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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,840 | 1,840 | 1,820 | 1,820 | -0.55% | 14,300 | 142億3595万 | -1.78% | 14.71 | 0.55 |
| 03/30 | 1,870 | 1,870 | 1,830 | 1,830 | -1.61% | 14,700 | 143億1416万 | -1.08% | 14.79 | 0.55 |
| 03/29 | 1,860 | 1,870 | 1,860 | 1,860 | -0.53% | 7,500 | 145億4882万 | +0.76% | 15.03 | 0.56 |
| 03/28 | 1,860 | 1,870 | 1,840 | 1,870 | 0% | 20,200 | 146億2704万 | +1.58% | 15.12 | 0.56 |
| 03/25 | 1,890 | 1,890 | 1,860 | 1,870 | 0% | 18,300 | 146億2704万 | +1.85% | 15.12 | 0.56 |
| 03/24 | 1,890 | 1,890 | 1,860 | 1,870 | -1.58% | 11,500 | 146億2704万 | +1.85% | 15.12 | 0.56 |
| 03/23 | 1,910 | 1,910 | 1,880 | 1,900 | -0.52% | 14,500 | 148億6170万 | +3.66% | 15.36 | 0.57 |
| 03/22 | 1,900 | 1,910 | 1,890 | 1,910 | +2.14% | 11,500 | 149億3992万 | +4.37% | 15.44 | 0.57 |
| 03/18 | 1,890 | 1,910 | 1,860 | 1,870 | -1.58% | 24,400 | 146億2704万 | +2.41% | 15.12 | 0.56 |
| 03/17 | 1,910 | 1,960 | 1,890 | 1,900 | +0.53% | 22,300 | 148億6170万 | +4.45% | 15.36 | 0.57 |
| 03/16 | 1,900 | 1,920 | 1,890 | 1,890 | -1.05% | 13,400 | 147億8348万 | +4.07% | 15.28 | 0.57 |
| 03/15 | 1,910 | 1,920 | 1,900 | 1,910 | 0% | 14,800 | 149億3992万 | +5.18% | 15.44 | 0.57 |
| 03/14 | 1,890 | 1,910 | 1,870 | 1,910 | +2.14% | 16,100 | 149億3992万 | +4.95% | 15.44 | 0.57 |
| 03/11 | 1,840 | 1,870 | 1,830 | 1,870 | +1.08% | 15,800 | 146億2704万 | +2.69% | 15.12 | 0.56 |
| 03/10 | 1,830 | 1,860 | 1,820 | 1,850 | +1.09% | 12,500 | 144億7060万 | +1.37% | 14.95 | 0.56 |
| 03/09 | 1,850 | 1,850 | 1,820 | 1,830 | -2.14% | 13,900 | 143億1416万 | 0% | 14.79 | 0.55 |
| 03/08 | 1,890 | 1,910 | 1,850 | 1,870 | -1.06% | 13,100 | 146億2704万 | +1.8% | 15.12 | 0.56 |
| 03/07 | 1,910 | 1,940 | 1,890 | 1,890 | +0.53% | 18,400 | 147億8348万 | +2.16% | 15.28 | 0.57 |
| 03/04 | 1,830 | 1,890 | 1,820 | 1,880 | +2.73% | 32,400 | 147億526万 | +1.13% | 15.2 | 0.57 |
| 03/03 | 1,810 | 1,840 | 1,810 | 1,830 | +1.1% | 12,000 | 143億1416万 | -1.93% | 14.79 | 0.55 |
| 03/02 | 1,780 | 1,810 | 1,780 | 1,810 | +3.43% | 10,200 | 141億5773万 | -3.57% | 14.63 | 0.54 |
| 03/01 | 1,780 | 1,800 | 1,740 | 1,750 | -1.69% | 11,500 | 136億8841万 | -7.31% | 14.15 | 0.53 |
| 02/29 | 1,820 | 1,850 | 1,780 | 1,780 | -0.56% | 14,800 | 139億2307万 | -6.51% | 14.39 | 0.54 |
| 02/26 | 1,800 | 1,800 | 1,770 | 1,790 | +1.13% | 11,800 | 140億129万 | -6.62% | 14.47 | 0.54 |
