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 | 1,290 | 1,300 | 1,270 | 1,270 | -1.55% | 3,700 | 76億7756万 | -2.23% | 32.67 | 0.35 |
03/30 | 1,310 | 1,310 | 1,290 | 1,290 | -2.27% | 3,500 | 77億9847万 | -0.62% | 33.18 | 0.36 |
03/29 | 1,320 | 1,320 | 1,320 | 1,320 | -2.22% | 2,400 | 79億7983万 | +1.69% | 33.96 | 0.36 |
03/28 | 1,360 | 1,360 | 1,320 | 1,350 | +0.75% | 11,200 | 81億6119万 | +4.01% | 34.73 | 0.37 |
03/25 | 1,350 | 1,350 | 1,340 | 1,340 | 0% | 6,900 | 81億73万 | +3.4% | 34.47 | 0.37 |
03/24 | 1,340 | 1,360 | 1,320 | 1,340 | +0.75% | 10,000 | 81億73万 | +3.47% | 34.47 | 0.37 |
03/23 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 4,100 | 80億4028万 | +2.94% | 34.21 | 0.37 |
03/22 | 1,340 | 1,350 | 1,320 | 1,340 | +0.75% | 7,400 | 81億73万 | +3.96% | 34.47 | 0.37 |
03/18 | 1,330 | 1,340 | 1,310 | 1,330 | +0.76% | 8,000 | 80億4028万 | +3.42% | 34.21 | 0.37 |
03/17 | 1,340 | 1,350 | 1,320 | 1,320 | -0.75% | 5,200 | 79億7983万 | +3.13% | 33.96 | 0.36 |
03/16 | 1,340 | 1,340 | 1,330 | 1,330 | 0% | 2,900 | 80億4028万 | +4.15% | 34.21 | 0.37 |
03/15 | 1,330 | 1,330 | 1,320 | 1,330 | +0.76% | 5,500 | 80億4028万 | +4.23% | 34.21 | 0.37 |
03/14 | 1,320 | 1,350 | 1,320 | 1,320 | +2.33% | 9,500 | 79億7983万 | +3.37% | 33.96 | 0.36 |
03/11 | 1,290 | 1,310 | 1,290 | 1,290 | -0.77% | 8,500 | 77億9847万 | +0.94% | 33.18 | 0.36 |
03/10 | 1,280 | 1,310 | 1,280 | 1,300 | +1.56% | 6,300 | 78億5892万 | +1.56% | 33.44 | 0.36 |
03/09 | 1,280 | 1,280 | 1,270 | 1,280 | 0% | 3,700 | 77億3801万 | -0.16% | 32.93 | 0.35 |
03/08 | 1,290 | 1,300 | 1,270 | 1,280 | -2.29% | 4,700 | 77億3801万 | -0.47% | 32.93 | 0.35 |
03/07 | 1,310 | 1,310 | 1,300 | 1,310 | 0% | 3,600 | 79億1937万 | +1.39% | 33.7 | 0.36 |
03/04 | 1,270 | 1,310 | 1,270 | 1,310 | +3.15% | 12,300 | 79億1937万 | +1.31% | 33.7 | 0.36 |
03/03 | 1,260 | 1,280 | 1,260 | 1,270 | 0% | 7,800 | 76億7756万 | -1.85% | 32.67 | 0.35 |
03/02 | 1,250 | 1,270 | 1,250 | 1,270 | +3.25% | 4,700 | 76億7756万 | -2.08% | 32.67 | 0.35 |
03/01 | 1,240 | 1,240 | 1,230 | 1,230 | 0% | 3,000 | 74億3575万 | -5.24% | 31.64 | 0.34 |
02/29 | 1,260 | 1,270 | 1,230 | 1,230 | -0.81% | 8,400 | 74億3575万 | -5.46% | 31.64 | 0.34 |
02/26 | 1,260 | 1,280 | 1,240 | 1,240 | -1.59% | 10,000 | 74億9620万 | -4.83% | 31.9 | 0.34 |
02/25 | 1,260 | 1,260 | 1,240 | 1,260 | +1.61% | 6,800 | 76億1711万 | -3.23% | 32.41 | 0.35 |
02/24 | 1,260 | 1,270 | 1,240 | 1,240 | -3.88% | 13,200 | 74億9620万 | -4.76% | 31.9 | 0.34 |
02/23 | 1,320 | 1,340 | 1,280 | 1,290 | -2.27% | 6,100 | 77億9847万 | -1% | 33.18 | 0.36 |
02/22 | 1,290 | 1,330 | 1,290 | 1,320 | +2.33% | 3,600 | 79億7983万 | +1.38% | 33.96 | 0.36 |
02/19 | 1,320 | 1,340 | 1,280 | 1,290 | -2.27% | 5,400 | 77億9847万 | -0.92% | 33.18 | 0.36 |
02/18 | 1,310 | 1,340 | 1,300 | 1,320 | +3.94% | 5,200 | 79億7983万 | +1.38% | 33.96 | 0.36 |
02/17 | 1,260 | 1,300 | 1,260 | 1,270 | +0.79% | 2,900 | 76億7756万 | -2.38% | 32.67 | 0.35 |
02/16 | 1,240 | 1,280 | 1,240 | 1,260 | +0.8% | 4,600 | 76億1711万 | -3.15% | 32.41 | 0.35 |
02/15 | 1,210 | 1,270 | 1,200 | 1,250 | +5.93% | 7,300 | 75億5665万 | -4.07% | 32.15 | 0.34 |
