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 |
---|
2018 | 10/1, 株式併合 10→1 |
2016 |
03/31 | 1,150 | 1,160 | 1,150 | 1,150 | +1.77% | 1,600 | 18億1843万 | -0.26% | - | 0.52 |
03/30 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 1,400 | 17億8681万 | -1.74% | - | 0.51 |
03/29 | 1,130 | 1,150 | 1,130 | 1,130 | -3.42% | 2,900 | 17億8681万 | -1.57% | - | 0.51 |
03/28 | 1,200 | 1,200 | 1,170 | 1,170 | -0.85% | 4,000 | 18億5006万 | +2.09% | - | 0.53 |
03/25 | 1,200 | 1,200 | 1,180 | 1,180 | +0.85% | 3,300 | 18億6587万 | +3.15% | - | 0.53 |
03/24 | 1,160 | 1,180 | 1,140 | 1,170 | -1.68% | 13,000 | 18億5006万 | +2.45% | - | 0.53 |
03/23 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 3,500 | 18億8168万 | +4.57% | - | 0.54 |
03/22 | 1,200 | 1,210 | 1,190 | 1,200 | +0.84% | 6,800 | 18億9750万 | +5.63% | - | 0.54 |
03/18 | 1,200 | 1,200 | 1,170 | 1,190 | 0% | 7,000 | 18億8168万 | +4.94% | - | 0.54 |
03/17 | 1,220 | 1,250 | 1,170 | 1,190 | -1.65% | 22,500 | 18億8168万 | +5.59% | - | 0.54 |
03/16 | 1,200 | 1,230 | 1,200 | 1,210 | +0.83% | 10,400 | 19億1331万 | +7.65% | - | 0.55 |
03/15 | 1,190 | 1,220 | 1,180 | 1,200 | +1.69% | 9,100 | 18億9750万 | +6.86% | - | 0.54 |
03/14 | 1,170 | 1,190 | 1,140 | 1,180 | +1.72% | 10,700 | 18億6587万 | +4.7% | - | 0.53 |
03/11 | 1,130 | 1,160 | 1,120 | 1,160 | +0.87% | 7,000 | 18億3425万 | +2.47% | - | 0.53 |
03/10 | 1,130 | 1,150 | 1,110 | 1,150 | +4.55% | 4,400 | 18億1843万 | +0.88% | - | 0.52 |
03/09 | 1,120 | 1,120 | 1,090 | 1,100 | -1.79% | 4,800 | 17億3937万 | -4.18% | - | 0.5 |
03/08 | 1,170 | 1,170 | 1,120 | 1,120 | -4.27% | 10,100 | 17億7100万 | -3.45% | - | 0.51 |
03/07 | 1,140 | 1,180 | 1,130 | 1,170 | +2.63% | 6,600 | 18億5006万 | 0% | - | 0.53 |
03/04 | 1,140 | 1,150 | 1,120 | 1,140 | 0% | 7,300 | 18億262万 | -3.14% | - | 0.52 |
03/03 | 1,160 | 1,160 | 1,130 | 1,140 | -0.87% | 9,000 | 18億262万 | -3.72% | - | 0.52 |
03/02 | 1,150 | 1,170 | 1,120 | 1,150 | +3.6% | 10,000 | 18億1843万 | -3.28% | - | 0.52 |
03/01 | 1,100 | 1,110 | 1,100 | 1,110 | +1.83% | 2,800 | 17億5518万 | -7.04% | - | 0.5 |
02/29 | 1,090 | 1,110 | 1,090 | 1,090 | -0.91% | 3,500 | 17億2356万 | -9.17% | - | 0.49 |
02/26 | 1,100 | 1,110 | 1,100 | 1,100 | 0% | 3,200 | 17億3937万 | -8.79% | - | 0.5 |
02/25 | 1,080 | 1,100 | 1,080 | 1,100 | +1.85% | 700 | 17億3937万 | -9.09% | - | 0.5 |
02/24 | 1,070 | 1,080 | 1,070 | 1,080 | 0% | 1,900 | 17億775万 | -11.26% | - | 0.49 |
02/23 | 1,110 | 1,120 | 1,080 | 1,080 | -0.92% | 4,400 | 17億775万 | -12.12% | - | 0.49 |
02/22 | 1,100 | 1,120 | 1,080 | 1,090 | -0.91% | 5,800 | 17億2356万 | -12.24% | - | 0.49 |
02/19 | 1,130 | 1,130 | 1,050 | 1,100 | -2.65% | 14,300 | 17億3937万 | -12.35% | - | 0.5 |
02/18 | 1,110 | 1,130 | 1,110 | 1,130 | +3.67% | 2,100 | 17億8681万 | -11.09% | - | 0.51 |
02/17 | 1,140 | 1,150 | 1,090 | 1,090 | -3.54% | 13,000 | 17億2356万 | -15.31% | - | 0.49 |
02/16 | 1,110 | 1,180 | 1,090 | 1,130 | -1.74% | 8,000 | 17億8681万 | -13.21% | - | 0.51 |
02/15 | 1,040 | 1,150 | 1,040 | 1,150 | +13.86% | 9,800 | 18億1843万 | -12.88% | - | 0.52 |
