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 | 1,140 | 1,170 | 1,130 | 1,140 | 0% | 2,300 | 33億5358万 | +5.95% | - | 5.44 |
| 03/30 | 1,130 | 1,160 | 1,130 | 1,140 | +0.88% | 2,600 | 33億5358万 | +6.74% | - | 5.44 |
| 03/29 | 1,120 | 1,130 | 1,090 | 1,130 | 0% | 8,800 | 33億2416万 | +6.6% | - | 5.4 |
| 03/28 | 1,160 | 1,170 | 1,110 | 1,130 | -6.61% | 21,400 | 33億2416万 | +7.41% | - | 5.4 |
| 03/25 | 1,090 | 1,300 | 1,090 | 1,210 | +14.15% | 336,500 | 35億5950万 | +15.9% | - | 5.78 |
| 03/24 | 1,060 | 1,080 | 1,050 | 1,060 | -1.85% | 3,400 | 31億1824万 | +2.71% | - | 5.06 |
| 03/23 | 1,080 | 1,080 | 1,060 | 1,080 | +1.89% | 2,400 | 31億7707万 | +5.37% | - | 5.16 |
| 03/22 | 1,070 | 1,080 | 1,060 | 1,060 | -0.93% | 1,400 | 31億1824万 | +4.02% | - | 5.06 |
| 03/18 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 2,000 | 31億4766万 | +5.73% | - | 5.11 |
| 03/17 | 1,090 | 1,110 | 1,070 | 1,080 | -1.82% | 3,700 | 31億7707万 | +7.68% | - | 5.16 |
| 03/16 | 1,110 | 1,110 | 1,070 | 1,100 | 0% | 5,200 | 32億3591万 | +10.22% | - | 5.25 |
| 03/15 | 1,130 | 1,130 | 1,080 | 1,100 | -2.65% | 11,800 | 32億3591万 | +10.66% | - | 5.25 |
| 03/14 | 1,130 | 1,140 | 1,110 | 1,130 | +1.8% | 8,700 | 33億2416万 | +13.91% | - | 5.4 |
| 03/11 | 1,160 | 1,160 | 1,100 | 1,110 | -5.93% | 20,300 | 32億6533万 | +12.12% | - | 5.3 |
| 03/10 | 1,100 | 1,330 | 1,070 | 1,180 | +8.26% | 136,400 | 34億7125万 | +19.07% | - | 5.63 |
| 03/09 | 1,070 | 1,100 | 1,030 | 1,090 | 0% | 4,800 | 32億649万 | +10.32% | - | 5.2 |
| 03/08 | 1,130 | 1,130 | 1,070 | 1,090 | -3.54% | 3,300 | 32億649万 | +10.1% | - | 5.2 |
| 03/07 | 1,080 | 1,140 | 1,060 | 1,130 | +4.63% | 12,200 | 33億2416万 | +13.91% | - | 5.4 |
| 03/04 | 1,030 | 1,080 | 990 | 1,080 | +4.85% | 19,000 | 31億7707万 | +8.76% | - | 5.16 |
| 03/03 | 990 | 1,030 | 970 | 1,030 | +4.04% | 6,300 | 30億2999万 | +3.62% | - | 4.92 |
| 03/02 | 970 | 990 | 960 | 990 | +2.06% | 4,000 | 29億1232万 | -0.5% | - | 4.73 |
| 03/01 | 930 | 970 | 920 | 970 | +4.3% | 4,800 | 28億5348万 | -2.71% | - | 4.63 |
| 02/29 | 950 | 960 | 930 | 930 | -1.06% | 4,100 | 27億3581万 | -7% | - | 4.44 |
| 02/26 | 940 | 950 | 930 | 940 | 0% | 2,700 | 27億6523万 | -6.56% | - | 4.49 |
| 02/25 | 940 | 940 | 930 | 940 | +1.08% | 3,500 | 27億6523万 | -6.93% | - | 4.49 |
