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 |
|---|
| 2020 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,490 | 1,550 | 1,480 | 1,480 | -0.67% | 10,350 | 264億7240万 | -1.33% | 5.41 | 0.23 |
| 03/30 | 1,510 | 1,530 | 1,480 | 1,490 | -3.25% | 10,520 | 266億5127万 | -0.4% | 5.45 | 0.23 |
| 03/29 | 1,510 | 1,550 | 1,510 | 1,540 | +0.65% | 10,890 | 275億4561万 | +3.22% | 5.63 | 0.24 |
| 03/28 | 1,520 | 1,530 | 1,510 | 1,530 | +2% | 10,090 | 273億6674万 | +2.75% | 5.6 | 0.24 |
| 03/25 | 1,520 | 1,520 | 1,490 | 1,500 | -1.32% | 9,080 | 268億3014万 | +1.01% | 5.49 | 0.23 |
| 03/24 | 1,550 | 1,550 | 1,520 | 1,520 | -2.56% | 8,150 | 271億8787万 | +2.36% | 5.56 | 0.24 |
| 03/23 | 1,580 | 1,580 | 1,550 | 1,560 | 0% | 10,160 | 279億335万 | +5.19% | 5.71 | 0.24 |
| 03/22 | 1,540 | 1,570 | 1,540 | 1,560 | +1.3% | 11,550 | 279億335万 | +5.48% | 5.71 | 0.24 |
| 03/18 | 1,550 | 1,550 | 1,520 | 1,540 | 0% | 16,470 | 275億4561万 | +4.41% | 5.63 | 0.24 |
| 03/17 | 1,550 | 1,570 | 1,520 | 1,540 | 0% | 10,840 | 275億4561万 | +4.9% | 5.63 | 0.24 |
| 03/16 | 1,550 | 1,560 | 1,530 | 1,540 | -1.91% | 6,760 | 275億4561万 | +5.12% | 5.63 | 0.24 |
| 03/15 | 1,550 | 1,570 | 1,530 | 1,570 | +2.61% | 17,770 | 280億8221万 | +6.95% | 5.74 | 0.25 |
| 03/14 | 1,520 | 1,560 | 1,520 | 1,530 | +2% | 16,070 | 273億6674万 | +3.94% | 5.6 | 0.24 |
| 03/11 | 1,480 | 1,510 | 1,470 | 1,500 | +0.67% | 29,440 | 268億3014万 | +1.35% | 5.49 | 0.23 |
| 03/10 | 1,480 | 1,490 | 1,450 | 1,490 | +2.76% | 14,790 | 266億5127万 | +0.13% | 5.45 | 0.23 |
| 03/09 | 1,490 | 1,490 | 1,440 | 1,450 | -3.33% | 11,300 | 259億3580万 | -3.07% | 5.3 | 0.23 |
| 03/08 | 1,510 | 1,520 | 1,490 | 1,500 | -0.66% | 16,600 | 268億3014万 | -0.53% | 5.49 | 0.23 |
| 03/07 | 1,500 | 1,520 | 1,490 | 1,510 | +0.67% | 13,550 | 270億901万 | -0.53% | 5.52 | 0.24 |
| 03/04 | 1,500 | 1,510 | 1,470 | 1,500 | 0% | 23,670 | 268億3014万 | -1.9% | 5.49 | 0.23 |
| 03/03 | 1,450 | 1,520 | 1,450 | 1,500 | +3.45% | 16,510 | 268億3014万 | -2.6% | 5.49 | 0.23 |
| 03/02 | 1,450 | 1,450 | 1,430 | 1,450 | +2.84% | 12,140 | 259億3580万 | -6.45% | 5.3 | 0.23 |
| 03/01 | 1,420 | 1,420 | 1,390 | 1,410 | +0.71% | 11,120 | 252億2033万 | -9.73% | 5.16 | 0.22 |
| 02/29 | 1,450 | 1,460 | 1,400 | 1,400 | -2.1% | 16,130 | 250億4146万 | -11.22% | 5.12 | 0.22 |
| 02/26 | 1,460 | 1,470 | 1,420 | 1,430 | -1.38% | 8,330 | 255億7807万 | -10.23% | 5.23 | 0.22 |
