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 | 1,040 | 1,060 | 1,030 | 1,040 | 0% | 8,300 | 44億3019万 | +7.77% | 26.41 | 1.33 |
| 03/30 | 1,070 | 1,070 | 1,040 | 1,040 | -2.8% | 4,900 | 44億3019万 | +8.9% | 26.41 | 1.33 |
| 03/29 | 1,030 | 1,070 | 1,030 | 1,070 | +3.88% | 7,500 | 45億5798万 | +13.11% | 27.17 | 1.37 |
| 03/28 | 1,040 | 1,060 | 1,020 | 1,030 | -1.9% | 13,100 | 43億8759万 | +10.04% | 26.16 | 1.32 |
| 03/25 | 1,050 | 1,070 | 1,040 | 1,050 | 0% | 7,400 | 44億7279万 | +13.15% | 26.66 | 1.34 |
| 03/24 | 1,030 | 1,060 | 1,010 | 1,050 | +1.94% | 13,200 | 44億7279万 | +14.13% | 26.66 | 1.34 |
| 03/23 | 1,070 | 1,070 | 1,030 | 1,030 | -2.83% | 24,300 | 43億8759万 | +13.19% | 26.16 | 1.32 |
| 03/22 | 1,070 | 1,080 | 1,060 | 1,060 | +0.95% | 23,000 | 45億1538万 | +17.65% | 26.92 | 1.36 |
| 03/18 | 1,020 | 1,050 | 1,000 | 1,050 | +2.94% | 27,400 | 44億7279万 | +18.38% | 26.66 | 1.34 |
| 03/17 | 1,060 | 1,100 | 1,000 | 1,020 | -1.92% | 89,500 | 43億4499万 | +16.57% | 25.9 | 1.31 |
| 03/16 | 1,150 | 1,230 | 1,030 | 1,040 | +1.96% | 440,800 | 44億3019万 | +19.68% | 26.41 | 1.33 |
| 03/15 | 1,110 | 1,120 | 1,010 | 1,020 | -1.92% | 140,400 | 43億4499万 | +17.92% | 25.9 | 1.31 |
| 03/14 | 970 | 1,060 | 960 | 1,040 | +7.22% | 38,700 | 44億3019万 | +20.37% | 26.41 | 1.33 |
| 03/11 | 920 | 990 | 910 | 970 | +5.43% | 45,400 | 41億3200万 | +12.79% | 24.63 | 1.24 |
| 03/10 | 900 | 920 | 900 | 920 | +4.55% | 20,800 | 39億1901万 | +6.98% | 23.36 | 1.18 |
| 03/09 | 880 | 890 | 870 | 880 | -1.12% | 2,800 | 37億6340万 | +1.85% | 22.44 | 1.13 |
| 03/08 | 900 | 900 | 880 | 890 | -1.11% | 10,300 | 38億617万 | +2.42% | 22.69 | 1.14 |
| 03/07 | 900 | 910 | 890 | 900 | -1.1% | 7,700 | 38億4894万 | +3.09% | 22.95 | 1.16 |
| 03/04 | 870 | 910 | 870 | 910 | +4.6% | 16,800 | 38億9170万 | +4.12% | 23.2 | 1.17 |
| 03/03 | 870 | 900 | 870 | 870 | -1.14% | 12,500 | 37億2064万 | -0.57% | 22.18 | 1.12 |
| 03/02 | 910 | 930 | 870 | 880 | +2.33% | 51,200 | 37億6340万 | +0.23% | 22.44 | 1.13 |
| 03/01 | 830 | 860 | 820 | 860 | +3.61% | 10,900 | 36億7787万 | -2.27% | 21.93 | 1.11 |
| 02/29 | 840 | 870 | 830 | 830 | 0% | 19,800 | 35億4957万 | -5.9% | 21.16 | 1.07 |
| 02/26 | 840 | 860 | 830 | 830 | -1.19% | 23,400 | 35億4957万 | -6.32% | 21.16 | 1.07 |
| 02/25 | 790 | 850 | 780 | 840 | +5% | 21,800 | 35億9234万 | -5.41% | 21.42 | 1.08 |
