株価チャート
2015/10/30～2016/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,510 | 1,520 | 1,510 | 1,510 | +0.67% | 300 | 20億7963万 | +0.8% | 10.26 | 1 |
| 03/30 | 1,530 | 1,530 | 1,500 | 1,500 | -1.96% | 300 | 20億6586万 | +0.47% | 10.19 | 0.99 |
| 03/29 | 1,550 | 1,550 | 1,530 | 1,530 | -2.55% | 500 | 21億717万 | +2.75% | 10.4 | 1.01 |
| 03/28 | 1,550 | 1,570 | 1,550 | 1,570 | +1.29% | 300 | 21億6226万 | +5.8% | 10.67 | 1.04 |
| 03/25 | 1,550 | 1,580 | 1,550 | 1,550 | 0% | 1,700 | 21億3472万 | +5.01% | 10.53 | 1.03 |
| 03/24 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 21億3472万 | +5.59% | 10.53 | 1.03 |
| 03/23 | 1,540 | 1,550 | 1,540 | 1,550 | 0% | 800 | 21億3472万 | +6.24% | 10.53 | 1.03 |
| 03/22 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 600 | 21億3472万 | +7.04% | 10.53 | 1.03 |
| 03/17 | 1,540 | 1,560 | 1,530 | 1,530 | +0.66% | 3,100 | 21億717万 | +6.1% | 10.4 | 1.01 |
| 03/15 | 1,520 | 1,530 | 1,520 | 1,520 | -1.94% | 1,600 | 20億9340万 | +5.56% | 10.33 | 1.01 |
| 03/14 | 1,530 | 1,550 | 1,510 | 1,550 | +2.65% | 1,000 | 21億3472万 | +7.86% | 10.53 | 1.03 |
| 03/11 | 1,500 | 1,540 | 1,480 | 1,510 | +0.67% | 1,500 | 20億7963万 | +5.45% | 10.26 | 1 |
| 03/10 | 1,480 | 1,540 | 1,480 | 1,500 | +1.35% | 3,500 | 20億6586万 | +4.82% | 10.19 | 0.99 |
| 03/09 | 1,470 | 1,480 | 1,470 | 1,480 | -0.67% | 300 | 20億3831万 | +3.5% | 10.06 | 0.98 |
| 03/08 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | 20億5208万 | +4.2% | 10.12 | 0.99 |
| 03/07 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 1,400 | 20億6586万 | +4.82% | 10.19 | 0.99 |
| 03/04 | 1,470 | 1,500 | 1,470 | 1,490 | -1.32% | 3,600 | 20億5208万 | +4.41% | 10.12 | 0.99 |
| 03/03 | 1,510 | 1,510 | 1,510 | 1,510 | +1.34% | 200 | 20億7963万 | +6.04% | 10.26 | 1 |
| 03/02 | 1,450 | 1,490 | 1,450 | 1,490 | +2.05% | 700 | 20億5208万 | +4.93% | 10.12 | 0.99 |
| 03/01 | 1,500 | 1,510 | 1,440 | 1,460 | -2.67% | 3,400 | 20億1077万 | +3.11% | 9.92 | 0.97 |
| 02/29 | 1,410 | 1,500 | 1,410 | 1,500 | +6.38% | 4,500 | 20億6586万 | +6.08% | 10.19 | 0.99 |
| 02/26 | 1,400 | 1,430 | 1,400 | 1,410 | +0.71% | 1,200 | 19億4190万 | 0% | 9.58 | 0.93 |
| 02/25 | 1,400 | 1,420 | 1,400 | 1,400 | 0% | 1,300 | 19億2813万 | -0.36% | 9.51 | 0.93 |
| 02/24 | 1,400 | 1,410 | 1,380 | 1,400 | 0% | 1,200 | 19億2813万 | -0.36% | 9.51 | 0.93 |
| 02/23 | 1,390 | 1,410 | 1,390 | 1,400 | +0.72% | 1,800 | 19億2813万 | -0.5% | 9.51 | 0.93 |
