株価チャート
2015/10/06～2016/03/03
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 |
| 03/03 | 1,310 | 1,340 | 1,310 | 1,340 | +2.29% | 19,800 | 97億6290万 | +0.9% | 33.2 | 0.6 |
| 03/02 | 1,340 | 1,350 | 1,310 | 1,310 | +0.77% | 19,600 | 95億4432万 | -1.8% | 32.45 | 0.59 |
| 03/01 | 1,300 | 1,310 | 1,280 | 1,300 | 0% | 9,500 | 94億7147万 | -2.99% | 32.21 | 0.58 |
| 02/29 | 1,300 | 1,330 | 1,300 | 1,300 | +1.56% | 16,400 | 94億7147万 | -3.49% | 32.21 | 0.58 |
| 02/26 | 1,280 | 1,300 | 1,270 | 1,280 | +1.59% | 12,500 | 93億2575万 | -5.47% | 31.71 | 0.58 |
| 02/25 | 1,240 | 1,290 | 1,240 | 1,260 | +2.44% | 18,000 | 91億8004万 | -7.22% | 31.22 | 0.57 |
| 02/24 | 1,230 | 1,250 | 1,230 | 1,230 | -2.38% | 6,900 | 89億6146万 | -9.96% | 30.47 | 0.55 |
| 02/23 | 1,290 | 1,300 | 1,250 | 1,260 | -1.56% | 15,100 | 91億8004万 | -8.63% | 31.22 | 0.57 |
| 02/22 | 1,270 | 1,280 | 1,260 | 1,280 | 0% | 14,600 | 93億2575万 | -7.91% | 31.71 | 0.58 |
| 02/19 | 1,280 | 1,280 | 1,260 | 1,280 | -0.78% | 10,200 | 93億2575万 | -8.7% | 31.71 | 0.58 |
| 02/18 | 1,260 | 1,290 | 1,250 | 1,290 | +5.74% | 19,100 | 93億9861万 | -8.77% | 31.96 | 0.58 |
| 02/17 | 1,250 | 1,280 | 1,210 | 1,220 | -2.4% | 20,700 | 88億8861万 | -14.63% | 30.22 | 0.55 |
| 02/16 | 1,250 | 1,280 | 1,230 | 1,250 | 0% | 28,300 | 91億718万 | -13.43% | 30.97 | 0.56 |
| 02/15 | 1,250 | 1,250 | 1,210 | 1,250 | +13.64% | 43,800 | 91億718万 | -14.62% | 30.97 | 0.56 |
| 02/12 | 1,160 | 1,180 | 1,100 | 1,100 | -11.29% | 68,900 | 80億1432万 | -25.78% | 27.25 | 0.49 |
| 02/10 | 1,320 | 1,320 | 1,220 | 1,240 | -4.62% | 52,500 | 90億3432万 | -17.77% | 30.72 | 0.56 |
| 02/09 | 1,320 | 1,320 | 1,280 | 1,300 | -5.11% | 38,200 | 94億7147万 | -15.09% | 32.21 | 0.58 |
| 02/08 | 1,340 | 1,370 | 1,300 | 1,370 | 0% | 36,100 | 99億8147万 | -11.78% | 33.94 | 0.62 |
| 02/05 | 1,350 | 1,370 | 1,320 | 1,370 | -4.2% | 71,700 | 99億8147万 | -12.91% | 33.94 | 0.62 |
| 02/04 | 1,470 | 1,480 | 1,430 | 1,430 | -2.72% | 29,500 | 104億1861万 | -10.18% | 35.43 | 0.64 |
| 02/03 | 1,500 | 1,500 | 1,470 | 1,470 | -4.55% | 30,200 | 107億1004万 | -8.53% | 36.42 | 0.66 |
| 02/02 | 1,550 | 1,570 | 1,520 | 1,540 | -1.28% | 45,900 | 112億2005万 | -4.82% | 38.15 | 0.69 |
| 02/01 | 1,540 | 1,560 | 1,510 | 1,560 | +4.7% | 31,800 | 113億6576万 | -3.94% | 38.65 | 0.7 |
| 01/29 | 1,470 | 1,490 | 1,420 | 1,490 | +1.36% | 42,400 | 108億5576万 | -8.76% | 36.91 | 0.67 |
| 01/28 | 1,480 | 1,520 | 1,460 | 1,470 | -2% | 41,300 | 107億1004万 | -10.69% | 36.42 | 0.66 |
