株価チャート
2015/10/01～2016/02/29
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 |
| 02/29 | 3,610 | 3,680 | 3,570 | 3,570 | -0.28% | 18,700 | 380億1502万 | -6.23% | 9.96 | 0.57 |
| 02/26 | 3,670 | 3,720 | 3,560 | 3,580 | -1.92% | 26,800 | 381億2151万 | -6.36% | 9.99 | 0.57 |
| 02/25 | 3,570 | 3,700 | 3,570 | 3,650 | +2.53% | 18,300 | 388億6690万 | -4.72% | 10.19 | 0.58 |
| 02/24 | 3,630 | 3,710 | 3,520 | 3,560 | -2.73% | 26,300 | 379億854万 | -7.39% | 9.94 | 0.57 |
| 02/23 | 3,620 | 3,700 | 3,590 | 3,660 | +3.1% | 15,100 | 389億7338万 | -5.38% | 10.22 | 0.58 |
| 02/22 | 3,590 | 3,640 | 3,520 | 3,550 | -1.39% | 20,900 | 378億205万 | -8.67% | 9.91 | 0.57 |
| 02/19 | 3,560 | 3,640 | 3,560 | 3,600 | 0% | 17,900 | 383億3448万 | -7.86% | 10.05 | 0.57 |
| 02/18 | 3,760 | 3,780 | 3,560 | 3,600 | -2.17% | 32,800 | 383億3448万 | -8.14% | 10.05 | 0.57 |
| 02/17 | 3,710 | 3,840 | 3,620 | 3,680 | -1.6% | 9,500 | 391億8635万 | -6.46% | 10.27 | 0.59 |
| 02/16 | 3,760 | 3,940 | 3,710 | 3,740 | +0.54% | 11,400 | 398億2526万 | -5.05% | 10.44 | 0.6 |
| 02/15 | 3,620 | 3,750 | 3,590 | 3,720 | +8.14% | 10,700 | 396億1229万 | -5.85% | 10.38 | 0.59 |
| 02/12 | 3,730 | 3,750 | 3,440 | 3,440 | -7.77% | 16,800 | 366億3072万 | -13.18% | 9.6 | 0.55 |
| 02/10 | 3,850 | 3,890 | 3,720 | 3,730 | -4.36% | 11,300 | 397億1878万 | -6.49% | 10.41 | 0.6 |
| 02/09 | 3,880 | 3,960 | 3,820 | 3,900 | -2.74% | 21,400 | 415億2902万 | -2.65% | 10.88 | 0.62 |
| 02/08 | 3,870 | 4,060 | 3,870 | 4,010 | +2.04% | 11,500 | 427億35万 | -0.15% | 11.19 | 0.64 |
| 02/05 | 3,880 | 3,960 | 3,880 | 3,930 | -0.51% | 10,500 | 418億4847万 | -2.38% | 10.97 | 0.63 |
| 02/04 | 3,980 | 4,030 | 3,950 | 3,950 | -2.71% | 4,600 | 420億6144万 | -2.16% | 11.02 | 0.63 |
| 02/03 | 4,030 | 4,110 | 3,960 | 4,060 | -2.17% | 15,000 | 432億3277万 | +0.37% | 11.33 | 0.65 |
| 02/02 | 4,130 | 4,190 | 4,100 | 4,150 | -1.66% | 6,400 | 441億9113万 | +2.57% | 11.58 | 0.66 |
| 02/01 | 4,140 | 4,250 | 4,080 | 4,220 | +3.94% | 17,000 | 449億3652万 | +4.33% | 11.78 | 0.67 |
| 01/29 | 3,960 | 4,090 | 3,950 | 4,060 | +1.25% | 13,000 | 432億3277万 | +0.45% | 11.33 | 0.65 |
| 01/28 | 3,940 | 4,020 | 3,940 | 4,010 | +1.26% | 4,100 | 427億35万 | -0.89% | 11.19 | 0.64 |
| 01/27 | 3,960 | 3,970 | 3,910 | 3,960 | +2.06% | 11,600 | 421億6792万 | -2.34% | 11.05 | 0.63 |
| 01/26 | 3,890 | 3,920 | 3,880 | 3,880 | -2.02% | 7,700 | 413億1605万 | -4.6% | 10.83 | 0.62 |
