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 | 3,870 | 3,900 | 3,800 | 3,820 | -1.04% | 6,100 | 56億1540万 | -11.08% | 4.2 | 0.58 |
| 03/30 | 3,890 | 3,890 | 3,800 | 3,860 | +1.31% | 8,700 | 56億7420万 | -10.73% | 4.24 | 0.59 |
| 03/29 | 3,830 | 3,860 | 3,780 | 3,810 | -2.81% | 13,600 | 56億70万 | -12.45% | 4.18 | 0.58 |
| 03/28 | 3,950 | 3,950 | 3,920 | 3,920 | -0.25% | 4,700 | 57億6240万 | -10.67% | 4.31 | 0.6 |
| 03/25 | 3,970 | 4,000 | 3,880 | 3,930 | -1.01% | 7,700 | 57億7710万 | -10.82% | 4.32 | 0.6 |
| 03/24 | 4,020 | 4,030 | 3,940 | 3,970 | -0.25% | 4,500 | 58億3590万 | -10.34% | 4.36 | 0.61 |
| 03/23 | 4,030 | 4,030 | 3,970 | 3,980 | -1.24% | 8,300 | 58億5060万 | -10.3% | 4.37 | 0.61 |
| 03/22 | 4,060 | 4,140 | 4,020 | 4,030 | -0.49% | 9,100 | 59億2410万 | -9.32% | 4.43 | 0.62 |
| 03/18 | 4,010 | 4,050 | 3,970 | 4,050 | +1% | 6,400 | 59億5350万 | -9.09% | 4.45 | 0.62 |
| 03/17 | 4,010 | 4,120 | 3,960 | 4,010 | +1.26% | 13,400 | 58億9470万 | -9.95% | 4.4 | 0.61 |
| 03/16 | 3,950 | 3,970 | 3,920 | 3,960 | -0.25% | 9,100 | 58億2120万 | -11.33% | 4.35 | 0.61 |
| 03/15 | 4,060 | 4,060 | 3,920 | 3,970 | -1.73% | 21,700 | 58億3590万 | -11.52% | 4.36 | 0.61 |
| 03/14 | 4,440 | 4,440 | 3,880 | 4,040 | -9.21% | 78,800 | 59億3880万 | -10.74% | 4.44 | 0.62 |
| 03/11 | 4,440 | 4,540 | 4,440 | 4,450 | -0.22% | 1,900 | 65億4150万 | -2.26% | 4.89 | 0.68 |
| 03/10 | 4,440 | 4,570 | 4,440 | 4,460 | +0.9% | 4,400 | 65億5620万 | -2.34% | 4.9 | 0.68 |
| 03/09 | 4,430 | 4,450 | 4,290 | 4,420 | -1.34% | 4,700 | 64億9740万 | -3.41% | 4.85 | 0.68 |
| 03/08 | 4,640 | 4,640 | 4,470 | 4,480 | -1.75% | 3,400 | 65億8560万 | -2.16% | 4.92 | 0.68 |
| 03/07 | 4,690 | 4,690 | 4,550 | 4,560 | -3.39% | 9,900 | 67億320万 | -0.15% | 5.01 | 0.7 |
| 03/04 | 4,760 | 4,860 | 4,720 | 4,720 | -1.67% | 7,900 | 69億3840万 | +3.78% | 5.18 | 0.72 |
| 03/03 | 4,850 | 4,850 | 4,800 | 4,800 | -1.44% | 4,900 | 70億5600万 | +6.22% | 5.27 | 0.73 |
| 03/02 | 4,950 | 4,950 | 4,770 | 4,870 | +0.62% | 10,400 | 71億5890万 | +8.49% | 5.35 | 0.74 |
| 03/01 | 4,880 | 4,910 | 4,750 | 4,840 | -0.82% | 4,200 | 71億1480万 | +8.74% | 5.32 | 0.74 |
| 02/29 | 4,940 | 5,170 | 4,830 | 4,880 | +3.83% | 13,900 | 71億7360万 | +10.53% | 5.36 | 0.75 |
| 02/26 | 4,850 | 4,900 | 4,650 | 4,700 | -3.69% | 11,600 | 69億900万 | +7.35% | 5.16 | 0.72 |
