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 | 3,240 | 3,370 | 3,240 | 3,330 | +3.1% | 94,600 | 857億4227万 | +4.72% | - | 0.57 |
| 03/30 | 3,330 | 3,330 | 3,210 | 3,230 | -3.29% | 41,400 | 831億6743万 | +2.12% | - | 0.56 |
| 03/29 | 3,270 | 3,350 | 3,240 | 3,340 | 0% | 84,900 | 859億9976万 | +6.03% | - | 0.58 |
| 03/28 | 3,280 | 3,350 | 3,230 | 3,340 | +3.09% | 107,900 | 859億9976万 | +6.57% | - | 0.58 |
| 03/25 | 3,230 | 3,270 | 3,150 | 3,240 | 0% | 78,800 | 834億2491万 | +3.91% | - | 0.56 |
| 03/24 | 3,260 | 3,260 | 3,210 | 3,240 | -0.61% | 47,700 | 834億2491万 | +4.21% | - | 0.56 |
| 03/23 | 3,320 | 3,340 | 3,250 | 3,260 | -1.51% | 65,300 | 839億3988万 | +5.26% | - | 0.56 |
| 03/22 | 3,350 | 3,370 | 3,290 | 3,310 | +0.91% | 46,600 | 852億2730万 | +7.4% | - | 0.57 |
| 03/18 | 3,290 | 3,330 | 3,220 | 3,280 | -0.3% | 98,000 | 844億5485万 | +7.15% | - | 0.57 |
| 03/17 | 3,320 | 3,360 | 3,250 | 3,290 | 0% | 58,700 | 847億1233万 | +8.4% | - | 0.57 |
| 03/16 | 3,250 | 3,310 | 3,240 | 3,290 | 0% | 77,900 | 847億1233万 | +9.08% | - | 0.57 |
| 03/15 | 3,320 | 3,340 | 3,270 | 3,290 | -0.9% | 75,600 | 847億1233万 | +9.7% | - | 0.57 |
| 03/14 | 3,290 | 3,360 | 3,280 | 3,320 | +2.47% | 86,500 | 854億8479万 | +11.07% | - | 0.57 |
| 03/11 | 3,170 | 3,260 | 3,130 | 3,240 | +2.86% | 155,000 | 834億2491万 | +8.87% | - | 0.56 |
| 03/10 | 3,110 | 3,160 | 3,090 | 3,150 | +2.94% | 58,800 | 811億755万 | +6.2% | - | 0.54 |
| 03/09 | 3,090 | 3,130 | 3,030 | 3,060 | -3.47% | 56,500 | 787億9020万 | +3.38% | - | 0.53 |
| 03/08 | 3,220 | 3,260 | 3,120 | 3,170 | -1.25% | 86,100 | 816億2252万 | +6.59% | - | 0.55 |
| 03/07 | 3,230 | 3,270 | 3,190 | 3,210 | -0.31% | 92,900 | 826億5246万 | +7.47% | - | 0.55 |
| 03/04 | 3,080 | 3,240 | 3,070 | 3,220 | +5.23% | 121,900 | 829億994万 | +7.48% | - | 0.55 |
| 03/03 | 2,990 | 3,080 | 2,990 | 3,060 | +2% | 71,400 | 787億9020万 | +2.03% | - | 0.53 |
| 03/02 | 2,920 | 3,010 | 2,920 | 3,000 | +5.63% | 108,900 | 772億4529万 | -0.37% | - | 0.52 |
| 03/01 | 2,880 | 2,890 | 2,810 | 2,840 | -2.07% | 90,000 | 731億2554万 | -5.93% | - | 0.49 |
| 02/29 | 3,010 | 3,030 | 2,900 | 2,900 | -1.69% | 116,300 | 746億7045万 | -4.54% | - | 0.5 |
| 02/26 | 2,940 | 2,980 | 2,900 | 2,950 | +0.34% | 108,800 | 759億5787万 | -3.34% | - | 0.51 |
| 02/25 | 2,920 | 2,960 | 2,870 | 2,940 | +1.38% | 122,400 | 757億38万 | -3.76% | - | 0.51 |