| 01/25 | 3,990 | 4,000 | 3,930 | 3,960 | -0.5% | 8,300 | 421億6792万 | -2.96% | 11.05 | 0.63 |
| 01/22 | 3,850 | 3,980 | 3,840 | 3,980 | +5.29% | 11,200 | 423億8089万 | -2.74% | 11.11 | 0.63 |
| 01/21 | 3,920 | 4,000 | 3,780 | 3,780 | -4.55% | 12,600 | 402億5120万 | -7.92% | 10.55 | 0.6 |
| 01/20 | 4,130 | 4,140 | 3,960 | 3,960 | -4.81% | 10,100 | 421億6792万 | -4% | 11.05 | 0.63 |
| 01/19 | 4,150 | 4,200 | 4,120 | 4,160 | +0.24% | 11,900 | 442億9762万 | +0.48% | 11.61 | 0.66 |
| 01/18 | 3,980 | 4,170 | 3,930 | 4,150 | +2.47% | 21,300 | 441億9113万 | -0.02% | 11.58 | 0.66 |
| 01/15 | 3,990 | 4,150 | 3,980 | 4,050 | +3.85% | 34,000 | 431億2629万 | -2.74% | 11.3 | 0.65 |
| 01/14 | 3,900 | 3,980 | 3,860 | 3,900 | -1.52% | 22,600 | 415億2902万 | -6.74% | 10.88 | 0.62 |
| 01/13 | 3,910 | 3,990 | 3,910 | 3,960 | +3.66% | 8,000 | 421億6792万 | -5.83% | 11.05 | 0.63 |
| 01/12 | 3,940 | 3,950 | 3,810 | 3,820 | -5.21% | 22,000 | 406億7714万 | -9.65% | 10.66 | 0.61 |
| 01/08 | 4,000 | 4,140 | 4,000 | 4,030 | +0.75% | 14,300 | 429億1332万 | -5.35% | 11.25 | 0.64 |
| 01/07 | 4,090 | 4,100 | 4,000 | 4,000 | -2.91% | 10,500 | 425億9386万 | -6.59% | 11.16 | 0.64 |
| 01/06 | 4,160 | 4,220 | 4,060 | 4,120 | -0.96% | 11,200 | 438億7168万 | -4.25% | 11.5 | 0.66 |
| 01/05 | 4,150 | 4,230 | 4,130 | 4,160 | +0.73% | 12,900 | 442億9762万 | -3.61% | 11.61 | 0.66 |
| 01/04 | 4,200 | 4,210 | 4,120 | 4,130 | -3.28% | 6,900 | 439億7816万 | -4.62% | 11.53 | 0.66 |
| 2015 |
| 12/30 | 4,170 | 4,280 | 4,170 | 4,270 | +1.67% | 6,000 | 454億6895万 | -1.75% | 11.92 | 0.68 |
| 12/29 | 4,120 | 4,200 | 4,120 | 4,200 | +0.96% | 8,400 | 447億2356万 | -3.63% | 11.72 | 0.67 |
| 12/28 | 4,150 | 4,170 | 4,140 | 4,160 | +1.96% | 4,100 | 442億9762万 | -4.94% | 11.61 | 0.66 |
| 12/25 | 4,110 | 4,110 | 4,050 | 4,080 | -0.97% | 11,300 | 434億4574万 | -7.15% | 11.39 | 0.65 |
| 12/24 | 4,160 | 4,170 | 4,120 | 4,120 | -0.48% | 10,600 | 438億7168万 | -6.64% | 11.5 | 0.66 |
| 12/22 | 4,120 | 4,190 | 4,120 | 4,140 | -0.96% | 10,300 | 440億8465万 | -6.55% | 11.55 | 0.66 |
| 12/21 | 4,220 | 4,220 | 4,100 | 4,180 | -1.18% | 21,000 | 445億1059万 | -5.9% | 11.67 | 0.67 |
| 12/18 | 4,230 | 4,270 | 4,210 | 4,230 | -0.7% | 16,900 | 450億4301万 | -5.03% | 11.81 | 0.67 |
| 12/17 | 4,280 | 4,320 | 4,260 | 4,260 | +0.71% | 18,100 | 453億6246万 | -4.53% | 11.89 | 0.68 |
| 12/16 | 4,230 | 4,240 | 4,200 | 4,230 | +0.24% | 11,800 | 450億4301万 | -5.62% | 11.81 | 0.67 |
| 12/15 | 4,350 | 4,350 | 4,210 | 4,220 | -2.31% | 12,100 | 449億3652万 | -6.26% | 11.78 | 0.67 |