02/12 | 1,060 | 1,060 | 1,000 | 1,010 | -9.01% | 8,800 | 15億9706万 | -24.63% | - | 0.46 |
02/10 | 1,200 | 1,200 | 1,110 | 1,110 | -7.5% | 6,600 | 17億5518万 | -18.74% | - | 0.5 |
02/09 | 1,250 | 1,250 | 1,190 | 1,200 | -6.98% | 10,200 | 18億9750万 | -13.54% | - | 0.54 |
02/08 | 1,280 | 1,300 | 1,280 | 1,290 | -1.53% | 3,900 | 20億3981万 | -8.12% | - | 0.58 |
02/05 | 1,340 | 1,340 | 1,300 | 1,310 | -3.68% | 3,700 | 20億7143万 | -7.49% | - | 0.59 |
02/04 | 1,350 | 1,360 | 1,320 | 1,360 | 0% | 5,300 | 21億5050万 | -4.56% | - | 0.62 |
02/03 | 1,370 | 1,370 | 1,320 | 1,360 | -1.45% | 8,700 | 21億5050万 | -5.16% | - | 0.62 |
02/02 | 1,370 | 1,400 | 1,370 | 1,380 | 0% | 6,900 | 21億8212万 | -4.43% | - | 0.62 |
02/01 | 1,360 | 1,400 | 1,360 | 1,380 | +2.22% | 10,900 | 21億8212万 | -4.83% | - | 0.62 |
01/29 | 1,320 | 1,360 | 1,300 | 1,350 | +3.85% | 16,300 | 21億3468万 | -7.22% | - | 0.61 |
01/28 | 1,270 | 1,320 | 1,270 | 1,300 | +1.56% | 9,800 | 20億5562万 | -10.9% | - | 0.59 |
01/27 | 1,290 | 1,310 | 1,280 | 1,280 | +1.59% | 8,400 | 20億2400万 | -12.63% | - | 0.58 |
01/26 | 1,250 | 1,280 | 1,240 | 1,260 | 0% | 8,200 | 19億9237万 | -14.4% | - | 0.57 |
01/25 | 1,240 | 1,280 | 1,230 | 1,260 | +0.8% | 20,500 | 19億9237万 | -14.92% | - | 0.57 |
01/22 | 1,230 | 1,260 | 1,220 | 1,250 | +4.17% | 6,200 | 19億7656万 | -16.05% | - | 0.57 |
01/21 | 1,260 | 1,300 | 1,200 | 1,200 | -5.51% | 15,400 | 18億9750万 | -19.95% | - | 0.54 |
01/20 | 1,360 | 1,360 | 1,270 | 1,270 | -8.63% | 15,000 | 20億818万 | -16.01% | - | 0.58 |
01/19 | 1,390 | 1,400 | 1,380 | 1,390 | 0% | 2,700 | 21億9793万 | -8.67% | - | 0.63 |
01/18 | 1,390 | 1,390 | 1,330 | 1,390 | -2.8% | 11,200 | 21億9793万 | -8.97% | - | 0.63 |
01/15 | 1,500 | 1,510 | 1,410 | 1,430 | -4.67% | 7,100 | 22億6118万 | -6.72% | - | 0.65 |
01/14 | 1,480 | 1,500 | 1,440 | 1,500 | -1.96% | 8,200 | 23億7187万 | -2.34% | - | 0.68 |
01/13 | 1,500 | 1,530 | 1,460 | 1,530 | +4.79% | 10,100 | 24億1931万 | -0.39% | - | 0.69 |
01/12 | 1,540 | 1,540 | 1,450 | 1,460 | -8.18% | 17,800 | 23億862万 | -4.89% | - | 0.66 |
01/08 | 1,600 | 1,630 | 1,580 | 1,590 | -2.45% | 9,300 | 25億1418万 | +3.45% | - | 0.72 |
01/07 | 1,650 | 1,650 | 1,610 | 1,630 | -1.81% | 8,800 | 25億7743万 | +6.33% | - | 0.74 |
01/06 | 1,670 | 1,680 | 1,630 | 1,660 | -1.19% | 28,900 | 26億2487万 | +8.64% | - | 0.75 |
01/05 | 1,600 | 1,680 | 1,600 | 1,680 | +5% | 59,800 | 26億5650万 | +10.38% | - | 0.76 |
01/04 | 1,570 | 1,620 | 1,570 | 1,600 | +1.91% | 28,200 | 25億3000万 | +5.68% | - | 0.72 |
2015 |
12/30 | 1,540 | 1,580 | 1,540 | 1,570 | +1.95% | 10,500 | 24億8256万 | +3.9% | - | 0.71 |
12/29 | 1,580 | 1,580 | 1,530 | 1,540 | -3.14% | 13,100 | 24億3512万 | +2.05% | - | 0.7 |
12/28 | 1,600 | 1,620 | 1,560 | 1,590 | -0.63% | 27,000 | 25億1418万 | +5.3% | - | 0.72 |
12/25 | 1,550 | 1,610 | 1,550 | 1,600 | +3.9% | 44,600 | 25億3000万 | +6.03% | - | 0.72 |
12/24 | 1,510 | 1,580 | 1,510 | 1,540 | +1.99% | 39,900 | 24億3512万 | +2.26% | - | 0.7 |
12/22 | 1,450 | 1,560 | 1,430 | 1,510 | +4.14% | 41,400 | 23億8768万 | +0.4% | - | 0.68 |