| 02/24 | 790 | 800 | 770 | 800 | 0% | 20,400 | 34億2128万 | -10.41% | 20.4 | 1.03 |
| 02/23 | 830 | 840 | 800 | 800 | -3.61% | 20,700 | 34億2128万 | -11.41% | 20.4 | 1.03 |
| 02/22 | 810 | 840 | 810 | 830 | +1.22% | 13,600 | 35億2866万 | -9.19% | 21.03 | 1.06 |
| 02/19 | 830 | 840 | 800 | 820 | -3.53% | 19,600 | 34億8614万 | -11.45% | 20.78 | 1.05 |
| 02/18 | 840 | 880 | 820 | 850 | +3.66% | 44,600 | 36億1369万 | -9.86% | 21.54 | 1.09 |
| 02/17 | 800 | 840 | 800 | 820 | +2.5% | 66,100 | 34億8614万 | -14.41% | 20.78 | 1.05 |
| 02/16 | 720 | 880 | 720 | 800 | +14.29% | 213,900 | 34億112万 | -17.53% | 20.27 | 1.02 |
| 02/15 | 780 | 790 | 690 | 700 | -7.89% | 83,200 | 29億7598万 | -28.79% | 17.74 | 0.89 |
| 02/12 | 830 | 830 | 760 | 760 | -12.64% | 41,300 | 32億3106万 | -24% | 19.26 | 0.97 |
| 02/10 | 950 | 960 | 840 | 870 | -7.45% | 37,400 | 36億9871万 | -14.62% | 22.05 | 1.11 |
| 02/09 | 930 | 950 | 910 | 940 | -4.08% | 20,800 | 39億9631万 | -9.09% | 23.82 | 1.2 |
| 02/08 | 950 | 990 | 920 | 980 | +2.08% | 12,200 | 41億6637万 | -5.77% | 24.84 | 1.25 |
| 02/05 | 940 | 960 | 910 | 960 | 0% | 23,400 | 40億8134万 | -8.13% | 24.33 | 1.23 |
| 02/04 | 990 | 1,010 | 950 | 960 | -4.95% | 25,100 | 40億8134万 | -8.66% | 24.33 | 1.23 |
| 02/03 | 990 | 1,030 | 950 | 1,010 | 0% | 43,500 | 42億9391万 | -4.08% | 25.6 | 1.29 |
| 02/02 | 970 | 1,020 | 960 | 1,010 | +2.02% | 33,700 | 42億9391万 | -3.9% | 25.6 | 1.29 |
| 02/01 | 950 | 990 | 930 | 990 | +6.45% | 26,000 | 42億888万 | -5.71% | 25.09 | 1.27 |
| 01/29 | 940 | 960 | 910 | 930 | 0% | 36,100 | 39億5380万 | -11.6% | 23.57 | 1.19 |
| 01/28 | 930 | 1,000 | 920 | 930 | -2.11% | 47,800 | 39億5380万 | -11.93% | 23.57 | 1.19 |
| 01/27 | 930 | 960 | 930 | 950 | +3.26% | 19,400 | 40億3883万 | -10.46% | 24.08 | 1.21 |
| 01/26 | 910 | 940 | 910 | 920 | -1.08% | 18,900 | 39億1128万 | -13.53% | 23.32 | 1.18 |
| 01/25 | 900 | 960 | 900 | 930 | 0% | 48,800 | 39億5380万 | -13% | 23.57 | 1.19 |
| 01/22 | 920 | 930 | 890 | 930 | +5.68% | 38,500 | 39億5380万 | -13.33% | 23.57 | 1.19 |
| 01/21 | 940 | 1,000 | 850 | 880 | -7.37% | 80,000 | 37億1483万 | -18.37% | 22.14 | 1.12 |
| 01/20 | 1,040 | 1,070 | 930 | 950 | -10.38% | 101,500 | 40億1033万 | -12.36% | 23.9 | 1.21 |
| 01/19 | 1,060 | 1,110 | 1,040 | 1,060 | -0.93% | 36,700 | 44億7468万 | -2.57% | 26.67 | 1.35 |