| 12/14 | 4,200 | 4,330 | 4,160 | 4,320 | +1.17% | 16,600 | 460億137万 | -4.47% | 12.06 | 0.69 |
| 12/11 | 4,200 | 4,340 | 4,200 | 4,270 | -1.84% | 32,100 | 454億6895万 | -5.78% | 11.92 | 0.68 |
| 12/10 | 4,340 | 4,370 | 4,290 | 4,350 | -1.58% | 13,000 | 463億2083万 | -4.33% | 12.14 | 0.69 |
| 12/09 | 4,430 | 4,470 | 4,400 | 4,420 | -1.12% | 9,600 | 470億6622万 | -3.01% | 12.34 | 0.71 |
| 12/08 | 4,470 | 4,500 | 4,430 | 4,470 | -0.67% | 6,600 | 475億9864万 | -1.95% | 12.48 | 0.71 |
| 12/07 | 4,570 | 4,570 | 4,470 | 4,500 | +0.22% | 9,100 | 479億1810万 | -1.38% | 12.56 | 0.72 |
| 12/04 | 4,480 | 4,500 | 4,410 | 4,490 | -0.88% | 13,500 | 478億1161万 | -1.62% | 12.53 | 0.72 |
| 12/03 | 4,520 | 4,560 | 4,510 | 4,530 | -0.66% | 6,900 | 482億3755万 | -0.81% | 12.64 | 0.72 |
| 12/02 | 4,650 | 4,650 | 4,530 | 4,560 | -1.51% | 8,600 | 485億5700万 | -0.13% | 12.73 | 0.73 |
| 12/01 | 4,550 | 4,630 | 4,530 | 4,630 | +2.21% | 14,000 | 493億240万 | +1.42% | 12.92 | 0.74 |
| 11/30 | 4,450 | 4,530 | 4,450 | 4,530 | +1.8% | 16,300 | 482億3755万 | -0.64% | 12.64 | 0.72 |
| 11/27 | 4,550 | 4,560 | 4,450 | 4,450 | -1.33% | 23,400 | 473億8567万 | -2.31% | 12.42 | 0.71 |
| 11/26 | 4,520 | 4,540 | 4,490 | 4,510 | -0.44% | 12,300 | 480億2458万 | -0.99% | 12.59 | 0.72 |
| 11/25 | 4,650 | 4,650 | 4,520 | 4,530 | -1.09% | 12,600 | 482億3755万 | -0.42% | 12.64 | 0.72 |
| 11/24 | 4,630 | 4,630 | 4,490 | 4,580 | -1.08% | 17,400 | 487億6997万 | +0.81% | 12.78 | 0.73 |
| 11/20 | 4,640 | 4,650 | 4,580 | 4,630 | +0.43% | 13,000 | 493億240万 | +2.14% | 12.92 | 0.74 |
| 11/19 | 4,620 | 4,620 | 4,580 | 4,610 | +0.88% | 16,100 | 490億8943万 | +1.99% | 12.87 | 0.74 |
| 11/18 | 4,560 | 4,590 | 4,520 | 4,570 | +0.88% | 10,900 | 486億6349万 | +1.35% | 12.76 | 0.73 |
| 11/17 | 4,510 | 4,570 | 4,500 | 4,530 | +1.57% | 19,900 | 482億3755万 | +0.67% | 12.64 | 0.72 |
| 11/16 | 4,440 | 4,490 | 4,420 | 4,460 | 0% | 11,500 | 474億9216万 | -0.76% | 12.45 | 0.71 |
| 11/13 | 4,400 | 4,460 | 4,380 | 4,460 | +0.68% | 18,400 | 474億9216万 | -0.56% | 12.45 | 0.71 |
| 11/12 | 4,510 | 4,580 | 4,420 | 4,430 | -7.13% | 39,200 | 471億7270万 | -1.05% | 12.36 | 0.71 |
| 11/11 | 4,720 | 4,770 | 4,680 | 4,770 | +1.06% | 15,900 | 507億9318万 | +6.76% | 13.31 | 0.76 |
| 11/10 | 4,730 | 4,730 | 4,670 | 4,720 | -0.42% | 11,700 | 502億6076万 | +6.33% | 13.17 | 0.75 |
| 11/09 | 4,560 | 4,740 | 4,560 | 4,740 | +3.95% | 25,300 | 504億7373万 | +7.53% | 13.23 | 0.76 |