| 01/27 | 1,470 | 1,520 | 1,460 | 1,500 | +3.45% | 37,900 | 109億2862万 | -9.69% | 37.16 | 0.67 |
| 01/26 | 1,450 | 1,470 | 1,450 | 1,450 | -2.68% | 27,200 | 105億6433万 | -13.48% | 35.92 | 0.65 |
| 01/25 | 1,490 | 1,500 | 1,440 | 1,490 | +1.36% | 37,900 | 108億5576万 | -11.89% | 36.91 | 0.67 |
| 01/22 | 1,430 | 1,470 | 1,400 | 1,470 | +6.52% | 57,900 | 107億1004万 | -13.78% | 36.42 | 0.66 |
| 01/21 | 1,440 | 1,510 | 1,380 | 1,380 | -6.12% | 78,600 | 100億5433万 | -19.86% | 34.19 | 0.62 |
| 01/20 | 1,570 | 1,570 | 1,470 | 1,470 | -4.55% | 45,500 | 107億1004万 | -15.61% | 36.42 | 0.66 |
| 01/19 | 1,550 | 1,570 | 1,530 | 1,540 | 0% | 32,200 | 112億2005万 | -12.3% | 38.15 | 0.69 |
| 01/18 | 1,510 | 1,560 | 1,500 | 1,540 | -1.91% | 31,400 | 112億2005万 | -12.9% | 38.15 | 0.69 |
| 01/15 | 1,640 | 1,640 | 1,570 | 1,570 | -1.26% | 34,000 | 114億3862万 | -11.9% | 38.9 | 0.71 |
| 01/14 | 1,580 | 1,620 | 1,550 | 1,590 | -4.22% | 58,600 | 115億8433万 | -11.42% | 39.39 | 0.71 |
| 01/13 | 1,650 | 1,690 | 1,650 | 1,660 | +3.11% | 31,200 | 120億9433万 | -8.08% | 41.12 | 0.75 |
| 01/12 | 1,710 | 1,710 | 1,610 | 1,610 | -6.94% | 56,600 | 117億3005万 | -11.2% | 39.89 | 0.72 |
| 01/08 | 1,680 | 1,750 | 1,660 | 1,730 | +1.76% | 58,700 | 126億434万 | -5.05% | 42.86 | 0.78 |
| 01/07 | 1,730 | 1,760 | 1,700 | 1,700 | -3.41% | 53,400 | 123億8576万 | -6.75% | 42.12 | 0.76 |
| 01/06 | 1,810 | 1,820 | 1,740 | 1,760 | -3.3% | 80,100 | 128億2291万 | -3.35% | 43.6 | 0.79 |
| 01/05 | 1,810 | 1,840 | 1,800 | 1,820 | -1.09% | 70,100 | 132億6005万 | +0.17% | 45.09 | 0.82 |
| 01/04 | 1,890 | 1,910 | 1,820 | 1,840 | -2.13% | 96,700 | 134億577万 | +1.55% | 45.58 | 0.83 |
| 2015 |
| 12/30 | 1,860 | 1,890 | 1,850 | 1,880 | +2.17% | 100,100 | 136億9720万 | +4.16% | 46.1 | 0.84 |
| 12/29 | 1,810 | 1,860 | 1,780 | 1,840 | +1.66% | 60,000 | 134億577万 | +2.39% | 45.11 | 0.82 |
| 12/28 | 1,750 | 1,820 | 1,750 | 1,810 | +4.02% | 45,900 | 131億8720万 | +1.23% | 44.38 | 0.81 |
| 12/25 | 1,680 | 1,750 | 1,680 | 1,740 | +2.96% | 65,400 | 126億7719万 | -2.3% | 42.66 | 0.77 |
| 12/24 | 1,790 | 1,800 | 1,690 | 1,690 | -5.59% | 87,400 | 123億1291万 | -4.84% | 41.44 | 0.75 |
| 12/22 | 1,810 | 1,820 | 1,790 | 1,790 | -1.65% | 28,500 | 130億4148万 | +0.96% | 43.89 | 0.8 |
| 12/21 | 1,820 | 1,820 | 1,790 | 1,820 | -0.55% | 42,100 | 132億6005万 | +3.12% | 44.62 | 0.81 |
| 12/18 | 1,850 | 1,870 | 1,820 | 1,830 | -2.14% | 76,500 | 133億3291万 | +4.33% | 44.87 | 0.81 |