| 02/25 | 1,410 | 1,450 | 1,400 | 1,450 | +3.57% | 9,880 | 259億3580万 | -9.71% | 5.3 | 0.23 |
| 02/24 | 1,370 | 1,430 | 1,340 | 1,400 | +0.72% | 18,070 | 250億4146万 | -13.53% | 5.12 | 0.22 |
| 02/23 | 1,450 | 1,470 | 1,390 | 1,390 | -4.14% | 20,670 | 248億6260万 | -14.98% | 5.09 | 0.22 |
| 02/22 | 1,430 | 1,450 | 1,400 | 1,450 | +1.4% | 16,170 | 259億3580万 | -12.28% | 5.3 | 0.23 |
| 02/19 | 1,480 | 1,500 | 1,430 | 1,430 | -4.67% | 17,230 | 255億7807万 | -14.32% | 5.23 | 0.22 |
| 02/18 | 1,520 | 1,540 | 1,490 | 1,500 | +2.04% | 17,940 | 268億3014万 | -10.98% | 5.49 | 0.23 |
| 02/17 | 1,470 | 1,530 | 1,450 | 1,470 | 0% | 24,630 | 262億9354万 | -13.48% | 5.38 | 0.23 |
| 02/16 | 1,440 | 1,500 | 1,430 | 1,470 | +1.38% | 19,060 | 262億9354万 | -14.14% | 5.38 | 0.23 |
| 02/15 | 1,440 | 1,470 | 1,420 | 1,450 | +5.84% | 17,470 | 259億3580万 | -16.09% | 5.3 | 0.23 |
| 02/12 | 1,420 | 1,460 | 1,360 | 1,370 | -6.8% | 41,870 | 245億486万 | -21.49% | 5.01 | 0.21 |
| 02/10 | 1,590 | 1,610 | 1,460 | 1,470 | -8.7% | 24,580 | 262億9354万 | -16.86% | 5.38 | 0.23 |
| 02/09 | 1,640 | 1,640 | 1,570 | 1,610 | -3.59% | 26,920 | 287億9768万 | -9.9% | 5.89 | 0.25 |
| 02/08 | 1,700 | 1,710 | 1,650 | 1,670 | -3.47% | 26,430 | 298億7089万 | -7.22% | 6.11 | 0.26 |
| 02/05 | 1,650 | 1,730 | 1,640 | 1,730 | +2.37% | 23,030 | 309億4409万 | -4.63% | 6.33 | 0.27 |
| 02/04 | 1,690 | 1,730 | 1,690 | 1,690 | -1.17% | 14,930 | 302億2862万 | -7.35% | 6.18 | 0.26 |
| 02/03 | 1,720 | 1,730 | 1,700 | 1,710 | -2.29% | 18,280 | 305億8636万 | -6.81% | 6.26 | 0.27 |
| 02/02 | 1,720 | 1,770 | 1,720 | 1,750 | +1.16% | 18,250 | 313億183万 | -5.1% | 6.4 | 0.27 |
| 02/01 | 1,800 | 1,810 | 1,710 | 1,730 | -3.89% | 25,640 | 309億4409万 | -6.59% | 6.33 | 0.27 |
| 01/29 | 1,770 | 1,820 | 1,730 | 1,800 | +2.27% | 17,430 | 321億9617万 | -3.23% | 6.59 | 0.28 |
| 01/28 | 1,770 | 1,790 | 1,740 | 1,760 | -0.56% | 9,630 | 314億8070万 | -5.68% | 6.44 | 0.28 |
| 01/27 | 1,760 | 1,780 | 1,750 | 1,770 | +2.31% | 10,650 | 316億5957万 | -5.5% | 6.48 | 0.28 |
| 01/26 | 1,770 | 1,770 | 1,720 | 1,730 | -3.89% | 20,650 | 309億4409万 | -8.13% | 6.33 | 0.27 |
| 01/25 | 1,840 | 1,840 | 1,770 | 1,800 | +0.56% | 10,200 | 321億9617万 | -4.86% | 6.59 | 0.28 |
| 01/22 | 1,780 | 1,800 | 1,760 | 1,790 | +2.29% | 18,700 | 320億1730万 | -5.69% | 6.55 | 0.28 |
| 01/21 | 1,750 | 1,790 | 1,750 | 1,750 | -1.69% | 20,370 | 313億183万 | -8.18% | 6.4 | 0.27 |