| 11/06 | 4,590 | 4,590 | 4,500 | 4,560 | -1.72% | 14,200 | 485億5700万 | +4.16% | 12.73 | 0.73 |
| 11/05 | 4,670 | 4,670 | 4,550 | 4,640 | +0.65% | 11,600 | 494億888万 | +6.57% | 12.95 | 0.74 |
| 11/04 | 4,550 | 4,650 | 4,550 | 4,610 | +3.13% | 18,100 | 490億8943万 | +6.64% | 12.87 | 0.74 |
| 11/02 | 4,520 | 4,520 | 4,450 | 4,470 | -1.97% | 11,600 | 475億9864万 | +4.05% | 12.48 | 0.71 |
| 10/30 | 4,570 | 4,590 | 4,460 | 4,560 | +0.88% | 21,600 | 485億5700万 | +6.59% | 12.73 | 0.73 |
| 10/29 | 4,570 | 4,590 | 4,500 | 4,520 | -1.09% | 47,500 | 481億3106万 | +6.28% | 12.62 | 0.72 |
| 10/28 | 4,550 | 4,570 | 4,520 | 4,570 | +1.56% | 14,600 | 486億6349万 | +7.83% | 12.76 | 0.73 |
| 10/27 | 4,560 | 4,570 | 4,490 | 4,500 | -1.1% | 13,200 | 479億1810万 | +6.56% | 12.56 | 0.72 |
| 10/26 | 4,520 | 4,550 | 4,510 | 4,550 | +1.56% | 11,200 | 484億5052万 | +8.08% | 12.7 | 0.73 |
| 10/23 | 4,490 | 4,500 | 4,430 | 4,480 | +1.13% | 12,000 | 477億513万 | +6.72% | 12.5 | 0.71 |
| 10/22 | 4,400 | 4,480 | 4,400 | 4,430 | -0.45% | 12,900 | 471億7270万 | +5.88% | 12.36 | 0.71 |
| 10/21 | 4,310 | 4,450 | 4,310 | 4,450 | +2.3% | 14,500 | 473億8567万 | +6.64% | 12.42 | 0.71 |
| 10/20 | 4,390 | 4,390 | 4,310 | 4,350 | -0.68% | 7,700 | 463億2083万 | +4.57% | 12.14 | 0.69 |
| 10/19 | 4,360 | 4,390 | 4,280 | 4,380 | +1.15% | 12,300 | 466億4028万 | +5.49% | 12.22 | 0.7 |
| 10/16 | 4,310 | 4,390 | 4,310 | 4,330 | +0.46% | 12,600 | 461億786万 | +4.82% | 12.09 | 0.69 |
| 10/15 | 4,320 | 4,320 | 4,270 | 4,310 | -0.46% | 10,300 | 458億9489万 | +4.82% | 12.03 | 0.69 |
| 10/14 | 4,340 | 4,370 | 4,300 | 4,330 | -0.23% | 24,900 | 461億786万 | +5.76% | 12.09 | 0.69 |
| 10/13 | 4,350 | 4,350 | 4,290 | 4,340 | -1.14% | 16,300 | 462億1434万 | +6.42% | 12.11 | 0.69 |
| 10/09 | 4,290 | 4,400 | 4,260 | 4,390 | +3.78% | 17,400 | 467億4676万 | +8.1% | 12.25 | 0.7 |
| 10/08 | 4,290 | 4,330 | 4,230 | 4,230 | -0.94% | 13,700 | 450億4301万 | +4.57% | 11.81 | 0.67 |
| 10/07 | 4,230 | 4,280 | 4,190 | 4,270 | +1.91% | 12,100 | 454億6895万 | +5.67% | 11.92 | 0.68 |
| 10/06 | 4,100 | 4,230 | 4,100 | 4,190 | +3.2% | 14,100 | 446億1707万 | +3.74% | 11.69 | 0.67 |
| 10/05 | 4,040 | 4,070 | 3,990 | 4,060 | +3.05% | 11,600 | 432億3277万 | +0.69% | 11.33 | 0.65 |
| 10/02 | 3,950 | 3,990 | 3,900 | 3,940 | -1.5% | 16,600 | 419億5495万 | -2.31% | 11 | 0.63 |
| 10/01 | 4,030 | 4,050 | 3,970 | 4,000 | +1.27% | 14,300 | 425億9386万 | -0.77% | 11.16 | 0.64 |
