株価チャート
2015/11/02～2016/03/31
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 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 400 | 33億3420万 | +0.95% | - | 160.19 |
| 03/30 | 1,480 | 1,500 | 1,480 | 1,480 | -0.67% | 700 | 33億1182万 | +0.54% | - | 159.12 |
| 03/29 | 1,500 | 1,500 | 1,490 | 1,490 | +0.68% | 200 | 33億3420万 | +1.5% | - | 160.19 |
| 03/28 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 900 | 33億1182万 | +1.16% | - | 159.12 |
| 03/25 | 1,520 | 1,550 | 1,500 | 1,500 | -0.66% | 3,900 | 33億5658万 | +2.81% | - | 161.27 |
| 03/24 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 100 | 33億7895万 | +3.85% | - | 162.34 |
| 03/23 | 1,510 | 1,510 | 1,500 | 1,500 | +0.67% | 400 | 33億5658万 | +3.45% | - | 161.27 |
| 03/22 | 1,510 | 1,510 | 1,480 | 1,490 | -1.32% | 3,200 | 33億3420万 | +2.9% | - | 160.19 |
| 03/18 | 1,550 | 1,550 | 1,510 | 1,510 | -2.58% | 1,500 | 33億7895万 | +4.72% | - | 162.34 |
| 03/17 | 1,510 | 1,570 | 1,510 | 1,550 | +2.65% | 5,200 | 34億6846万 | +8.09% | - | 166.64 |
| 03/16 | 1,520 | 1,520 | 1,500 | 1,510 | +0.67% | 800 | 33億7895万 | +5.52% | - | 162.34 |
| 03/15 | 1,540 | 1,550 | 1,500 | 1,500 | -2.6% | 3,700 | 33億5658万 | +5.19% | - | 161.27 |
| 03/14 | 1,540 | 1,550 | 1,530 | 1,540 | -0.65% | 3,600 | 34億4608万 | +8.15% | - | 165.57 |
| 03/11 | 1,480 | 1,550 | 1,480 | 1,550 | +5.44% | 11,900 | 34億6846万 | +9.08% | - | 166.64 |
| 03/10 | 1,480 | 1,650 | 1,450 | 1,470 | -0.68% | 67,600 | 32億8944万 | +3.38% | - | 158.04 |
| 03/09 | 1,440 | 1,490 | 1,440 | 1,480 | 0% | 2,200 | 33億1182万 | +3.86% | - | 159.12 |
| 03/08 | 1,470 | 1,510 | 1,460 | 1,480 | -0.67% | 7,300 | 33億1182万 | +3.21% | - | 159.12 |
| 03/07 | 1,490 | 1,500 | 1,450 | 1,490 | +2.76% | 3,900 | 33億3420万 | +2.76% | - | 160.19 |
| 03/04 | 1,450 | 1,490 | 1,450 | 1,450 | +1.4% | 5,600 | 32億4469万 | +0.28% | - | 155.89 |
| 03/03 | 1,440 | 1,600 | 1,430 | 1,430 | +0.7% | 77,600 | 31億9993万 | -0.97% | - | 153.74 |
| 03/02 | 1,410 | 1,440 | 1,410 | 1,420 | +1.43% | 3,700 | 31億7756万 | -1.59% | - | 152.67 |
| 03/01 | 1,390 | 1,400 | 1,350 | 1,400 | +0.72% | 2,400 | 31億3280万 | -2.78% | - | 150.52 |
| 02/29 | 1,430 | 1,460 | 1,390 | 1,390 | -0.71% | 7,400 | 31億1043万 | -3.34% | - | 149.44 |
| 02/26 | 1,390 | 1,440 | 1,390 | 1,400 | +0.72% | 5,200 | 31億3280万 | -2.37% | - | 150.52 |