| 02/22 | 1,400 | 1,410 | 1,360 | 1,390 | -0.71% | 2,700 | 19億1436万 | -1.49% | 9.44 | 0.92 |
| 02/19 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 100 | 19億2813万 | -1.13% | 9.51 | 0.93 |
| 02/18 | 1,360 | 1,410 | 1,360 | 1,410 | +4.44% | 1,700 | 19億4190万 | -0.77% | 9.58 | 0.93 |
| 02/17 | 1,340 | 1,380 | 1,340 | 1,350 | -0.74% | 2,500 | 18億5927万 | -5.46% | 9.17 | 0.89 |
| 02/16 | 1,340 | 1,380 | 1,340 | 1,360 | +2.26% | 1,600 | 18億7304万 | -5.16% | 9.24 | 0.9 |
| 02/15 | 1,330 | 1,370 | 1,310 | 1,330 | +4.72% | 2,300 | 18億3172万 | -7.83% | 9.04 | 0.88 |
| 02/12 | 1,320 | 1,330 | 1,270 | 1,270 | -8.63% | 3,300 | 17億4909万 | -12.65% | 8.63 | 0.84 |
| 02/10 | 1,460 | 1,460 | 1,370 | 1,390 | -6.08% | 3,100 | 19億1436万 | -5.25% | 9.44 | 0.92 |
| 02/09 | 1,510 | 1,600 | 1,460 | 1,480 | +1.37% | 13,600 | 20億3831万 | +0.14% | 10.06 | 0.98 |
| 02/08 | 1,410 | 1,460 | 1,410 | 1,460 | +2.1% | 1,000 | 20億1077万 | -1.62% | 9.92 | 0.97 |
| 02/05 | 1,450 | 1,450 | 1,430 | 1,430 | -2.72% | 600 | 19億6945万 | -4.16% | 9.72 | 0.95 |
| 02/04 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 200 | 20億2454万 | -2% | 9.99 | 0.97 |
| 02/03 | 1,470 | 1,470 | 1,470 | 1,470 | -1.34% | 600 | 20億2454万 | -2.52% | 9.99 | 0.97 |
| 02/02 | 1,500 | 1,520 | 1,490 | 1,490 | -1.32% | 1,700 | 20億5208万 | -1.59% | 10.12 | 0.99 |
| 02/01 | 1,450 | 1,510 | 1,450 | 1,510 | +7.09% | 3,300 | 20億7963万 | -0.53% | 10.26 | 1 |
| 01/29 | 1,410 | 1,430 | 1,410 | 1,410 | -0.7% | 1,400 | 19億4190万 | -7.36% | 9.58 | 0.93 |
| 01/28 | 1,400 | 1,420 | 1,400 | 1,420 | +0.71% | 200 | 19億5568万 | -7.25% | 9.65 | 0.94 |
| 01/27 | 1,400 | 1,420 | 1,400 | 1,410 | +2.17% | 300 | 19億4190万 | -8.5% | 9.58 | 0.93 |
| 01/26 | 1,380 | 1,390 | 1,380 | 1,380 | -2.13% | 600 | 19億59万 | -11.08% | 9.38 | 0.91 |
| 01/25 | 1,390 | 1,420 | 1,380 | 1,410 | +1.44% | 3,000 | 19億4190万 | -9.9% | 9.58 | 0.93 |
| 01/22 | 1,340 | 1,390 | 1,330 | 1,390 | +6.92% | 3,300 | 19億1436万 | -11.69% | 9.44 | 0.92 |
| 01/21 | 1,370 | 1,400 | 1,300 | 1,300 | -6.47% | 4,000 | 17億9041万 | -18.14% | 8.83 | 0.86 |
| 01/20 | 1,430 | 1,470 | 1,390 | 1,390 | -4.79% | 2,000 | 19億1436万 | -13.5% | 9.44 | 0.92 |
| 01/19 | 1,460 | 1,480 | 1,410 | 1,460 | -2.01% | 5,800 | 20億1077万 | -10.1% | 9.92 | 0.97 |
| 01/18 | 1,470 | 1,490 | 1,400 | 1,490 | -1.97% | 3,800 | 20億5208万 | -9.15% | 10.12 | 0.99 |