| 02/24 | 2,890 | 2,950 | 2,840 | 2,900 | -0.68% | 116,800 | 746億7045万 | -5.26% | - | 0.5 |
| 02/23 | 2,950 | 2,990 | 2,900 | 2,920 | -0.68% | 56,400 | 751億8541万 | -5.07% | - | 0.5 |
| 02/22 | 2,900 | 3,000 | 2,880 | 2,940 | +0.34% | 40,200 | 757億38万 | -4.82% | - | 0.51 |
| 02/19 | 2,970 | 2,990 | 2,900 | 2,930 | -2.66% | 56,300 | 754億4290万 | -5.58% | - | 0.5 |
| 02/18 | 3,010 | 3,050 | 2,950 | 3,010 | +2.38% | 73,600 | 775億277万 | -3.46% | - | 0.52 |
| 02/17 | 2,900 | 2,980 | 2,870 | 2,940 | +1.38% | 121,600 | 757億38万 | -6.19% | - | 0.51 |
| 02/16 | 2,770 | 2,950 | 2,750 | 2,900 | +4.69% | 156,900 | 746億7045万 | -7.91% | - | 0.5 |
| 02/15 | 2,780 | 2,790 | 2,710 | 2,770 | +4.92% | 154,000 | 713億2315万 | -12.65% | - | 0.48 |
| 02/12 | 2,690 | 2,760 | 2,630 | 2,640 | -6.05% | 139,900 | 679億7585万 | -17.47% | - | 0.45 |
| 02/10 | 2,870 | 2,940 | 2,750 | 2,810 | -2.09% | 151,000 | 723億5309万 | -13.22% | - | 0.48 |
| 02/09 | 2,920 | 2,970 | 2,860 | 2,870 | -5.28% | 142,000 | 738億9799万 | -12.23% | - | 0.49 |
| 02/08 | 2,970 | 3,050 | 2,920 | 3,030 | +1% | 91,400 | 780億1774万 | -8.18% | - | 0.52 |
| 02/05 | 2,970 | 3,020 | 2,930 | 3,000 | +0.33% | 128,900 | 772億4529万 | -9.8% | - | 0.52 |
| 02/04 | 3,010 | 3,030 | 2,960 | 2,990 | -0.66% | 109,500 | 769億8781万 | -10.8% | - | 0.52 |
| 02/03 | 3,100 | 3,110 | 3,010 | 3,010 | -11.21% | 262,200 | 775億277万 | -10.89% | - | 0.52 |
| 02/02 | 3,350 | 3,450 | 3,300 | 3,390 | -3.42% | 118,800 | 872億8718万 | -0.26% | - | 0.58 |
| 02/01 | 3,490 | 3,540 | 3,460 | 3,510 | +2.33% | 90,200 | 903億7699万 | +2.99% | - | 0.6 |
| 01/29 | 3,310 | 3,490 | 3,270 | 3,430 | +4.26% | 97,900 | 883億1712万 | +0.38% | - | 0.59 |
| 01/28 | 3,350 | 3,350 | 3,260 | 3,290 | -2.08% | 72,200 | 847億1233万 | -4.11% | - | 0.57 |
| 01/27 | 3,280 | 3,360 | 3,250 | 3,360 | +5% | 104,100 | 865億1472万 | -2.67% | - | 0.58 |
| 01/26 | 3,280 | 3,280 | 3,200 | 3,200 | -3.61% | 64,100 | 823億9498万 | -7.81% | - | 0.55 |
| 01/25 | 3,340 | 3,340 | 3,230 | 3,320 | +1.84% | 92,300 | 854億8479万 | -5.06% | - | 0.57 |
| 01/22 | 3,160 | 3,270 | 3,120 | 3,260 | +8.31% | 100,400 | 839億3988万 | -7.31% | - | 0.56 |
| 01/21 | 3,100 | 3,190 | 3,000 | 3,010 | -2.9% | 87,000 | 775億277万 | -15.04% | - | 0.52 |
| 01/20 | 3,250 | 3,260 | 3,080 | 3,100 | -5.2% | 100,900 | 798億2013万 | -13.43% | - | 0.53 |