| 02/25 | 1,730 | 1,780 | 1,730 | 1,770 | +2.31% | 22,400 | 138億4485万 | -8.05% | 14.31 | 0.53 |
| 02/24 | 1,730 | 1,760 | 1,700 | 1,730 | -0.57% | 20,900 | 135億3197万 | -10.69% | 13.98 | 0.52 |
| 02/23 | 1,750 | 1,790 | 1,730 | 1,740 | 0% | 26,700 | 136億1019万 | -10.95% | 14.06 | 0.52 |
| 02/22 | 1,760 | 1,780 | 1,740 | 1,740 | -0.57% | 25,300 | 136億1019万 | -11.76% | 14.06 | 0.52 |
| 02/19 | 1,840 | 1,860 | 1,750 | 1,750 | -5.91% | 39,000 | 136億8841万 | -12.06% | 14.15 | 0.53 |
| 02/18 | 1,860 | 1,890 | 1,840 | 1,860 | +3.33% | 19,500 | 145億4882万 | -7.46% | 15.03 | 0.56 |
| 02/17 | 1,810 | 1,840 | 1,740 | 1,800 | -0.55% | 23,700 | 140億7951万 | -11.24% | 14.55 | 0.54 |
| 02/16 | 1,810 | 1,860 | 1,810 | 1,810 | -0.55% | 23,100 | 141億5773万 | -11.49% | 14.63 | 0.54 |
| 02/15 | 1,760 | 1,840 | 1,750 | 1,820 | +7.06% | 33,500 | 142億3595万 | -11.86% | 14.71 | 0.55 |
| 02/12 | 1,740 | 1,780 | 1,690 | 1,700 | -6.59% | 47,400 | 132億9731万 | -18.5% | 13.74 | 0.51 |
| 02/10 | 1,890 | 1,900 | 1,790 | 1,820 | -3.7% | 55,100 | 142億3595万 | -13.91% | 14.71 | 0.55 |
| 02/09 | 1,930 | 1,950 | 1,880 | 1,890 | -5.97% | 35,500 | 147億8348万 | -11.64% | 15.28 | 0.57 |
| 02/08 | 1,930 | 2,020 | 1,930 | 2,010 | +3.61% | 32,300 | 157億2212万 | -6.94% | 16.25 | 0.6 |
| 02/05 | 1,940 | 1,970 | 1,890 | 1,940 | -1.52% | 38,700 | 151億7458万 | -10.93% | 15.68 | 0.58 |
| 02/04 | 1,930 | 2,020 | 1,920 | 1,970 | +0.51% | 47,400 | 154億924万 | -10.37% | 15.92 | 0.59 |
| 02/03 | 1,940 | 1,960 | 1,920 | 1,960 | -2.97% | 49,200 | 153億3102万 | -11.63% | 15.84 | 0.59 |
| 02/02 | 1,990 | 2,050 | 1,980 | 2,020 | -8.18% | 95,600 | 158億34万 | -9.62% | 16.33 | 0.61 |
| 02/01 | 2,150 | 2,230 | 2,150 | 2,200 | +4.27% | 40,200 | 172億829万 | -2.31% | 17.78 | 0.66 |
| 01/29 | 2,060 | 2,120 | 2,030 | 2,110 | +2.43% | 20,400 | 165億431万 | -6.72% | 17.06 | 0.63 |
| 01/28 | 2,080 | 2,120 | 2,060 | 2,060 | -1.9% | 17,900 | 161億1321万 | -9.49% | 16.65 | 0.62 |
| 01/27 | 2,160 | 2,160 | 2,090 | 2,100 | +0.96% | 28,000 | 164億2609万 | -8.34% | 16.97 | 0.63 |
| 01/26 | 2,130 | 2,130 | 2,080 | 2,080 | -2.8% | 9,700 | 162億6965万 | -9.8% | 16.81 | 0.63 |
| 01/25 | 2,170 | 2,180 | 2,130 | 2,140 | +0.94% | 13,500 | 167億3897万 | -7.8% | 17.3 | 0.64 |
| 01/22 | 2,040 | 2,120 | 2,030 | 2,120 | +7.07% | 23,100 | 165億8253万 | -9.13% | 17.14 | 0.64 |
| 01/21 | 2,060 | 2,110 | 1,980 | 1,980 | -4.81% | 38,700 | 154億8746万 | -15.6% | 16 | 0.6 |
| 01/20 | 2,140 | 2,170 | 2,070 | 2,080 | -3.7% | 25,900 | 162億6965万 | -12.16% | 16.81 | 0.63 |