| 02/24 | 900 | 930 | 900 | 930 | -1.06% | 4,300 | 27億3581万 | -8.46% | - | 4.44 |
| 02/23 | 940 | 950 | 900 | 940 | 0% | 5,900 | 27億6523万 | -8.2% | - | 4.49 |
| 02/22 | 920 | 940 | 890 | 940 | +3.3% | 2,900 | 27億6523万 | -8.74% | - | 4.49 |
| 02/19 | 910 | 920 | 890 | 910 | -2.15% | 2,300 | 26億7698万 | -12.16% | - | 4.34 |
| 02/18 | 900 | 930 | 900 | 930 | +5.68% | 3,300 | 27億3581万 | -10.83% | - | 4.44 |
| 02/17 | 890 | 920 | 880 | 880 | -4.35% | 3,500 | 25億8873万 | -16.35% | - | 4.2 |
| 02/16 | 910 | 920 | 900 | 920 | +3.37% | 1,300 | 27億640万 | -13.37% | - | 4.39 |
| 02/15 | 920 | 920 | 870 | 890 | +5.95% | 3,200 | 26億1814万 | -16.98% | - | 4.25 |
| 02/12 | 900 | 900 | 810 | 840 | -12.5% | 10,100 | 24億7106万 | -22.58% | - | 4.01 |
| 02/10 | 990 | 1,000 | 930 | 960 | -4.95% | 5,500 | 28億2407万 | -12.81% | - | 4.58 |
| 02/09 | 1,010 | 1,010 | 980 | 1,010 | -2.88% | 6,600 | 29億7115万 | -9.17% | - | 4.82 |
| 02/08 | 1,070 | 1,070 | 1,020 | 1,040 | -3.7% | 5,300 | 30億5940万 | -7.14% | - | 4.97 |
| 02/05 | 1,110 | 1,110 | 1,020 | 1,080 | -4.42% | 5,600 | 31億7707万 | -4.34% | - | 5.16 |
| 02/04 | 1,100 | 1,130 | 1,080 | 1,130 | +1.8% | 3,900 | 33億2416万 | -0.44% | - | 5.4 |
| 02/03 | 1,110 | 1,110 | 1,100 | 1,110 | -1.77% | 2,300 | 32億6533万 | -2.46% | - | 5.3 |
| 02/02 | 1,120 | 1,150 | 1,110 | 1,130 | -1.74% | 5,900 | 33億2416万 | -1.05% | - | 5.4 |
| 02/01 | 1,170 | 1,170 | 1,120 | 1,150 | 0% | 10,800 | 33億8300万 | +0.52% | - | 5.49 |
| 01/29 | 1,090 | 1,170 | 1,070 | 1,150 | +3.6% | 16,800 | 33億8300万 | +0.17% | - | 5.49 |
| 01/28 | 1,050 | 1,140 | 1,050 | 1,110 | +5.71% | 15,600 | 32億6533万 | -3.73% | - | 5.3 |
| 01/27 | 1,060 | 1,070 | 1,040 | 1,050 | +0.96% | 1,100 | 30億8882万 | -9.56% | - | 5.01 |
| 01/26 | 1,060 | 1,060 | 1,040 | 1,040 | -1.89% | 3,000 | 30億5940万 | -11.26% | - | 4.97 |
| 01/25 | 1,080 | 1,080 | 1,050 | 1,060 | -0.93% | 3,700 | 31億1824万 | -10.4% | - | 5.06 |
| 01/22 | 1,040 | 1,080 | 1,040 | 1,070 | +2.88% | 6,100 | 31億4766万 | -10.39% | - | 5.11 |
| 01/21 | 1,050 | 1,090 | 1,030 | 1,040 | -5.45% | 3,300 | 30億5940万 | -13.76% | - | 4.97 |
| 01/20 | 1,090 | 1,100 | 1,030 | 1,100 | -0.9% | 4,700 | 32億3591万 | -9.91% | - | 5.25 |