| 12/17 | 1,860 | 1,890 | 1,860 | 1,870 | +1.63% | 43,200 | 136億2434万 | +7.35% | 45.85 | 0.83 |
| 12/16 | 1,870 | 1,870 | 1,840 | 1,840 | +0.55% | 35,400 | 134億577万 | +6.42% | 45.11 | 0.82 |
| 12/15 | 1,880 | 1,890 | 1,830 | 1,830 | -3.17% | 71,600 | 133億3291万 | +6.64% | 44.87 | 0.81 |
| 12/14 | 1,850 | 1,890 | 1,820 | 1,890 | 0% | 90,900 | 137億7006万 | +10.85% | 46.34 | 0.84 |
| 12/11 | 1,840 | 1,900 | 1,840 | 1,890 | +3.85% | 100,700 | 137億7006万 | +11.7% | 46.34 | 0.84 |
| 12/10 | 1,820 | 1,850 | 1,800 | 1,820 | -1.09% | 58,200 | 132億6005万 | +8.53% | 44.62 | 0.81 |
| 12/09 | 1,870 | 1,880 | 1,830 | 1,840 | -2.65% | 103,100 | 134億577万 | +10.44% | 45.11 | 0.82 |
| 12/08 | 1,890 | 1,900 | 1,860 | 1,890 | -0.53% | 103,000 | 137億7006万 | +14.27% | 46.34 | 0.84 |
| 12/07 | 1,910 | 1,930 | 1,880 | 1,900 | +2.15% | 305,300 | 138億4291万 | +15.92% | 46.59 | 0.85 |
| 12/04 | 1,800 | 1,860 | 1,800 | 1,860 | +1.64% | 115,200 | 135億5148万 | +14.46% | 45.6 | 0.83 |
| 12/03 | 1,830 | 1,850 | 1,790 | 1,830 | 0% | 180,800 | 133億3291万 | +13.66% | 44.87 | 0.81 |
| 12/02 | 1,770 | 1,840 | 1,750 | 1,830 | +3.39% | 301,400 | 133億3291万 | +14.59% | 44.87 | 0.81 |
| 12/01 | 1,790 | 1,840 | 1,750 | 1,770 | +7.27% | 695,900 | 128億9577万 | +11.6% | 43.4 | 0.79 |
| 11/30 | 1,670 | 1,670 | 1,640 | 1,650 | -0.6% | 16,400 | 120億2148万 | +4.56% | 40.46 | 0.73 |
| 11/27 | 1,680 | 1,690 | 1,650 | 1,660 | -1.19% | 24,000 | 120億9433万 | +5.6% | 40.7 | 0.74 |
| 11/26 | 1,690 | 1,690 | 1,670 | 1,680 | +0.6% | 25,400 | 122億4005万 | +7.21% | 41.19 | 0.75 |
| 11/25 | 1,690 | 1,690 | 1,660 | 1,670 | -0.6% | 23,100 | 121億6719万 | +7.12% | 40.95 | 0.74 |
| 11/24 | 1,630 | 1,690 | 1,630 | 1,680 | +3.07% | 50,400 | 122億4005万 | +8.25% | 41.19 | 0.75 |
| 11/20 | 1,610 | 1,630 | 1,600 | 1,630 | +0.62% | 9,700 | 118億7576万 | +5.43% | 39.97 | 0.73 |
| 11/19 | 1,630 | 1,630 | 1,610 | 1,620 | 0% | 25,700 | 118億290万 | +5.13% | 39.72 | 0.72 |
| 11/18 | 1,630 | 1,640 | 1,600 | 1,620 | 0% | 45,000 | 118億290万 | +5.4% | 39.72 | 0.72 |
| 11/17 | 1,610 | 1,630 | 1,580 | 1,620 | +1.89% | 58,400 | 118億290万 | +5.74% | 39.72 | 0.72 |
| 11/16 | 1,570 | 1,640 | 1,560 | 1,590 | +3.25% | 162,000 | 115億8433万 | +4.13% | 38.98 | 0.71 |
| 11/13 | 1,520 | 1,540 | 1,520 | 1,540 | 0% | 18,900 | 112億2005万 | +1.32% | 37.76 | 0.69 |
| 11/12 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 4,800 | 112億2005万 | +1.58% | 37.76 | 0.69 |