| 01/18 | 1,050 | 1,110 | 1,040 | 1,070 | -6.14% | 46,000 | 45億1689万 | -1.65% | 26.92 | 1.36 |
| 01/15 | 1,210 | 1,230 | 1,130 | 1,140 | -7.32% | 87,600 | 48億1239万 | +4.88% | 28.68 | 1.45 |
| 01/14 | 1,190 | 1,250 | 1,170 | 1,230 | -0.81% | 100,500 | 51億9232万 | +13.47% | 30.95 | 1.56 |
| 01/13 | 1,150 | 1,240 | 1,120 | 1,240 | +12.73% | 108,000 | 52億3453万 | +15.24% | 31.2 | 1.57 |
| 01/12 | 1,160 | 1,210 | 1,090 | 1,100 | -2.65% | 90,700 | 46億4354万 | +2.8% | 27.68 | 1.4 |
| 01/08 | 1,110 | 1,160 | 1,110 | 1,130 | -0.88% | 41,400 | 47億7018万 | +5.81% | 28.43 | 1.43 |
| 01/07 | 1,200 | 1,220 | 1,110 | 1,140 | -6.56% | 72,500 | 48億1239万 | +7.04% | 28.68 | 1.45 |
| 01/06 | 1,290 | 1,340 | 1,190 | 1,220 | -1.61% | 137,000 | 51億5010万 | +14.77% | 30.7 | 1.55 |
| 01/05 | 1,100 | 1,260 | 1,080 | 1,240 | +12.73% | 231,300 | 52億3453万 | +17.42% | 31.2 | 1.57 |
| 01/04 | 1,090 | 1,110 | 1,080 | 1,100 | 0% | 16,100 | 46億4354万 | +4.76% | 27.68 | 1.4 |
| 2015 |
| 12/30 | 1,100 | 1,140 | 1,080 | 1,100 | -0.9% | 39,700 | 46億7654万 | +4.96% | 27.88 | 1.41 |
| 12/29 | 1,020 | 1,110 | 1,020 | 1,110 | +8.82% | 44,500 | 47億1905万 | +6.02% | 28.13 | 1.42 |
| 12/28 | 960 | 1,030 | 950 | 1,020 | +6.25% | 11,800 | 43億3642万 | -2.39% | 25.85 | 1.3 |
| 12/25 | 980 | 990 | 960 | 960 | -3.03% | 31,300 | 40億8134万 | -8.31% | 24.33 | 1.23 |
| 12/24 | 1,020 | 1,030 | 990 | 990 | -3.88% | 40,700 | 42億888万 | -5.89% | 25.09 | 1.27 |
| 12/22 | 1,040 | 1,050 | 1,020 | 1,030 | -0.96% | 16,400 | 43億7894万 | -2.37% | 26.1 | 1.32 |
| 12/21 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 18,400 | 43億7559万 | -1.52% | 26.08 | 1.32 |
| 12/18 | 1,040 | 1,060 | 1,040 | 1,040 | 0% | 30,500 | 43億7559万 | -1.7% | 26.08 | 1.32 |
| 12/17 | 1,020 | 1,050 | 1,020 | 1,040 | +0.97% | 34,200 | 43億7559万 | -1.89% | 26.08 | 1.32 |
| 12/16 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 16,800 | 43億3351万 | -3.01% | 25.83 | 1.3 |
| 12/15 | 1,060 | 1,070 | 1,030 | 1,030 | -2.83% | 28,500 | 43億3351万 | -3.2% | 25.83 | 1.3 |
| 12/14 | 1,050 | 1,090 | 1,020 | 1,060 | +2.91% | 70,300 | 44億5973万 | -0.56% | 26.58 | 1.34 |
| 12/11 | 1,010 | 1,030 | 1,000 | 1,030 | -0.96% | 33,300 | 43億3351万 | -3.47% | 25.83 | 1.3 |
| 12/10 | 1,050 | 1,060 | 1,040 | 1,040 | -1.89% | 11,900 | 43億7559万 | -2.71% | 26.08 | 1.32 |
| 12/09 | 1,040 | 1,060 | 1,040 | 1,060 | +0.95% | 9,000 | 44億5973万 | -1.12% | 26.58 | 1.34 |