| 02/25 | 4,970 | 5,060 | 4,800 | 4,880 | +8.2% | 33,600 | 71億7360万 | +12.34% | 5.36 | 0.75 |
| 02/24 | 4,500 | 4,550 | 4,450 | 4,510 | -1.1% | 2,000 | 66億2970万 | +4.76% | 4.95 | 0.69 |
| 02/23 | 4,770 | 4,800 | 4,560 | 4,560 | -2.98% | 3,800 | 67億320万 | +6.29% | 5.01 | 0.7 |
| 02/22 | 4,500 | 4,700 | 4,440 | 4,700 | +6.58% | 3,000 | 69億900万 | +10.04% | 5.16 | 0.72 |
| 02/19 | 4,360 | 4,560 | 4,360 | 4,410 | -0.68% | 2,200 | 64億8270万 | +3.84% | 4.84 | 0.67 |
| 02/18 | 4,230 | 4,440 | 4,220 | 4,440 | +5.71% | 3,500 | 65億2680万 | +4.82% | 4.88 | 0.68 |
| 02/17 | 4,160 | 4,260 | 4,160 | 4,200 | +0.96% | 3,000 | 61億7400万 | -0.66% | 4.61 | 0.64 |
| 02/16 | 4,310 | 4,420 | 4,110 | 4,160 | -3.48% | 11,000 | 61億1520万 | -1.52% | 4.57 | 0.64 |
| 02/15 | 4,170 | 4,350 | 4,170 | 4,310 | +8.02% | 2,800 | 63億3570万 | +1.89% | 4.73 | 0.66 |
| 02/12 | 4,110 | 4,110 | 3,880 | 3,990 | -7.85% | 14,000 | 58億6530万 | -5.74% | 4.38 | 0.61 |
| 02/10 | 4,510 | 4,520 | 4,170 | 4,330 | -3.56% | 8,800 | 63億6510万 | +1.64% | 4.76 | 0.66 |
| 02/09 | 4,800 | 4,800 | 4,410 | 4,490 | -9.11% | 12,100 | 66億30万 | +5.2% | 4.93 | 0.69 |
| 02/08 | 4,720 | 4,960 | 4,630 | 4,940 | +4.66% | 3,900 | 72億6180万 | +16.04% | 5.43 | 0.76 |
| 02/05 | 4,830 | 4,930 | 4,510 | 4,720 | -1.87% | 8,000 | 69億3840万 | +11.69% | 5.18 | 0.72 |
| 02/04 | 5,190 | 5,300 | 4,780 | 4,810 | +2.56% | 38,500 | 70億7070万 | +14.41% | 5.28 | 0.74 |
| 02/03 | 4,430 | 4,780 | 4,350 | 4,690 | +4.69% | 14,400 | 68億9430万 | +12.25% | 5.15 | 0.72 |
| 02/02 | 4,350 | 4,490 | 4,300 | 4,480 | +6.92% | 4,800 | 65億8560万 | +7.87% | 4.92 | 0.68 |
| 02/01 | 4,080 | 4,270 | 4,080 | 4,190 | +2.7% | 6,200 | 61億5930万 | +1.26% | 4.6 | 0.64 |
| 01/29 | 4,000 | 4,140 | 4,000 | 4,080 | +2% | 2,000 | 59億9760万 | -1.33% | 4.48 | 0.62 |
| 01/28 | 3,990 | 4,000 | 3,990 | 4,000 | -1.23% | 200 | 58億8000万 | -3.33% | 4.39 | 0.61 |
| 01/27 | 4,050 | 4,050 | 4,050 | 4,050 | +3.32% | 900 | 59億5350万 | -2.29% | 4.45 | 0.62 |
| 01/26 | 3,970 | 3,970 | 3,910 | 3,920 | -0.51% | 1,400 | 57億6240万 | -5.59% | 4.31 | 0.6 |
| 01/25 | 4,060 | 4,060 | 3,940 | 3,940 | 0% | 700 | 57億9180万 | -5.31% | 4.33 | 0.6 |
| 01/22 | 3,950 | 3,990 | 3,850 | 3,940 | +2.34% | 3,000 | 57億9180万 | -5.52% | 4.33 | 0.6 |
| 01/21 | 3,920 | 3,950 | 3,780 | 3,850 | -1.79% | 2,300 | 56億5950万 | -7.85% | 4.23 | 0.59 |
| 01/20 | 4,150 | 4,150 | 3,900 | 3,920 | -5.31% | 2,400 | 57億6240万 | -6.44% | 4.31 | 0.6 |