| 01/19 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 100 | 32億6533万 | -9.98% | - | 5.3 |
| 01/18 | 1,030 | 1,110 | 1,020 | 1,110 | +2.78% | 4,800 | 32億6533万 | -10.99% | - | 5.3 |
| 01/15 | 1,100 | 1,120 | 1,050 | 1,080 | -0.92% | 9,900 | 31億7707万 | -14.42% | - | 5.16 |
| 01/14 | 1,130 | 1,130 | 1,050 | 1,090 | -6.03% | 14,100 | 32億649万 | -14.51% | - | 5.2 |
| 01/13 | 1,120 | 1,180 | 1,120 | 1,160 | +3.57% | 4,400 | 34億1241万 | -9.73% | - | 5.54 |
| 01/12 | 1,180 | 1,180 | 1,110 | 1,120 | -5.08% | 7,300 | 32億9474万 | -13.45% | - | 5.35 |
| 01/08 | 1,190 | 1,220 | 1,180 | 1,180 | -1.67% | 7,500 | 34億7125万 | -9.44% | - | 5.63 |
| 01/07 | 1,220 | 1,230 | 1,180 | 1,200 | -3.23% | 10,600 | 35億3008万 | -8.4% | - | 5.73 |
| 01/06 | 1,250 | 1,300 | 1,210 | 1,240 | +0.81% | 18,000 | 36億4775万 | -5.78% | - | 5.92 |
| 01/05 | 1,210 | 1,260 | 1,210 | 1,230 | 0% | 5,100 | 36億1834万 | -6.89% | - | 5.87 |
| 01/04 | 1,250 | 1,270 | 1,230 | 1,230 | -1.6% | 3,800 | 36億1834万 | -7.38% | - | 5.87 |
| 2015 |
| 12/30 | 1,230 | 1,270 | 1,210 | 1,250 | +1.63% | 7,200 | 36億7717万 | -6.44% | - | 5.97 |
| 12/29 | 1,240 | 1,240 | 1,200 | 1,230 | +0.82% | 8,000 | 36億1834万 | -8.41% | - | 5.87 |
| 12/28 | 1,200 | 1,250 | 1,200 | 1,220 | +2.52% | 9,600 | 35億8892万 | -9.63% | - | 5.82 |
| 12/25 | 1,190 | 1,210 | 1,160 | 1,190 | 0% | 12,900 | 35億67万 | -12.37% | - | 5.68 |
| 12/24 | 1,250 | 1,250 | 1,180 | 1,190 | -4.03% | 14,400 | 35億67万 | -12.88% | - | 5.68 |
| 12/22 | 1,260 | 1,270 | 1,210 | 1,240 | -3.13% | 22,700 | 36億4775万 | -9.82% | - | 5.92 |
| 12/21 | 1,290 | 1,310 | 1,270 | 1,280 | -2.29% | 7,600 | 37億6542万 | -7.31% | - | 6.11 |
| 12/18 | 1,320 | 1,330 | 1,300 | 1,310 | -1.5% | 6,600 | 38億5367万 | -5.35% | - | 6.25 |
| 12/17 | 1,330 | 1,360 | 1,320 | 1,330 | +0.76% | 7,000 | 39億1251万 | -4.18% | - | 6.35 |
| 12/16 | 1,330 | 1,350 | 1,310 | 1,320 | 0% | 5,200 | 38億8309万 | -4.9% | - | 6.3 |
| 12/15 | 1,370 | 1,380 | 1,300 | 1,320 | -4.35% | 9,600 | 38億8309万 | -4.9% | - | 6.3 |
| 12/14 | 1,370 | 1,390 | 1,360 | 1,380 | -2.13% | 6,600 | 40億5960万 | -0.5% | - | 6.59 |
| 12/11 | 1,420 | 1,440 | 1,410 | 1,410 | +0.71% | 3,100 | 41億4785万 | +1.88% | - | 6.73 |
| 12/10 | 1,420 | 1,470 | 1,390 | 1,400 | -4.76% | 26,700 | 41億1843万 | +1.45% | - | 6.68 |