| 01/19 | 2,170 | 2,190 | 2,130 | 2,160 | -0.92% | 18,100 | 168億9541万 | -9.47% | 17.46 | 0.65 |
| 01/18 | 2,120 | 2,180 | 2,090 | 2,180 | -0.91% | 24,900 | 170億5185万 | -9.24% | 17.62 | 0.66 |
| 01/15 | 2,270 | 2,280 | 2,190 | 2,200 | -1.79% | 25,600 | 172億829万 | -9.02% | 17.78 | 0.66 |
| 01/14 | 2,250 | 2,260 | 2,200 | 2,240 | -2.61% | 36,200 | 175億2116万 | -7.97% | 18.11 | 0.67 |
| 01/13 | 2,250 | 2,310 | 2,250 | 2,300 | +3.14% | 23,600 | 179億9048万 | -6.08% | 18.59 | 0.69 |
| 01/12 | 2,320 | 2,320 | 2,210 | 2,230 | -3.88% | 48,100 | 174億4295万 | -9.42% | 18.02 | 0.67 |
| 01/08 | 2,340 | 2,370 | 2,320 | 2,320 | -1.28% | 19,800 | 181億4692万 | -6.45% | 18.75 | 0.7 |
| 01/07 | 2,390 | 2,400 | 2,350 | 2,350 | -1.67% | 33,500 | 183億8158万 | -5.85% | 18.99 | 0.71 |
| 01/06 | 2,420 | 2,440 | 2,390 | 2,390 | -2.05% | 17,700 | 186億9446万 | -4.78% | 19.32 | 0.72 |
| 01/05 | 2,410 | 2,450 | 2,410 | 2,440 | +0.83% | 17,700 | 190億8555万 | -3.37% | 19.72 | 0.73 |
| 01/04 | 2,450 | 2,480 | 2,410 | 2,420 | -2.02% | 22,200 | 189億2912万 | -4.54% | 19.56 | 0.73 |
| 2015 |
| 12/30 | 2,450 | 2,470 | 2,440 | 2,470 | +1.23% | 14,100 | 193億2021万 | -2.56% | 19.97 | 0.74 |
| 12/29 | 2,450 | 2,460 | 2,420 | 2,440 | -0.41% | 14,500 | 190億8555万 | -3.71% | 19.72 | 0.73 |
| 12/28 | 2,400 | 2,460 | 2,400 | 2,450 | +2.08% | 24,100 | 191億6377万 | -3.31% | 19.8 | 0.74 |
| 12/25 | 2,430 | 2,430 | 2,370 | 2,400 | -1.64% | 73,200 | 187億7268万 | -5.25% | 19.4 | 0.72 |
| 12/24 | 2,480 | 2,490 | 2,440 | 2,440 | -0.81% | 26,000 | 190億8555万 | -3.67% | 19.72 | 0.73 |
| 12/22 | 2,450 | 2,470 | 2,440 | 2,460 | +0.82% | 25,200 | 192億4199万 | -2.88% | 19.88 | 0.74 |
| 12/21 | 2,460 | 2,460 | 2,420 | 2,440 | 0% | 50,800 | 190億8555万 | -3.6% | 19.72 | 0.73 |
| 12/18 | 2,510 | 2,510 | 2,430 | 2,440 | -2.01% | 42,100 | 190億8555万 | -3.63% | 19.72 | 0.73 |
| 12/17 | 2,480 | 2,490 | 2,460 | 2,490 | +1.63% | 33,200 | 194億7665万 | -1.7% | 20.13 | 0.75 |
| 12/16 | 2,480 | 2,480 | 2,450 | 2,450 | +0.41% | 29,500 | 191億6377万 | -3.2% | 19.8 | 0.74 |
| 12/15 | 2,470 | 2,480 | 2,430 | 2,440 | -0.41% | 25,400 | 190億8555万 | -3.6% | 19.72 | 0.73 |
| 12/14 | 2,470 | 2,470 | 2,430 | 2,450 | -2.78% | 55,000 | 191億6377万 | -3.2% | 19.8 | 0.74 |
| 12/11 | 2,510 | 2,540 | 2,490 | 2,520 | 0% | 52,900 | 197億1131万 | -0.32% | 20.37 | 0.76 |
| 12/10 | 2,540 | 2,580 | 2,520 | 2,520 | -1.95% | 36,700 | 197億1131万 | -0.12% | 20.37 | 0.76 |