| 01/19 | 4,080 | 4,150 | 4,080 | 4,140 | +1.47% | 1,000 | 60億8580万 | -1.38% | 4.55 | 0.63 |
| 01/18 | 3,980 | 4,090 | 3,980 | 4,080 | -0.49% | 3,300 | 59億9760万 | -2.9% | 4.48 | 0.62 |
| 01/15 | 4,220 | 4,220 | 4,100 | 4,100 | -0.73% | 3,500 | 60億2700万 | -2.59% | 4.5 | 0.63 |
| 01/14 | 4,160 | 4,160 | 4,090 | 4,130 | -2.59% | 2,000 | 60億7110万 | -2.04% | 4.54 | 0.63 |
| 01/13 | 4,150 | 4,320 | 4,150 | 4,240 | +3.41% | 3,200 | 62億3280万 | +0.47% | 4.66 | 0.65 |
| 01/12 | 4,220 | 4,240 | 4,000 | 4,100 | -4.65% | 11,700 | 60億2700万 | -2.91% | 4.5 | 0.63 |
| 01/08 | 4,400 | 4,460 | 4,260 | 4,300 | -2.27% | 7,000 | 63億2100万 | +1.61% | 4.72 | 0.66 |
| 01/07 | 4,630 | 4,760 | 4,400 | 4,400 | -5.38% | 9,100 | 64億6800万 | +3.97% | 4.83 | 0.67 |
| 01/06 | 4,630 | 4,670 | 4,490 | 4,650 | +2.2% | 9,000 | 68億3550万 | +9.98% | 5.11 | 0.71 |
| 01/05 | 4,210 | 4,660 | 4,210 | 4,550 | +8.08% | 8,100 | 66億8850万 | +7.92% | 5 | 0.7 |
| 01/04 | 4,140 | 4,250 | 4,140 | 4,210 | +1.2% | 1,800 | 61億8870万 | +0.07% | 4.62 | 0.64 |
| 2015 |
| 12/30 | 4,210 | 4,210 | 4,160 | 4,160 | 0% | 1,200 | 61億1520万 | -1.21% | 4.57 | 0.64 |
| 12/29 | 4,140 | 4,160 | 4,140 | 4,160 | 0% | 600 | 61億1520万 | -1.28% | 4.57 | 0.64 |
| 12/28 | 4,120 | 4,160 | 4,120 | 4,160 | +1.96% | 700 | 61億1520万 | -1.38% | 4.57 | 0.64 |
| 12/25 | 4,090 | 4,120 | 4,080 | 4,080 | -0.49% | 1,500 | 59億9760万 | -3.43% | 4.48 | 0.62 |
| 12/24 | 4,120 | 4,150 | 4,100 | 4,100 | -0.49% | 2,200 | 60億2700万 | -3.14% | 4.5 | 0.63 |
| 12/22 | 4,220 | 4,230 | 4,110 | 4,120 | -0.72% | 1,700 | 60億5640万 | -2.92% | 4.53 | 0.63 |
| 12/21 | 4,160 | 4,160 | 4,110 | 4,150 | -0.72% | 800 | 61億50万 | -2.35% | 4.56 | 0.63 |
| 12/18 | 4,170 | 4,200 | 4,170 | 4,180 | -0.95% | 300 | 61億4460万 | -1.69% | 4.59 | 0.64 |
| 12/17 | 4,200 | 4,230 | 4,200 | 4,220 | +1.69% | 900 | 62億340万 | -0.78% | 4.63 | 0.65 |
| 12/16 | 4,160 | 4,200 | 4,150 | 4,150 | -0.24% | 600 | 61億50万 | -2.58% | 4.56 | 0.63 |
| 12/15 | 4,150 | 4,160 | 4,060 | 4,160 | +0.73% | 3,000 | 61億1520万 | -2.58% | 4.57 | 0.64 |
| 12/14 | 4,150 | 4,150 | 4,100 | 4,130 | -0.72% | 1,000 | 60億7110万 | -3.48% | 4.54 | 0.63 |
| 12/11 | 4,190 | 4,190 | 4,110 | 4,160 | +0.73% | 3,100 | 61億1520万 | -2.89% | 4.57 | 0.64 |
| 12/10 | 4,200 | 4,240 | 4,130 | 4,130 | -2.59% | 2,700 | 60億7110万 | -3.71% | 4.54 | 0.63 |