| 11/11 | 1,520 | 1,540 | 1,510 | 1,530 | +0.66% | 19,900 | 111億4719万 | +1.19% | 37.51 | 0.68 |
| 11/10 | 1,540 | 1,540 | 1,520 | 1,520 | -1.94% | 15,800 | 110億7433万 | +0.86% | 37.27 | 0.68 |
| 11/09 | 1,540 | 1,550 | 1,530 | 1,550 | -0.64% | 31,700 | 112億9290万 | +3.2% | 38 | 0.69 |
| 11/06 | 1,530 | 1,570 | 1,530 | 1,560 | +1.96% | 24,900 | 113億6576万 | +4.42% | 38.25 | 0.69 |
| 11/05 | 1,550 | 1,560 | 1,530 | 1,530 | -0.65% | 28,800 | 111億4719万 | +3.03% | 37.51 | 0.68 |
| 11/04 | 1,560 | 1,570 | 1,540 | 1,540 | +0.65% | 26,700 | 112億2005万 | +4.34% | 37.76 | 0.69 |
| 11/02 | 1,520 | 1,550 | 1,520 | 1,530 | 0% | 23,300 | 111億4719万 | +4.08% | 37.51 | 0.68 |
| 10/30 | 1,530 | 1,540 | 1,510 | 1,530 | -0.65% | 18,500 | 111億4719万 | +4.51% | 37.51 | 0.68 |
| 10/29 | 1,510 | 1,540 | 1,500 | 1,540 | +3.36% | 35,000 | 112億2005万 | +5.7% | 37.76 | 0.69 |
| 10/28 | 1,510 | 1,520 | 1,480 | 1,490 | -1.32% | 24,600 | 108億5576万 | +2.62% | 36.53 | 0.66 |
| 10/27 | 1,560 | 1,560 | 1,510 | 1,510 | -3.21% | 30,200 | 110億147万 | +4.14% | 37.02 | 0.67 |
| 10/26 | 1,570 | 1,580 | 1,560 | 1,560 | 0% | 19,100 | 113億6576万 | +7.88% | 38.25 | 0.69 |
| 10/23 | 1,530 | 1,570 | 1,530 | 1,560 | +3.31% | 40,200 | 113億6576万 | +8.26% | 38.25 | 0.69 |
| 10/22 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 8,300 | 110億147万 | +5.15% | 37.02 | 0.67 |
| 10/21 | 1,490 | 1,520 | 1,480 | 1,520 | +2.01% | 23,300 | 110億7433万 | +6% | 37.27 | 0.68 |
| 10/20 | 1,510 | 1,520 | 1,490 | 1,490 | -0.67% | 20,300 | 108億5576万 | +4.2% | 36.53 | 0.66 |
| 10/19 | 1,510 | 1,520 | 1,500 | 1,500 | -1.32% | 16,000 | 109億2862万 | +4.97% | 36.78 | 0.67 |
| 10/16 | 1,520 | 1,540 | 1,510 | 1,520 | +1.33% | 37,200 | 110億7433万 | +6.82% | 37.27 | 0.68 |
| 10/15 | 1,500 | 1,520 | 1,470 | 1,500 | -1.32% | 38,700 | 109億2862万 | +5.93% | 36.78 | 0.67 |
| 10/14 | 1,510 | 1,550 | 1,480 | 1,520 | +0.66% | 55,800 | 110億7433万 | +7.73% | 37.27 | 0.68 |
| 10/13 | 1,470 | 1,530 | 1,460 | 1,510 | +2.03% | 67,600 | 110億147万 | +7.32% | 37.02 | 0.67 |
| 10/09 | 1,440 | 1,480 | 1,420 | 1,480 | +3.5% | 35,500 | 107億8290万 | +5.49% | 36.29 | 0.66 |
| 10/08 | 1,440 | 1,440 | 1,420 | 1,430 | -0.69% | 13,400 | 104億1861万 | +2% | 35.06 | 0.64 |
| 10/07 | 1,430 | 1,450 | 1,420 | 1,440 | +0.7% | 15,900 | 104億9147万 | +2.56% | 35.31 | 0.64 |
| 10/06 | 1,420 | 1,450 | 1,420 | 1,430 | +1.42% | 27,000 | 104億1861万 | +1.71% | 35.06 | 0.64 |