| 01/19 | 3,180 | 3,320 | 3,180 | 3,270 | +0.93% | 60,600 | 841億9737万 | -9.47% | - | 0.56 |
| 01/18 | 3,180 | 3,270 | 3,160 | 3,240 | -1.52% | 49,800 | 834億2491万 | -11.01% | - | 0.56 |
| 01/15 | 3,380 | 3,430 | 3,260 | 3,290 | -0.3% | 93,200 | 847億1233万 | -10.35% | - | 0.57 |
| 01/14 | 3,290 | 3,330 | 3,260 | 3,300 | -3.23% | 91,800 | 849億6982万 | -10.81% | - | 0.57 |
| 01/13 | 3,380 | 3,460 | 3,370 | 3,410 | +2.71% | 63,300 | 878億215万 | -8.46% | - | 0.59 |
| 01/12 | 3,410 | 3,430 | 3,290 | 3,320 | -3.77% | 88,000 | 854億8479万 | -11.47% | - | 0.57 |
| 01/08 | 3,440 | 3,500 | 3,410 | 3,450 | -0.86% | 105,300 | 888億3208万 | -8.66% | - | 0.59 |
| 01/07 | 3,570 | 3,590 | 3,470 | 3,480 | -3.6% | 84,700 | 896億454万 | -8.37% | - | 0.6 |
| 01/06 | 3,600 | 3,660 | 3,570 | 3,610 | -0.28% | 113,400 | 929億5183万 | -5.35% | - | 0.62 |
| 01/05 | 3,600 | 3,680 | 3,560 | 3,620 | +0.28% | 96,700 | 932億932万 | -5.31% | - | 0.62 |
| 01/04 | 3,600 | 3,690 | 3,580 | 3,610 | -1.9% | 84,800 | 929億5183万 | -5.79% | - | 0.62 |
| 2015 |
| 12/30 | 3,700 | 3,760 | 3,670 | 3,680 | +0.55% | 75,800 | 947億5422万 | -4.17% | - | 0.63 |
| 12/29 | 3,650 | 3,660 | 3,550 | 3,660 | +1.1% | 77,700 | 942億3925万 | -4.86% | - | 0.63 |
| 12/28 | 3,550 | 3,660 | 3,540 | 3,620 | +2.26% | 98,300 | 932億932万 | -6.02% | - | 0.62 |
| 12/25 | 3,580 | 3,610 | 3,490 | 3,540 | -2.48% | 182,800 | 911億4944万 | -8.29% | - | 0.61 |
| 12/24 | 3,700 | 3,710 | 3,620 | 3,630 | -2.42% | 147,700 | 934億6680万 | -6.18% | - | 0.63 |
| 12/22 | 3,790 | 3,790 | 3,700 | 3,720 | -1.59% | 98,400 | 957億8416万 | -4.07% | - | 0.64 |
| 12/21 | 3,800 | 3,800 | 3,740 | 3,780 | -1.05% | 86,700 | 973億2907万 | -2.5% | - | 0.65 |
| 12/18 | 3,820 | 3,910 | 3,790 | 3,820 | -0.52% | 177,300 | 983億5900万 | -1.5% | - | 0.66 |
| 12/17 | 3,900 | 3,930 | 3,830 | 3,840 | -0.26% | 111,500 | 988億7397万 | -0.98% | - | 0.66 |
| 12/16 | 3,850 | 3,880 | 3,830 | 3,850 | +1.05% | 70,400 | 991億3146万 | -0.72% | - | 0.66 |
| 12/15 | 3,890 | 3,930 | 3,790 | 3,810 | -2.56% | 87,200 | 981億152万 | -1.7% | - | 0.66 |
| 12/14 | 3,850 | 3,930 | 3,830 | 3,910 | -1.26% | 87,200 | 1006億7636万 | +0.93% | - | 0.67 |
| 12/11 | 3,890 | 3,960 | 3,890 | 3,960 | +2.33% | 101,200 | 1019億6378万 | +2.51% | - | 0.68 |
| 12/10 | 3,930 | 3,970 | 3,860 | 3,870 | -3.49% | 107,400 | 996億4642万 | +0.57% | - | 0.67 |