| 02/25 | 1,400 | 1,400 | 1,370 | 1,390 | +0.72% | 2,700 | 31億1043万 | -2.66% | - | 149.44 |
| 02/24 | 1,360 | 1,440 | 1,360 | 1,380 | 0% | 3,800 | 30億8805万 | -3.09% | - | 148.37 |
| 02/23 | 1,400 | 1,580 | 1,350 | 1,380 | +0.73% | 38,000 | 30億8805万 | -3.29% | - | 148.37 |
| 02/22 | 1,380 | 1,380 | 1,320 | 1,370 | -0.72% | 10,200 | 30億6567万 | -4.06% | - | 147.29 |
| 02/19 | 1,380 | 1,390 | 1,370 | 1,380 | -0.72% | 2,200 | 30億8805万 | -3.63% | - | 148.37 |
| 02/18 | 1,380 | 1,430 | 1,360 | 1,390 | -0.71% | 8,700 | 31億1043万 | -3.07% | - | 149.44 |
| 02/17 | 1,410 | 1,470 | 1,400 | 1,400 | -2.78% | 2,500 | 31億3280万 | -2.71% | - | 150.52 |
| 02/16 | 1,370 | 1,440 | 1,370 | 1,440 | +5.88% | 1,600 | 32億2231万 | -0.07% | - | 154.82 |
| 02/15 | 1,350 | 1,420 | 1,350 | 1,360 | +4.62% | 5,100 | 30億4329万 | -5.95% | - | 146.22 |
| 02/12 | 1,390 | 1,390 | 1,300 | 1,300 | -11.56% | 3,800 | 29億903万 | -10.47% | - | 139.77 |
| 02/10 | 1,380 | 1,480 | 1,380 | 1,470 | +6.52% | 5,900 | 32億8944万 | +0.41% | - | 158.04 |
| 02/09 | 1,420 | 1,420 | 1,330 | 1,380 | -5.48% | 6,300 | 30億8805万 | -5.93% | - | 148.37 |
| 02/08 | 1,430 | 1,460 | 1,410 | 1,460 | 0% | 3,600 | 32億6707万 | -0.68% | - | 156.97 |
| 02/05 | 1,540 | 1,540 | 1,460 | 1,460 | -7.01% | 4,200 | 32億6707万 | -0.61% | - | 156.97 |
| 02/04 | 1,580 | 1,600 | 1,550 | 1,570 | +0.64% | 7,600 | 35億1322万 | +7.09% | - | 168.79 |
| 02/03 | 1,630 | 1,630 | 1,550 | 1,560 | -7.69% | 14,900 | 34億9084万 | +7.07% | - | 167.72 |
| 02/02 | 1,850 | 1,950 | 1,610 | 1,690 | -10.58% | 100,000 | 37億8174万 | +16.79% | - | 181.7 |
| 02/01 | 1,500 | 1,900 | 1,420 | 1,890 | +35% | 212,100 | 42億2929万 | +31.8% | - | 203.2 |
| 01/29 | 1,400 | 1,400 | 1,350 | 1,400 | +0.72% | 1,100 | 31億3280万 | -0.99% | - | 150.52 |
| 01/28 | 1,400 | 1,400 | 1,360 | 1,390 | -0.71% | 2,000 | 31億1043万 | -1.77% | - | 149.44 |
| 01/27 | 1,390 | 1,400 | 1,350 | 1,400 | +4.48% | 2,200 | 31億3280万 | -1.27% | - | 150.52 |
| 01/26 | 1,390 | 1,390 | 1,340 | 1,340 | -0.74% | 400 | 29億9854万 | -5.77% | - | 144.07 |
| 01/25 | 1,330 | 1,370 | 1,330 | 1,350 | +3.85% | 1,100 | 30億2092万 | -5.46% | - | 145.14 |
| 01/22 | 1,260 | 1,350 | 1,260 | 1,300 | +4.84% | 5,700 | 29億903万 | -9.34% | - | 139.77 |
| 01/21 | 1,260 | 1,320 | 1,220 | 1,240 | -5.34% | 2,800 | 27億7477万 | -14.07% | - | 133.32 |