| 01/20 | 1,810 | 1,830 | 1,770 | 1,780 | -1.66% | 18,220 | 318億3843万 | -7.1% | 6.51 | 0.28 |
| 01/19 | 1,840 | 1,870 | 1,810 | 1,810 | -1.09% | 10,400 | 323億7504万 | -5.97% | 6.62 | 0.28 |
| 01/18 | 1,820 | 1,840 | 1,790 | 1,830 | -1.08% | 9,690 | 327億3277万 | -5.38% | 6.69 | 0.29 |
| 01/15 | 1,860 | 1,870 | 1,830 | 1,850 | +1.09% | 10,850 | 330億9051万 | -4.74% | 6.77 | 0.29 |
| 01/14 | 1,820 | 1,850 | 1,810 | 1,830 | -1.61% | 18,950 | 327億3277万 | -6.06% | 6.69 | 0.29 |
| 01/13 | 1,900 | 1,900 | 1,860 | 1,860 | +3.33% | 13,270 | 332億6937万 | -4.96% | 6.8 | 0.29 |
| 01/12 | 1,830 | 1,830 | 1,800 | 1,800 | -2.7% | 20,280 | 321億9617万 | -8.35% | 6.59 | 0.28 |
| 01/08 | 1,890 | 1,890 | 1,850 | 1,850 | -2.12% | 17,760 | 330億9051万 | -6.28% | 6.77 | 0.29 |
| 01/07 | 1,910 | 1,940 | 1,890 | 1,890 | -2.07% | 18,200 | 338億598万 | -4.69% | 6.91 | 0.3 |
| 01/06 | 1,950 | 1,960 | 1,920 | 1,930 | -1.03% | 18,680 | 345億2145万 | -2.97% | 7.06 | 0.3 |
| 01/05 | 1,950 | 1,970 | 1,940 | 1,950 | 0% | 14,970 | 348億7918万 | -2.21% | 7.13 | 0.3 |
| 01/04 | 1,990 | 1,990 | 1,940 | 1,950 | -2.99% | 18,800 | 348億7918万 | -2.45% | 7.13 | 0.3 |
| 2015 |
| 12/30 | 1,980 | 2,010 | 1,980 | 2,010 | +1.52% | 7,630 | 359億5239万 | +0.35% | 7.35 | 0.31 |
| 12/29 | 1,980 | 1,990 | 1,960 | 1,980 | +0.51% | 9,020 | 354億1579万 | -1.3% | 7.24 | 0.31 |
| 12/28 | 1,930 | 1,970 | 1,930 | 1,970 | +2.6% | 5,480 | 352億3692万 | -1.94% | 7.21 | 0.31 |
| 12/25 | 1,930 | 1,940 | 1,900 | 1,920 | -1.54% | 13,080 | 343億4258万 | -4.62% | 7.02 | 0.3 |
| 12/24 | 1,960 | 1,960 | 1,940 | 1,950 | +0.52% | 6,980 | 348億7918万 | -3.37% | 7.13 | 0.3 |
| 12/22 | 1,940 | 1,970 | 1,940 | 1,940 | 0% | 13,520 | 347億32万 | -4.1% | 7.1 | 0.3 |
| 12/21 | 1,940 | 1,970 | 1,930 | 1,940 | -0.51% | 18,860 | 347億32万 | -4.39% | 7.1 | 0.3 |
| 12/18 | 2,010 | 2,010 | 1,950 | 1,950 | -2.99% | 34,730 | 348億7918万 | -4.27% | 7.13 | 0.3 |
| 12/17 | 2,000 | 2,030 | 1,990 | 2,010 | +2.03% | 16,800 | 359億5239万 | -1.71% | 7.35 | 0.31 |
| 12/16 | 1,970 | 1,980 | 1,960 | 1,970 | +1.03% | 15,730 | 352億3692万 | -3.95% | 7.21 | 0.31 |
| 12/15 | 1,980 | 1,980 | 1,950 | 1,950 | -1.52% | 14,410 | 348億7918万 | -5.16% | 7.13 | 0.3 |
| 12/14 | 1,990 | 1,990 | 1,970 | 1,980 | -1.49% | 12,090 | 354億1579万 | -4.02% | 7.24 | 0.31 |
| 12/11 | 2,030 | 2,030 | 2,000 | 2,010 | +0.5% | 29,560 | 359億5239万 | -2.76% | 7.35 | 0.31 |
| 12/10 | 2,020 | 2,030 | 2,000 | 2,000 | -1.48% | 20,170 | 357億7352万 | -3.33% | 7.32 | 0.31 |
