 |
| 02/05 | 1,460 | 1,460 | 1,440 | 1,440 | +0.7% | 300 | 22億3560万 | -3.55% | - | 0.23 |
| 02/04 | 1,430 | 1,460 | 1,430 | 1,430 | 0% | 300 | 22億2007万 | -4.67% | - | 0.23 |
| 02/03 | 1,460 | 1,460 | 1,430 | 1,430 | -2.05% | 600 | 22億2007万 | -5.05% | - | 0.23 |
| 02/02 | 1,490 | 1,490 | 1,460 | 1,460 | +1.39% | 500 | 22億6665万 | -3.44% | - | 0.24 |
| 02/01 | 1,430 | 1,440 | 1,430 | 1,440 | +2.13% | 300 | 22億3560万 | -5.14% | - | 0.23 |
| 01/29 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 700 | 21億8902万 | -7.48% | - | 0.23 |
| 01/28 | 1,400 | 1,410 | 1,400 | 1,400 | -2.1% | 700 | 21億7350万 | -8.62% | - | 0.23 |
| 01/27 | 1,400 | 1,430 | 1,400 | 1,430 | +2.14% | 300 | 22億2007万 | -7.26% | - | 0.23 |
| 01/26 | 1,400 | 1,410 | 1,380 | 1,400 | 0% | 900 | 21億7350万 | -9.79% | - | 0.23 |
| 01/25 | 1,410 | 1,430 | 1,400 | 1,400 | -1.41% | 8,900 | 21億7350万 | -10.37% | - | 0.23 |
| 01/22 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | 22億455万 | -9.73% | - | 0.23 |
| 01/21 | 1,450 | 1,450 | 1,420 | 1,420 | -4.7% | 1,200 | 22億455万 | -10.3% | - | 0.23 |
| 01/20 | 1,500 | 1,500 | 1,480 | 1,490 | -0.67% | 1,200 | 23億1322万 | -6.52% | - | 0.24 |
| 01/19 | 1,500 | 1,550 | 1,500 | 1,500 | 0% | 1,300 | 23億2875万 | -6.37% | - | 0.24 |
| 01/18 | 1,530 | 1,530 | 1,490 | 1,500 | -2.6% | 1,500 | 23億2875万 | -6.77% | - | 0.24 |
| 01/15 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 1,000 | 23億9085万 | -4.76% | - | 0.25 |
| 01/14 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 700 | 23億9085万 | -5.17% | - | 0.25 |
| 01/13 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 100 | 23億9085万 | -5.58% | - | 0.25 |
| 01/12 | 1,570 | 1,570 | 1,530 | 1,530 | -3.77% | 500 | 23億7532万 | -6.59% | - | 0.25 |
| 01/08 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 400 | 24億6847万 | -3.34% | - | 0.26 |
| 01/07 | 1,620 | 1,620 | 1,580 | 1,580 | -1.86% | 1,700 | 24億5295万 | -4.24% | - | 0.26 |
| 01/06 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 900 | 24億9952万 | -2.72% | - | 0.26 |
| 01/05 | 1,640 | 1,640 | 1,600 | 1,610 | +0.63% | 500 | 24億9952万 | -2.95% | - | 0.26 |
| 01/04 | 1,640 | 1,640 | 1,600 | 1,600 | -0.62% | 1,200 | 24億8400万 | -3.73% | - | 0.26 |
| 2015 |
| 12/30 | 1,640 | 1,640 | 1,610 | 1,610 | 0% | 1,800 | 24億9952万 | -3.48% | - | 0.26 |
| 12/29 | 1,610 | 1,620 | 1,610 | 1,610 | +0.63% | 600 | 24億9952万 | -3.71% | - | 0.26 |
| 12/28 | 1,580 | 1,600 | 1,580 | 1,600 | +1.91% | 800 | 24億8400万 | -4.53% | - | 0.26 |
| 12/25 | 1,610 | 1,610 | 1,550 | 1,570 | -1.88% | 4,300 | 24億3742万 | -6.55% | - | 0.25 |
| 12/24 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 900 | 24億8400万 | -5.21% | - | 0.26 |
| 12/22 | 1,620 | 1,620 | 1,570 | 1,590 | -1.85% | 2,200 | 24億6847万 | -6.14% | - | 0.26 |
| 12/21 | 1,660 | 1,660 | 1,600 | 1,620 | -1.82% | 4,500 | 25億1505万 | -4.82% | - | 0.26 |
| 12/18 | 1,660 | 1,660 | 1,640 | 1,650 | -1.2% | 4,500 | 25億6162万 | -3.4% | - | 0.27 |