| 01/20 | 1,400 | 1,400 | 1,300 | 1,310 | -9.03% | 3,400 | 29億3141万 | -10.09% | - | 140.84 |
| 01/19 | 1,440 | 1,440 | 1,400 | 1,440 | +2.13% | 900 | 32億2231万 | -1.91% | - | 154.82 |
| 01/18 | 1,370 | 1,430 | 1,370 | 1,410 | -3.42% | 1,300 | 31億5518万 | -4.28% | - | 151.59 |
| 01/15 | 1,460 | 1,460 | 1,450 | 1,460 | +0.69% | 600 | 32億6707万 | -1.35% | - | 156.97 |
| 01/14 | 1,460 | 1,470 | 1,430 | 1,450 | -3.33% | 2,100 | 32億4469万 | -2.49% | - | 155.89 |
| 01/13 | 1,500 | 1,500 | 1,430 | 1,500 | +3.45% | 2,800 | 33億5658万 | +0.54% | - | 161.27 |
| 01/12 | 1,530 | 1,540 | 1,430 | 1,450 | -7.05% | 2,600 | 32億4469万 | -3.07% | - | 155.89 |
| 01/08 | 1,520 | 1,620 | 1,520 | 1,560 | +1.96% | 8,000 | 34億9084万 | +3.86% | - | 167.72 |
| 01/07 | 1,600 | 1,600 | 1,500 | 1,530 | -4.38% | 4,700 | 34億2371万 | +1.8% | - | 164.49 |
| 01/06 | 1,530 | 1,620 | 1,530 | 1,600 | +4.58% | 5,500 | 35億8035万 | +6.38% | - | 172.02 |
| 01/05 | 1,400 | 1,530 | 1,400 | 1,530 | +5.52% | 3,500 | 34億2371万 | +1.93% | - | 164.49 |
| 01/04 | 1,460 | 1,470 | 1,450 | 1,450 | 0% | 1,000 | 32億4469万 | -3.4% | - | 155.89 |
| 2015 |
| 12/30 | 1,380 | 1,450 | 1,380 | 1,450 | +5.07% | 7,100 | 32億4469万 | -3.59% | - | 155.89 |
| 12/29 | 1,350 | 1,380 | 1,350 | 1,380 | +2.99% | 400 | 30億8805万 | -8.37% | - | 148.37 |
| 12/28 | 1,340 | 1,350 | 1,310 | 1,340 | +2.29% | 1,200 | 29億9854万 | -11.32% | - | 144.07 |
| 12/25 | 1,350 | 1,360 | 1,300 | 1,310 | -3.68% | 4,000 | 29億3141万 | -13.7% | - | 140.84 |
| 12/24 | 1,410 | 1,430 | 1,360 | 1,360 | -2.86% | 4,100 | 30億4329万 | -10.88% | - | 146.22 |
| 12/22 | 1,410 | 1,440 | 1,400 | 1,400 | -2.1% | 4,000 | 31億3280万 | -8.5% | - | 150.52 |
| 12/21 | 1,420 | 1,430 | 1,410 | 1,430 | -2.05% | 4,500 | 31億9993万 | -6.66% | - | 153.74 |
| 12/18 | 1,490 | 1,510 | 1,450 | 1,460 | -2.67% | 4,200 | 32億6707万 | -4.95% | - | 156.97 |
| 12/17 | 1,490 | 1,530 | 1,480 | 1,500 | +0.67% | 3,900 | 33億5658万 | -2.41% | - | 161.27 |
| 12/16 | 1,470 | 1,490 | 1,470 | 1,490 | 0% | 1,900 | 33億3420万 | -3.12% | - | 160.19 |
| 12/15 | 1,520 | 1,520 | 1,490 | 1,490 | -3.25% | 500 | 33億3420万 | -3.12% | - | 160.19 |
| 12/14 | 1,530 | 1,540 | 1,480 | 1,540 | -2.53% | 3,600 | 34億4608万 | +0.13% | - | 165.57 |
| 12/11 | 1,600 | 1,610 | 1,550 | 1,580 | 0% | 1,200 | 35億3559万 | +2.86% | - | 169.87 |
| 12/10 | 1,580 | 1,600 | 1,580 | 1,580 | +0.64% | 1,200 | 35億3559万 | +2.8% | - | 169.87 |