| 12/09 | 2,020 | 2,030 | 2,020 | 2,030 | +0.5% | 7,760 | 363億1012万 | -1.98% | 7.43 | 0.32 |
| 12/08 | 2,030 | 2,040 | 2,020 | 2,020 | 0% | 12,510 | 361億3126万 | -2.46% | 7.39 | 0.32 |
| 12/07 | 2,060 | 2,060 | 2,020 | 2,020 | -0.98% | 24,570 | 361億3126万 | -2.6% | 7.39 | 0.32 |
| 12/04 | 2,030 | 2,050 | 2,020 | 2,040 | 0% | 17,360 | 364億8899万 | -1.69% | 7.46 | 0.32 |
| 12/03 | 2,060 | 2,070 | 2,040 | 2,040 | -0.97% | 12,100 | 364億8899万 | -1.83% | 7.46 | 0.32 |
| 12/02 | 2,060 | 2,080 | 2,050 | 2,060 | 0% | 17,710 | 368億4673万 | -1.01% | 7.54 | 0.32 |
| 12/01 | 2,050 | 2,060 | 2,040 | 2,060 | +0.49% | 10,240 | 368億4673万 | -1.15% | 7.54 | 0.32 |
| 11/30 | 2,050 | 2,060 | 2,030 | 2,050 | -0.49% | 24,800 | 366億6786万 | -1.77% | 7.5 | 0.32 |
| 11/27 | 2,070 | 2,070 | 2,050 | 2,060 | 0% | 10,060 | 368億4673万 | -1.44% | 7.54 | 0.32 |
| 11/26 | 2,060 | 2,070 | 2,050 | 2,060 | +0.49% | 13,080 | 368億4673万 | -1.53% | 7.54 | 0.32 |
| 11/25 | 2,080 | 2,080 | 2,050 | 2,050 | -1.44% | 10,390 | 366億6786万 | -1.96% | 7.5 | 0.32 |
| 11/24 | 2,070 | 2,100 | 2,070 | 2,080 | +0.48% | 15,670 | 372億446万 | -0.57% | 7.61 | 0.33 |
| 11/20 | 2,080 | 2,090 | 2,060 | 2,070 | 0% | 18,840 | 370億2559万 | -1.1% | 7.57 | 0.32 |
| 11/19 | 2,060 | 2,080 | 2,060 | 2,070 | +0.98% | 12,930 | 370億2559万 | -1.15% | 7.57 | 0.32 |
| 11/18 | 2,090 | 2,090 | 2,040 | 2,050 | -0.97% | 19,270 | 366億6786万 | -2.05% | 7.5 | 0.32 |
| 11/17 | 2,100 | 2,110 | 2,060 | 2,070 | -0.48% | 17,500 | 370億2559万 | -1.15% | 7.57 | 0.32 |
| 11/16 | 2,090 | 2,100 | 2,060 | 2,080 | -3.26% | 23,170 | 372億446万 | -0.72% | 7.61 | 0.33 |
| 11/13 | 2,130 | 2,150 | 2,120 | 2,150 | 0% | 14,400 | 384億5654万 | +2.58% | 7.87 | 0.34 |
| 11/12 | 2,130 | 2,150 | 2,130 | 2,150 | 0% | 9,520 | 384億5654万 | +2.58% | 7.87 | 0.34 |
| 11/11 | 2,110 | 2,150 | 2,100 | 2,150 | +1.9% | 15,570 | 384億5654万 | +2.67% | 7.87 | 0.34 |
| 11/10 | 2,100 | 2,130 | 2,100 | 2,110 | -0.47% | 10,860 | 377億4106万 | +0.91% | 7.72 | 0.33 |
| 11/09 | 2,090 | 2,120 | 2,090 | 2,120 | +1.92% | 20,830 | 379億1993万 | +1.39% | 7.76 | 0.33 |
| 11/06 | 2,060 | 2,080 | 2,050 | 2,080 | +0.97% | 12,320 | 372億446万 | -0.43% | 7.61 | 0.33 |
| 11/05 | 2,030 | 2,060 | 2,030 | 2,060 | +0.98% | 13,280 | 368億4673万 | -1.34% | 7.54 | 0.32 |
| 11/04 | 2,070 | 2,080 | 2,020 | 2,040 | 0% | 17,640 | 364億8899万 | -2.3% | 7.46 | 0.32 |