| 12/08 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 7,300 | 44億1766万 | -2.14% | 26.33 | 1.33 |
| 12/07 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 6,100 | 44億5973万 | -1.3% | 26.58 | 1.34 |
| 12/04 | 1,060 | 1,060 | 1,040 | 1,050 | -1.87% | 35,800 | 44億1766万 | -2.23% | 26.33 | 1.33 |
| 12/03 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 5,200 | 45億181万 | -0.37% | 26.83 | 1.35 |
| 12/02 | 1,060 | 1,070 | 1,050 | 1,060 | 0% | 14,300 | 44億5973万 | -1.3% | 26.58 | 1.34 |
| 12/01 | 1,080 | 1,080 | 1,060 | 1,060 | -1.85% | 13,500 | 44億5973万 | -1.3% | 26.58 | 1.34 |
| 11/30 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 9,500 | 45億4388万 | +0.47% | 27.08 | 1.37 |
| 11/27 | 1,060 | 1,070 | 1,060 | 1,060 | -0.93% | 3,000 | 44億5973万 | -1.3% | 26.58 | 1.34 |
| 11/26 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 5,100 | 45億181万 | -0.47% | 26.83 | 1.35 |
| 11/25 | 1,080 | 1,080 | 1,050 | 1,070 | 0% | 10,000 | 45億181万 | -0.47% | 26.83 | 1.35 |
| 11/24 | 1,070 | 1,080 | 1,060 | 1,070 | +0.94% | 5,300 | 45億181万 | -0.47% | 26.83 | 1.35 |
| 11/20 | 1,060 | 1,070 | 1,060 | 1,060 | -0.93% | 7,100 | 44億5973万 | -1.4% | 26.58 | 1.34 |
| 11/19 | 1,080 | 1,090 | 1,060 | 1,070 | -0.93% | 15,600 | 45億181万 | -0.56% | 26.83 | 1.35 |
| 11/18 | 1,080 | 1,090 | 1,070 | 1,080 | +1.89% | 12,300 | 45億4388万 | +0.37% | 27.08 | 1.37 |
| 11/17 | 1,080 | 1,080 | 1,060 | 1,060 | -0.93% | 10,000 | 44億5973万 | -1.67% | 26.58 | 1.34 |
| 11/16 | 1,050 | 1,080 | 1,050 | 1,070 | 0% | 11,400 | 45億181万 | -0.93% | 26.83 | 1.35 |
| 11/13 | 1,070 | 1,080 | 1,060 | 1,070 | -2.73% | 25,700 | 45億181万 | -1.02% | 26.83 | 1.35 |
| 11/12 | 1,080 | 1,100 | 1,070 | 1,100 | +0.92% | 13,700 | 46億2803万 | +1.66% | 27.58 | 1.39 |
| 11/11 | 1,080 | 1,100 | 1,070 | 1,090 | +1.87% | 17,900 | 45億8595万 | +0.74% | 27.33 | 1.38 |
| 11/10 | 1,070 | 1,080 | 1,070 | 1,070 | -1.83% | 4,600 | 45億181万 | -1.11% | 26.83 | 1.35 |
| 11/09 | 1,090 | 1,090 | 1,070 | 1,090 | 0% | 7,600 | 45億8595万 | +0.65% | 27.33 | 1.38 |
| 11/06 | 1,100 | 1,100 | 1,060 | 1,090 | +0.93% | 20,800 | 45億8595万 | +0.65% | 27.33 | 1.38 |
| 11/05 | 1,090 | 1,130 | 1,070 | 1,080 | -1.82% | 23,500 | 45億4388万 | -0.28% | 27.08 | 1.37 |
| 11/04 | 1,100 | 1,190 | 1,090 | 1,100 | 0% | 99,600 | 46億2803万 | +1.76% | 27.58 | 1.39 |