| 12/09 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 600 | 62億3280万 | -1.26% | 4.66 | 0.65 |
| 12/08 | 4,260 | 4,260 | 4,240 | 4,240 | -0.7% | 1,100 | 62億3280万 | -1.33% | 4.66 | 0.65 |
| 12/07 | 4,250 | 4,290 | 4,250 | 4,270 | +0.95% | 300 | 62億7690万 | -0.47% | 4.69 | 0.65 |
| 12/04 | 4,310 | 4,310 | 4,210 | 4,230 | -2.08% | 2,800 | 62億1810万 | -1.26% | 4.65 | 0.65 |
| 12/03 | 4,330 | 4,370 | 4,310 | 4,320 | 0% | 2,000 | 63億5040万 | +0.98% | 4.74 | 0.66 |
| 12/02 | 4,310 | 4,330 | 4,310 | 4,320 | +0.23% | 1,000 | 63億5040万 | +1.19% | 4.74 | 0.66 |
| 12/01 | 4,350 | 4,350 | 4,310 | 4,310 | 0% | 1,200 | 63億3570万 | +1.22% | 4.73 | 0.66 |
| 11/30 | 4,330 | 4,340 | 4,310 | 4,310 | -0.69% | 1,400 | 63億3570万 | +1.46% | 4.73 | 0.66 |
| 11/27 | 4,340 | 4,350 | 4,340 | 4,340 | +0.23% | 500 | 63億7980万 | +2.36% | 4.77 | 0.66 |
| 11/26 | 4,330 | 4,330 | 4,330 | 4,330 | +0.7% | 600 | 63億6510万 | +2.46% | 4.76 | 0.66 |
| 11/25 | 4,280 | 4,300 | 4,220 | 4,300 | +1.65% | 2,300 | 63億2100万 | +1.99% | 4.72 | 0.66 |
| 11/24 | 4,280 | 4,340 | 4,220 | 4,230 | -0.94% | 2,400 | 62億1810万 | +0.57% | 4.65 | 0.65 |
| 11/20 | 4,300 | 4,300 | 4,270 | 4,270 | -1.39% | 200 | 62億7690万 | +1.81% | 4.69 | 0.65 |
| 11/19 | 4,290 | 4,330 | 4,250 | 4,330 | +0.93% | 1,200 | 63億6510万 | +3.61% | 4.76 | 0.66 |
| 11/18 | 4,340 | 4,340 | 4,250 | 4,290 | -1.83% | 1,800 | 63億630万 | +3.1% | 4.71 | 0.66 |
| 11/17 | 4,270 | 4,370 | 4,270 | 4,370 | +2.34% | 800 | 64億2390万 | +5.4% | 4.8 | 0.67 |
| 11/16 | 4,150 | 4,280 | 4,110 | 4,270 | +1.91% | 3,300 | 62億7690万 | +3.54% | 4.69 | 0.65 |
| 11/13 | 4,140 | 4,200 | 4,100 | 4,190 | -0.71% | 4,300 | 61億5930万 | +2.05% | 4.6 | 0.64 |
| 11/12 | 4,380 | 4,380 | 4,220 | 4,220 | -3.65% | 2,000 | 62億340万 | +3.15% | 4.63 | 0.65 |
| 11/11 | 4,410 | 4,450 | 4,380 | 4,380 | -0.68% | 2,300 | 64億3860万 | +7.41% | 4.81 | 0.67 |
| 11/10 | 4,450 | 4,600 | 4,410 | 4,410 | +0.68% | 9,300 | 64億8270万 | +8.67% | 4.84 | 0.67 |
| 11/09 | 4,300 | 4,410 | 4,280 | 4,380 | +2.58% | 2,100 | 64億3860万 | +8.52% | 4.81 | 0.67 |
| 11/06 | 4,220 | 4,270 | 4,220 | 4,270 | 0% | 1,400 | 62億7690万 | +6.38% | 4.69 | 0.65 |
| 11/05 | 4,270 | 4,270 | 4,270 | 4,270 | 0% | 600 | 62億7690万 | +6.86% | 4.69 | 0.65 |
| 11/04 | 4,310 | 4,350 | 4,270 | 4,270 | -0.93% | 2,600 | 62億7690万 | +7.26% | 4.69 | 0.65 |