| 01/15 | 1,540 | 1,540 | 1,520 | 1,520 | -0.65% | 1,700 | 20億9340万 | -8.27% | 10.33 | 1.01 |
| 01/14 | 1,530 | 1,530 | 1,510 | 1,530 | -2.55% | 1,200 | 21億717万 | -8.27% | 10.4 | 1.01 |
| 01/13 | 1,520 | 1,570 | 1,520 | 1,570 | +4.67% | 1,300 | 21億6226万 | -6.21% | 10.67 | 1.04 |
| 01/12 | 1,560 | 1,570 | 1,500 | 1,500 | -6.25% | 2,400 | 20億6586万 | -10.77% | 10.19 | 0.99 |
| 01/08 | 1,610 | 1,610 | 1,580 | 1,600 | +0.63% | 1,400 | 22億358万 | -5.38% | 10.87 | 1.06 |
| 01/07 | 1,610 | 1,610 | 1,590 | 1,590 | -1.24% | 2,100 | 21億8981万 | -6.31% | 10.8 | 1.05 |
| 01/06 | 1,640 | 1,650 | 1,610 | 1,610 | -2.42% | 2,900 | 22億1735万 | -5.52% | 10.94 | 1.07 |
| 01/05 | 1,620 | 1,650 | 1,610 | 1,650 | +0.61% | 3,900 | 22億7244万 | -3.57% | 11.21 | 1.09 |
| 01/04 | 1,660 | 1,660 | 1,640 | 1,640 | -0.61% | 2,200 | 22億5867万 | -4.32% | 11.14 | 1.09 |
| 2015 |
| 12/30 | 1,640 | 1,660 | 1,640 | 1,650 | 0% | 3,500 | 22億7244万 | -3.85% | 11.23 | 1.09 |
| 12/29 | 1,630 | 1,660 | 1,630 | 1,650 | -1.2% | 2,600 | 22億7244万 | -3.96% | 11.23 | 1.09 |
| 12/28 | 1,610 | 1,670 | 1,610 | 1,670 | +4.38% | 1,000 | 22億9999万 | -2.79% | 11.36 | 1.11 |
| 12/25 | 1,580 | 1,600 | 1,560 | 1,600 | +0.63% | 4,300 | 22億358万 | -6.87% | 10.89 | 1.06 |
| 12/24 | 1,620 | 1,620 | 1,560 | 1,590 | -1.85% | 9,600 | 21億8981万 | -7.61% | 10.82 | 1.05 |
| 12/22 | 1,600 | 1,620 | 1,600 | 1,620 | -0.61% | 13,200 | 22億3112万 | -6.03% | 11.02 | 1.07 |
| 12/21 | 1,630 | 1,640 | 1,620 | 1,630 | -2.98% | 8,200 | 22億4490万 | -5.51% | 11.09 | 1.08 |
| 12/18 | 1,680 | 1,680 | 1,640 | 1,680 | -0.59% | 4,500 | 23億1376万 | -2.67% | 11.43 | 1.11 |
| 12/17 | 1,700 | 1,700 | 1,680 | 1,690 | -0.59% | 3,600 | 23億2753万 | -2.14% | 11.5 | 1.12 |
| 12/16 | 1,670 | 1,700 | 1,670 | 1,700 | +3.66% | 2,700 | 23億4130万 | -1.62% | 11.57 | 1.13 |
| 12/15 | 1,750 | 1,750 | 1,630 | 1,640 | -5.2% | 17,900 | 22億5867万 | -5.04% | 11.16 | 1.09 |
| 12/14 | 1,730 | 1,750 | 1,710 | 1,730 | -2.26% | 6,400 | 23億8262万 | +0.06% | 11.77 | 1.15 |
| 12/11 | 1,820 | 1,820 | 1,770 | 1,770 | -2.21% | 5,400 | 24億3771万 | +2.67% | 12.04 | 1.17 |
| 12/10 | 1,820 | 1,830 | 1,710 | 1,810 | -2.69% | 9,600 | 24億9280万 | +5.36% | 12.32 | 1.2 |
| 12/09 | 1,900 | 1,920 | 1,810 | 1,860 | -3.63% | 22,800 | 25億6166万 | +8.64% | 12.66 | 1.23 |
| 12/08 | 1,950 | 2,200 | 1,880 | 1,930 | +7.22% | 170,100 | 26億5807万 | +13.13% | 13.13 | 1.28 |