| 12/09 | 1,580 | 1,610 | 1,470 | 1,470 | -0.68% | 90,700 | 43億2435万 | +6.83% | - | 7.02 |
| 12/08 | 1,400 | 1,540 | 1,380 | 1,480 | +5.71% | 95,100 | 43億5377万 | +7.95% | - | 7.07 |
| 12/07 | 1,370 | 1,420 | 1,350 | 1,400 | +4.48% | 8,700 | 41億1843万 | +2.34% | - | 6.68 |
| 12/04 | 1,340 | 1,360 | 1,340 | 1,340 | -2.9% | 8,600 | 39億4193万 | -2.05% | - | 6.4 |
| 12/03 | 1,370 | 1,380 | 1,350 | 1,380 | +2.22% | 5,400 | 40億5960万 | +0.58% | - | 6.59 |
| 12/02 | 1,350 | 1,380 | 1,340 | 1,350 | 0% | 5,600 | 39億7134万 | -1.68% | - | 6.45 |
| 12/01 | 1,350 | 1,370 | 1,330 | 1,350 | 0% | 4,400 | 39億7134万 | -2.1% | - | 6.45 |
| 11/30 | 1,370 | 1,370 | 1,340 | 1,350 | -2.17% | 5,200 | 39億7134万 | -2.39% | - | 6.45 |
| 11/27 | 1,400 | 1,400 | 1,370 | 1,380 | -0.72% | 2,900 | 40億5960万 | -0.29% | - | 6.59 |
| 11/26 | 1,420 | 1,420 | 1,390 | 1,390 | -2.8% | 2,300 | 40億8901万 | +0.51% | - | 6.64 |
| 11/25 | 1,430 | 1,430 | 1,410 | 1,430 | 0% | 4,300 | 42億668万 | +3.55% | - | 6.83 |
| 11/24 | 1,400 | 1,430 | 1,400 | 1,430 | +0.7% | 3,200 | 42億668万 | +3.92% | - | 6.83 |
| 11/20 | 1,380 | 1,420 | 1,380 | 1,420 | +0.71% | 1,400 | 41億7727万 | +3.35% | - | 6.78 |
| 11/19 | 1,360 | 1,430 | 1,360 | 1,410 | +0.71% | 2,200 | 41億4785万 | +2.77% | - | 6.73 |
| 11/18 | 1,400 | 1,410 | 1,380 | 1,400 | 0% | 2,100 | 41億1843万 | +2.19% | - | 6.68 |
| 11/17 | 1,390 | 1,410 | 1,370 | 1,400 | +0.72% | 2,500 | 41億1843万 | +2.34% | - | 6.68 |
| 11/16 | 1,320 | 1,390 | 1,320 | 1,390 | +1.46% | 2,400 | 40億8901万 | +1.76% | - | 6.64 |
| 11/13 | 1,350 | 1,390 | 1,350 | 1,370 | -1.44% | 3,600 | 40億3018万 | +0.44% | - | 6.54 |
| 11/12 | 1,360 | 1,400 | 1,350 | 1,390 | +4.51% | 13,600 | 40億8901万 | +1.91% | - | 6.64 |
| 11/11 | 1,330 | 1,340 | 1,310 | 1,330 | 0% | 2,700 | 39億1251万 | -2.49% | - | 6.35 |
| 11/10 | 1,300 | 1,330 | 1,280 | 1,330 | +2.31% | 3,400 | 39億1251万 | -2.49% | - | 6.35 |
| 11/09 | 1,280 | 1,320 | 1,270 | 1,300 | 0% | 5,400 | 38億2426万 | -4.62% | - | 6.21 |
| 11/06 | 1,310 | 1,310 | 1,290 | 1,300 | 0% | 3,300 | 38億2426万 | -4.55% | - | 6.21 |
| 11/05 | 1,330 | 1,330 | 1,300 | 1,300 | -0.76% | 2,000 | 38億2426万 | -4.55% | - | 6.21 |
| 11/04 | 1,370 | 1,370 | 1,310 | 1,310 | -2.96% | 6,300 | 38億5367万 | -3.53% | - | 6.25 |