| 12/09 | 2,560 | 2,580 | 2,550 | 2,570 | -0.39% | 30,200 | 201億241万 | +2.15% | 20.77 | 0.77 |
| 12/08 | 2,610 | 2,610 | 2,550 | 2,580 | -0.77% | 31,700 | 201億8063万 | +2.71% | 20.85 | 0.78 |
| 12/07 | 2,630 | 2,640 | 2,590 | 2,600 | -0.38% | 44,300 | 203億3707万 | +3.71% | 21.02 | 0.78 |
| 12/04 | 2,590 | 2,640 | 2,580 | 2,610 | -1.14% | 50,100 | 204億1529万 | +4.32% | 21.1 | 0.79 |
| 12/03 | 2,660 | 2,690 | 2,620 | 2,640 | -1.12% | 61,000 | 206億4994万 | +5.73% | 21.34 | 0.79 |
| 12/02 | 2,690 | 2,700 | 2,640 | 2,670 | -1.48% | 110,600 | 208億8460万 | +7.06% | 21.58 | 0.8 |
| 12/01 | 2,700 | 2,730 | 2,680 | 2,710 | -0.37% | 97,700 | 211億9748万 | +8.4% | 21.91 | 0.82 |
| 11/30 | 2,760 | 2,770 | 2,710 | 2,720 | -1.09% | 116,200 | 212億7570万 | +8.67% | 21.99 | 0.82 |
| 11/27 | 2,830 | 2,930 | 2,720 | 2,750 | +1.85% | 559,800 | 215億1036万 | +9.74% | 22.23 | 0.83 |
| 11/26 | 2,480 | 2,710 | 2,470 | 2,700 | +11.57% | 191,700 | 211億1926万 | +7.78% | 21.82 | 0.81 |
| 11/25 | 2,460 | 2,460 | 2,400 | 2,420 | -1.22% | 33,100 | 189億2912万 | -3.35% | 19.56 | 0.73 |
| 11/24 | 2,440 | 2,460 | 2,420 | 2,450 | +0.82% | 32,800 | 191億6377万 | -2.62% | 19.8 | 0.74 |
| 11/20 | 2,390 | 2,430 | 2,390 | 2,430 | +0.41% | 22,300 | 190億734万 | -3.84% | 19.64 | 0.73 |
| 11/19 | 2,420 | 2,430 | 2,410 | 2,420 | +0.41% | 19,300 | 189億2912万 | -4.57% | 19.56 | 0.73 |
| 11/18 | 2,450 | 2,450 | 2,400 | 2,410 | -1.23% | 26,400 | 188億5090万 | -5.3% | 19.48 | 0.72 |
| 11/17 | 2,440 | 2,440 | 2,430 | 2,440 | +1.24% | 17,000 | 190億8555万 | -4.54% | 19.72 | 0.73 |
| 11/16 | 2,430 | 2,440 | 2,400 | 2,410 | -2.43% | 23,800 | 188億5090万 | -6.01% | 19.48 | 0.72 |
| 11/13 | 2,540 | 2,540 | 2,450 | 2,470 | +0.41% | 37,800 | 193億2021万 | -3.93% | 19.97 | 0.74 |
| 11/12 | 2,450 | 2,470 | 2,420 | 2,460 | +1.23% | 19,700 | 192億4199万 | -4.5% | 19.88 | 0.74 |
| 11/11 | 2,460 | 2,460 | 2,430 | 2,430 | -0.82% | 21,100 | 190億734万 | -5.81% | 19.64 | 0.73 |
| 11/10 | 2,440 | 2,450 | 2,420 | 2,450 | +0.41% | 20,600 | 191億6377万 | -5.19% | 19.8 | 0.74 |
| 11/09 | 2,420 | 2,450 | 2,390 | 2,440 | +2.09% | 23,300 | 190億8555万 | -5.61% | 19.72 | 0.73 |
| 11/06 | 2,400 | 2,410 | 2,390 | 2,390 | +0.42% | 31,300 | 186億9446万 | -7.58% | 19.32 | 0.72 |
| 11/05 | 2,380 | 2,420 | 2,380 | 2,380 | +0.85% | 27,700 | 186億1624万 | -7.97% | 19.24 | 0.72 |
| 11/04 | 2,480 | 2,490 | 2,340 | 2,360 | -3.67% | 67,000 | 184億5980万 | -8.63% | 19.08 | 0.71 |