| 12/09 | 3,970 | 4,030 | 3,960 | 4,010 | +1.52% | 133,900 | 1032億5121万 | +4.51% | - | 0.69 |
| 12/08 | 4,030 | 4,030 | 3,940 | 3,950 | -2.23% | 120,300 | 1017億630万 | +3.4% | - | 0.68 |
| 12/07 | 4,010 | 4,050 | 3,970 | 4,040 | +2.8% | 146,400 | 1040億2366万 | +6.29% | - | 0.7 |
| 12/04 | 4,000 | 4,000 | 3,910 | 3,930 | -2.48% | 108,500 | 1011億9133万 | +4.02% | - | 0.68 |
| 12/03 | 4,010 | 4,030 | 3,960 | 4,030 | +0.5% | 83,700 | 1037億6617万 | +7.21% | - | 0.69 |
| 12/02 | 3,980 | 4,030 | 3,970 | 4,010 | +1.26% | 99,300 | 1032億5121万 | +7.28% | - | 0.69 |
| 12/01 | 3,910 | 3,960 | 3,880 | 3,960 | +2.06% | 69,600 | 1019億6378万 | +6.45% | - | 0.68 |
| 11/30 | 3,890 | 3,940 | 3,860 | 3,880 | +0.78% | 74,000 | 999億391万 | +4.78% | - | 0.67 |
| 11/27 | 3,840 | 3,890 | 3,830 | 3,850 | +0.52% | 87,500 | 991億3146万 | +4.45% | - | 0.66 |
| 11/26 | 3,850 | 3,870 | 3,820 | 3,830 | +0.26% | 53,800 | 986億1649万 | +4.42% | - | 0.66 |
| 11/25 | 3,850 | 3,850 | 3,800 | 3,820 | -0.78% | 62,800 | 983億5900万 | +4.69% | - | 0.66 |
| 11/24 | 3,780 | 3,860 | 3,750 | 3,850 | +1.85% | 77,200 | 991億3146万 | +6.03% | - | 0.66 |
| 11/20 | 3,840 | 3,840 | 3,750 | 3,780 | -1.31% | 83,100 | 973億2907万 | +4.54% | - | 0.65 |
| 11/19 | 3,780 | 3,860 | 3,770 | 3,830 | +1.59% | 97,800 | 986億1649万 | +6.3% | - | 0.66 |
| 11/18 | 3,860 | 3,870 | 3,750 | 3,770 | -2.33% | 85,200 | 970億7158万 | +5.07% | - | 0.65 |
| 11/17 | 3,750 | 3,870 | 3,750 | 3,860 | +4.61% | 134,700 | 993億8894万 | +7.91% | - | 0.67 |
| 11/16 | 3,700 | 3,760 | 3,680 | 3,690 | -2.64% | 109,600 | 950億1171万 | +3.54% | - | 0.64 |
| 11/13 | 3,800 | 3,800 | 3,740 | 3,790 | -1.04% | 94,900 | 975億8655万 | +6.73% | - | 0.65 |
| 11/12 | 3,830 | 3,850 | 3,790 | 3,830 | -0.26% | 89,200 | 986億1649万 | +8.5% | - | 0.66 |
| 11/11 | 3,800 | 3,840 | 3,760 | 3,840 | +1.32% | 121,200 | 988億7397万 | +9.59% | - | 0.66 |
| 11/10 | 3,720 | 3,800 | 3,700 | 3,790 | +0.53% | 106,000 | 975億8655万 | +8.97% | - | 0.65 |
| 11/09 | 3,670 | 3,770 | 3,660 | 3,770 | +3.86% | 125,200 | 970億7158万 | +9.31% | - | 0.65 |
| 11/06 | 3,590 | 3,650 | 3,590 | 3,630 | +1.4% | 97,500 | 934億6680万 | +6.02% | - | 0.63 |
| 11/05 | 3,610 | 3,620 | 3,560 | 3,580 | -0.56% | 68,900 | 921億7938万 | +5.17% | - | 0.62 |
| 11/04 | 3,630 | 3,630 | 3,570 | 3,600 | +0.28% | 126,100 | 926億9435万 | +6.32% | - | 0.62 |