| 12/09 | 1,600 | 1,600 | 1,570 | 1,570 | -1.88% | 800 | 35億1322万 | +2.01% | - | 168.8 |
| 12/08 | 1,640 | 1,660 | 1,570 | 1,600 | -1.84% | 5,200 | 35億8035万 | +3.76% | - | 172.02 |
| 12/07 | 1,580 | 1,630 | 1,560 | 1,630 | +3.16% | 3,200 | 36億4748万 | +5.64% | - | 175.25 |
| 12/04 | 1,570 | 1,600 | 1,550 | 1,580 | -0.63% | 3,500 | 35億3559万 | +2.27% | - | 169.87 |
| 12/03 | 1,600 | 1,620 | 1,580 | 1,590 | -1.24% | 4,700 | 35億5797万 | +2.85% | - | 170.95 |
| 12/02 | 1,590 | 1,610 | 1,580 | 1,610 | +2.55% | 3,700 | 36億272万 | +4.01% | - | 173.1 |
| 12/01 | 1,550 | 1,590 | 1,530 | 1,570 | 0% | 3,100 | 35億1322万 | +1.55% | - | 168.8 |
| 11/30 | 1,530 | 1,580 | 1,530 | 1,570 | +3.29% | 3,300 | 35億1322万 | +1.68% | - | 168.8 |
| 11/27 | 1,490 | 1,520 | 1,490 | 1,520 | -0.65% | 1,200 | 34億133万 | -1.43% | - | 163.42 |
| 11/26 | 1,510 | 1,530 | 1,510 | 1,530 | +1.32% | 1,100 | 34億2371万 | -0.78% | - | 164.5 |
| 11/25 | 1,530 | 1,530 | 1,490 | 1,510 | 0% | 900 | 33億7895万 | -2.08% | - | 162.34 |
| 11/24 | 1,520 | 1,520 | 1,510 | 1,510 | 0% | 1,100 | 33億7895万 | -2.08% | - | 162.34 |
| 11/20 | 1,530 | 1,540 | 1,510 | 1,510 | -0.66% | 2,800 | 33億7895万 | -2.08% | - | 162.34 |
| 11/19 | 1,490 | 1,520 | 1,490 | 1,520 | +2.01% | 3,200 | 34億133万 | -1.43% | - | 163.42 |
| 11/18 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 300 | 33億3420万 | -3.43% | - | 160.19 |
| 11/17 | 1,480 | 1,480 | 1,480 | 1,480 | +2.07% | 1,200 | 33億1182万 | -4.21% | - | 159.12 |
| 11/16 | 1,420 | 1,470 | 1,420 | 1,450 | -3.97% | 2,500 | 32億4469万 | -6.33% | - | 155.89 |
| 11/12 | 1,480 | 1,510 | 1,480 | 1,510 | +0.67% | 400 | 33億7895万 | -2.71% | - | 162.34 |
| 11/11 | 1,490 | 1,510 | 1,490 | 1,500 | -0.66% | 900 | 33億5658万 | -3.47% | - | 161.27 |
| 11/10 | 1,500 | 1,510 | 1,500 | 1,510 | 0% | 200 | 33億7895万 | -2.96% | - | 162.34 |
| 11/09 | 1,480 | 1,510 | 1,480 | 1,510 | +1.34% | 2,000 | 33億7895万 | -3.02% | - | 162.34 |
| 11/06 | 1,470 | 1,490 | 1,450 | 1,490 | +0.68% | 2,900 | 33億3420万 | -4.49% | - | 160.19 |
| 11/05 | 1,450 | 1,510 | 1,450 | 1,480 | -7.5% | 17,900 | 33億1182万 | -5.31% | - | 159.12 |
| 11/04 | 1,630 | 1,640 | 1,590 | 1,600 | -2.44% | 1,400 | 35億8035万 | +2.43% | - | 172.02 |
| 11/02 | 1,640 | 1,680 | 1,600 | 1,640 | +0.61% | 3,500 | 36億6986万 | +5.2% | - | 176.32 |