12/21 | 1,440 | 1,450 | 1,400 | 1,450 | 0% | 8,100 | 22億9281万 | -3.53% | - | 0.66 |
12/18 | 1,470 | 1,470 | 1,450 | 1,450 | -0.68% | 7,200 | 22億9281万 | -3.59% | - | 0.66 |
12/17 | 1,470 | 1,480 | 1,460 | 1,460 | -0.68% | 4,800 | 23億862万 | -3.18% | - | 0.66 |
12/16 | 1,470 | 1,470 | 1,460 | 1,470 | 0% | 2,900 | 23億2443万 | -2.84% | - | 0.67 |
12/15 | 1,500 | 1,500 | 1,470 | 1,470 | -2% | 4,800 | 23億2443万 | -3.03% | - | 0.67 |
12/14 | 1,480 | 1,510 | 1,480 | 1,500 | -1.96% | 4,800 | 23億7187万 | -1.25% | - | 0.68 |
12/11 | 1,510 | 1,540 | 1,490 | 1,530 | +1.32% | 24,700 | 24億1931万 | +0.66% | - | 0.69 |
12/10 | 1,530 | 1,530 | 1,510 | 1,510 | -0.66% | 1,800 | 23億8768万 | -0.66% | - | 0.68 |
12/09 | 1,540 | 1,540 | 1,510 | 1,520 | -0.65% | 4,500 | 24億350万 | -0.07% | - | 0.69 |
12/08 | 1,520 | 1,550 | 1,510 | 1,530 | +1.32% | 5,100 | 24億1931万 | +0.39% | - | 0.69 |
12/07 | 1,500 | 1,520 | 1,500 | 1,510 | +0.67% | 3,700 | 23億8768万 | -0.98% | - | 0.68 |
12/04 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 2,300 | 23億7187万 | -1.83% | - | 0.68 |
12/03 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 2,700 | 23億7187万 | -2.02% | - | 0.68 |
12/02 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 4,700 | 23億8768万 | -1.56% | - | 0.68 |
12/01 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 2,900 | 23億7187万 | -2.47% | - | 0.68 |
11/30 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,200 | 23億7187万 | -2.79% | - | 0.68 |
11/27 | 1,510 | 1,510 | 1,500 | 1,500 | 0% | 1,600 | 23億7187万 | -3.04% | - | 0.68 |
11/26 | 1,520 | 1,530 | 1,500 | 1,500 | -1.32% | 4,000 | 23億7187万 | -3.35% | - | 0.68 |
11/25 | 1,520 | 1,540 | 1,520 | 1,520 | 0% | 2,400 | 24億350万 | -2.25% | - | 0.69 |
11/24 | 1,540 | 1,540 | 1,510 | 1,520 | -1.94% | 2,200 | 24億350万 | -2.44% | - | 0.69 |
11/20 | 1,540 | 1,550 | 1,530 | 1,550 | -1.27% | 1,100 | 24億5093万 | -0.77% | - | 0.7 |
11/19 | 1,540 | 1,570 | 1,520 | 1,570 | +3.29% | 3,100 | 24億8256万 | +0.38% | - | 0.71 |
11/18 | 1,490 | 1,560 | 1,480 | 1,520 | +1.33% | 9,500 | 24億350万 | -2.88% | - | 0.69 |
11/17 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 900 | 23億7187万 | -4.34% | - | 0.68 |
11/16 | 1,480 | 1,500 | 1,460 | 1,480 | -0.67% | 3,500 | 23億4025万 | -5.85% | - | 0.67 |
11/13 | 1,500 | 1,500 | 1,450 | 1,490 | -3.87% | 16,900 | 23億5606万 | -5.46% | - | 0.67 |
11/12 | 1,560 | 1,600 | 1,540 | 1,550 | -1.27% | 4,000 | 24億5093万 | -1.84% | - | 0.7 |
11/11 | 1,540 | 1,600 | 1,540 | 1,570 | +1.29% | 8,500 | 24億8256万 | -0.7% | - | 0.71 |
11/10 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 3,800 | 24億5093万 | -2.02% | - | 0.7 |
11/09 | 1,520 | 1,540 | 1,510 | 1,540 | +1.32% | 1,700 | 24億3512万 | -2.72% | - | 0.7 |
11/06 | 1,540 | 1,540 | 1,480 | 1,520 | -0.65% | 8,100 | 24億350万 | -4.04% | - | 0.69 |
11/05 | 1,540 | 1,540 | 1,510 | 1,530 | -1.29% | 5,400 | 24億1931万 | -3.35% | - | 0.69 |
11/04 | 1,580 | 1,600 | 1,550 | 1,550 | -1.9% | 5,400 | 24億5093万 | -2.02% | - | 0.7 |