| 12/07 | 1,700 | 1,850 | 1,700 | 1,800 | +7.14% | 24,200 | 24億7903万 | +6.07% | 12.25 | 1.19 |
| 12/04 | 1,720 | 1,720 | 1,680 | 1,680 | -2.89% | 2,400 | 23億1376万 | -0.83% | 11.43 | 1.11 |
| 12/03 | 1,730 | 1,730 | 1,730 | 1,730 | -1.14% | 800 | 23億8262万 | +2.06% | 11.77 | 1.15 |
| 12/02 | 1,750 | 1,750 | 1,730 | 1,750 | 0% | 1,700 | 24億1017万 | +3.37% | 11.91 | 1.16 |
| 12/01 | 1,770 | 1,780 | 1,720 | 1,750 | -1.13% | 4,400 | 24億1017万 | +3.31% | 11.91 | 1.16 |
| 11/30 | 1,790 | 1,790 | 1,760 | 1,770 | -0.56% | 1,600 | 24億3771万 | +4.61% | 12.04 | 1.17 |
| 11/27 | 1,780 | 1,830 | 1,730 | 1,780 | +2.89% | 10,500 | 24億5148万 | +5.64% | 12.11 | 1.18 |
| 11/26 | 1,750 | 1,750 | 1,710 | 1,730 | +2.98% | 4,200 | 23億8262万 | +3.16% | 11.77 | 1.15 |
| 11/25 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 500 | 23億1376万 | +0.48% | 11.43 | 1.11 |
| 11/24 | 1,690 | 1,700 | 1,690 | 1,700 | +2.41% | 1,300 | 23億4130万 | +1.92% | 11.57 | 1.13 |
| 11/20 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 300 | 22億8621万 | -0.3% | 11.3 | 1.1 |
| 11/19 | 1,680 | 1,680 | 1,670 | 1,670 | 0% | 700 | 22億9999万 | +0.42% | 11.36 | 1.11 |
| 11/18 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 300 | 22億9999万 | +0.54% | 11.36 | 1.11 |
| 11/17 | 1,670 | 1,670 | 1,660 | 1,660 | +0.61% | 1,200 | 22億8621万 | -0.06% | 11.3 | 1.1 |
| 11/16 | 1,650 | 1,650 | 1,650 | 1,650 | -1.2% | 200 | 22億7244万 | -0.72% | 11.23 | 1.09 |
| 11/13 | 1,690 | 1,690 | 1,650 | 1,670 | -1.76% | 1,500 | 22億9999万 | +0.3% | 11.36 | 1.11 |
| 11/12 | 1,730 | 1,730 | 1,700 | 1,700 | -0.58% | 1,900 | 23億4130万 | +2.22% | 11.57 | 1.13 |
| 11/11 | 1,680 | 1,710 | 1,670 | 1,710 | +2.4% | 1,200 | 23億5508万 | +3.14% | 11.64 | 1.13 |
| 11/10 | 1,700 | 1,700 | 1,660 | 1,670 | -1.76% | 2,300 | 22億9999万 | +1.03% | 11.36 | 1.11 |
| 11/09 | 1,650 | 1,730 | 1,620 | 1,700 | +5.59% | 2,600 | 23億4130万 | +3.22% | 11.57 | 1.13 |
| 11/06 | 1,640 | 1,640 | 1,610 | 1,610 | 0% | 1,000 | 22億1735万 | -1.83% | 10.96 | 1.07 |
| 11/05 | 1,620 | 1,630 | 1,580 | 1,610 | -3.01% | 6,200 | 22億1735万 | -1.65% | 10.96 | 1.07 |
| 11/04 | 1,720 | 1,740 | 1,620 | 1,660 | -2.92% | 1,600 | 22億8621万 | +1.65% | 11.3 | 1.1 |
| 11/02 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 900 | 23億5508万 | +4.97% | 11.64 | 1.13 |
| 10/30 | 1,710 | 1,710 | 1,700 | 1,700 | -1.16% | 300 | 23億4130万 | +4.68% | 11.57 | 1.13 |