| 12/17 | 1,660 | 1,670 | 1,650 | 1,670 | +0.6% | 1,400 | 25億9267万 | -2.91% | - | 0.27 |
| 12/16 | 1,680 | 1,680 | 1,660 | 1,660 | -0.6% | 2,500 | 25億7715万 | -3.99% | - | 0.27 |
| 12/15 | 1,690 | 1,690 | 1,670 | 1,670 | 0% | 2,100 | 25億9267万 | -3.97% | - | 0.27 |
| 12/14 | 1,700 | 1,700 | 1,670 | 1,670 | -1.18% | 1,800 | 25億9267万 | -4.52% | - | 0.27 |
| 12/11 | 1,690 | 1,700 | 1,690 | 1,690 | 0% | 2,200 | 26億2372万 | -3.87% | - | 0.27 |
| 12/10 | 1,700 | 1,700 | 1,690 | 1,690 | 0% | 500 | 26億2372万 | -4.3% | - | 0.27 |
| 12/09 | 1,690 | 1,690 | 1,680 | 1,690 | -0.59% | 300 | 26億2372万 | -4.68% | - | 0.27 |
| 12/08 | 1,710 | 1,710 | 1,700 | 1,700 | 0% | 1,200 | 26億3925万 | -4.6% | - | 0.28 |
| 12/07 | 1,730 | 1,730 | 1,700 | 1,700 | -1.16% | 2,200 | 26億3925万 | -5.03% | - | 0.28 |
| 12/04 | 1,710 | 1,720 | 1,710 | 1,720 | +0.58% | 800 | 26億7030万 | -4.34% | - | 0.28 |
| 12/03 | 1,710 | 1,720 | 1,700 | 1,710 | 0% | 1,100 | 26億5477万 | -5.26% | - | 0.28 |
| 12/02 | 1,730 | 1,730 | 1,690 | 1,710 | -0.58% | 1,400 | 26億5477万 | -5.79% | - | 0.28 |
| 12/01 | 1,720 | 1,740 | 1,720 | 1,720 | +0.58% | 800 | 26億7030万 | -5.75% | - | 0.28 |
| 11/30 | 1,710 | 1,710 | 1,700 | 1,710 | +0.59% | 1,100 | 26億5477万 | -6.66% | - | 0.28 |
| 11/27 | 1,690 | 1,700 | 1,680 | 1,700 | 0% | 2,300 | 26億3925万 | -7.61% | - | 0.28 |
| 11/26 | 1,730 | 1,730 | 1,690 | 1,700 | -1.73% | 7,100 | 26億3925万 | -8.01% | - | 0.28 |
| 11/25 | 1,710 | 1,730 | 1,710 | 1,730 | +1.17% | 1,800 | 26億8582万 | -6.79% | - | 0.28 |
| 11/24 | 1,710 | 1,720 | 1,690 | 1,710 | 0% | 3,900 | 26億5477万 | -8.26% | - | 0.28 |
| 11/20 | 1,720 | 1,720 | 1,710 | 1,710 | -0.58% | 1,300 | 26億5477万 | -8.65% | - | 0.28 |
| 11/19 | 1,740 | 1,740 | 1,710 | 1,720 | -2.27% | 4,100 | 26億7030万 | -8.51% | - | 0.28 |
| 11/18 | 1,760 | 1,770 | 1,760 | 1,760 | 0% | 1,700 | 27億3240万 | -6.73% | - | 0.29 |
| 11/17 | 1,770 | 1,770 | 1,760 | 1,760 | -0.56% | 800 | 27億3240万 | -6.98% | - | 0.29 |
| 11/16 | 1,750 | 1,770 | 1,730 | 1,770 | -1.12% | 3,500 | 27億4792万 | -6.74% | - | 0.29 |
| 11/13 | 1,810 | 1,820 | 1,790 | 1,790 | -7.25% | 7,500 | 27億7897万 | -5.99% | - | 0.29 |
| 11/12 | 1,890 | 1,960 | 1,890 | 1,930 | +1.58% | 2,600 | 29億9632万 | +1.1% | - | 0.31 |
| 11/11 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 1,700 | 29億4975万 | -0.42% | - | 0.31 |
| 11/10 | 1,920 | 1,920 | 1,910 | 1,910 | -1.04% | 1,900 | 29億6527万 | +0.1% | - | 0.31 |
| 11/09 | 1,880 | 1,940 | 1,880 | 1,930 | +2.66% | 2,200 | 29億9632万 | +1.15% | - | 0.31 |
| 11/06 | 1,880 | 1,910 | 1,880 | 1,880 | -0.53% | 900 | 29億1870万 | -1.36% | - | 0.31 |
| 11/05 | 1,900 | 1,900 | 1,890 | 1,890 | +0.53% | 900 | 29億3422万 | -1% | - | 0.31 |
| 11/04 | 1,920 | 1,920 | 1,880 | 1,880 | -1.05% | 3,300 | 29億1870万 | -1.67% | - | 0.31 |
| 11/02 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 29億4975万 | -0.73% | - | 0.31 |