02/12 | 1,180 | 1,240 | 1,180 | 1,180 | -6.35% | 10,100 | 71億3348万 | -9.65% | 30.35 | 0.33 |
02/10 | 1,290 | 1,290 | 1,220 | 1,260 | -3.08% | 6,200 | 76億1711万 | -4.11% | 32.41 | 0.35 |
02/09 | 1,340 | 1,340 | 1,290 | 1,300 | -4.41% | 5,100 | 78億5892万 | -1.37% | 33.44 | 0.36 |
02/08 | 1,340 | 1,360 | 1,340 | 1,360 | +1.49% | 1,600 | 82億2164万 | +3.03% | 34.98 | 0.37 |
02/05 | 1,340 | 1,360 | 1,340 | 1,340 | -0.74% | 2,900 | 81億73万 | +1.44% | 34.47 | 0.37 |
02/04 | 1,360 | 1,370 | 1,350 | 1,350 | 0% | 2,000 | 81億6119万 | +2.04% | 34.73 | 0.37 |
02/03 | 1,370 | 1,370 | 1,350 | 1,350 | -2.17% | 2,400 | 81億6119万 | +2.04% | 34.73 | 0.37 |
02/02 | 1,400 | 1,400 | 1,380 | 1,380 | -2.13% | 2,100 | 83億4255万 | +4.39% | 35.5 | 0.38 |
02/01 | 1,400 | 1,410 | 1,380 | 1,410 | +4.44% | 7,200 | 85億2391万 | +6.74% | 36.27 | 0.39 |
01/29 | 1,360 | 1,370 | 1,350 | 1,350 | +0.75% | 1,700 | 81億6119万 | +2.27% | 34.73 | 0.37 |
01/28 | 1,330 | 1,340 | 1,310 | 1,340 | +0.75% | 6,000 | 81億73万 | +1.36% | 34.47 | 0.37 |
01/27 | 1,310 | 1,350 | 1,310 | 1,330 | +3.1% | 3,400 | 80億4028万 | +0.45% | 34.21 | 0.37 |
01/26 | 1,290 | 1,330 | 1,290 | 1,290 | -1.53% | 2,800 | 77億9847万 | -2.79% | 33.18 | 0.36 |
01/25 | 1,310 | 1,340 | 1,290 | 1,310 | +2.34% | 6,300 | 79億1937万 | -1.65% | 33.7 | 0.36 |
01/22 | 1,250 | 1,280 | 1,250 | 1,280 | +4.92% | 5,100 | 77億3801万 | -4.12% | 32.93 | 0.35 |
01/21 | 1,240 | 1,320 | 1,220 | 1,220 | -2.4% | 8,100 | 73億7529万 | -8.96% | 31.38 | 0.34 |
01/20 | 1,270 | 1,280 | 1,250 | 1,250 | -1.57% | 10,400 | 75億5665万 | -7.27% | 32.15 | 0.34 |
01/19 | 1,260 | 1,280 | 1,250 | 1,270 | -0.78% | 10,300 | 76億7756万 | -6.13% | 32.67 | 0.35 |
01/18 | 1,260 | 1,280 | 1,250 | 1,280 | -2.29% | 5,200 | 77億3801万 | -5.74% | 32.93 | 0.35 |
01/15 | 1,310 | 1,330 | 1,310 | 1,310 | +2.34% | 4,100 | 79億1937万 | -3.96% | 33.7 | 0.36 |
01/14 | 1,300 | 1,300 | 1,280 | 1,280 | -1.54% | 7,200 | 77億3801万 | -6.43% | 32.93 | 0.35 |
01/13 | 1,310 | 1,340 | 1,300 | 1,300 | +1.56% | 4,100 | 78億5892万 | -5.32% | 33.44 | 0.36 |
01/12 | 1,300 | 1,310 | 1,280 | 1,280 | -2.29% | 8,400 | 77億3801万 | -7.11% | 32.93 | 0.35 |
01/08 | 1,330 | 1,340 | 1,310 | 1,310 | -1.5% | 4,300 | 79億1937万 | -5.42% | 33.7 | 0.36 |
01/07 | 1,360 | 1,360 | 1,330 | 1,330 | -2.21% | 6,000 | 80億4028万 | -4.32% | 34.21 | 0.37 |
01/06 | 1,360 | 1,380 | 1,360 | 1,360 | -0.73% | 2,300 | 82億2164万 | -2.44% | 34.98 | 0.37 |
01/05 | 1,350 | 1,370 | 1,350 | 1,370 | +1.48% | 1,900 | 82億8209万 | -1.86% | 35.24 | 0.38 |
01/04 | 1,380 | 1,390 | 1,350 | 1,350 | -2.17% | 4,600 | 81億6119万 | -3.43% | 34.73 | 0.37 |
2015 |
12/30 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 700 | 83億4255万 | -1.5% | 35.66 | 0.38 |
12/29 | 1,350 | 1,390 | 1,350 | 1,390 | +2.21% | 5,000 | 84億300万 | -0.93% | 35.92 | 0.38 |
12/28 | 1,330 | 1,360 | 1,290 | 1,360 | +3.82% | 9,900 | 82億2164万 | -3.2% | 35.15 | 0.38 |
12/25 | 1,350 | 1,350 | 1,300 | 1,310 | -3.68% | 20,600 | 79億1937万 | -6.96% | 33.85 | 0.36 |
12/24 | 1,360 | 1,370 | 1,350 | 1,360 | -1.45% | 17,700 | 82億2164万 | -3.68% | 35.15 | 0.38 |
12/22 | 1,390 | 1,390 | 1,370 | 1,380 | -1.43% | 7,500 | 83億4255万 | -2.4% | 35.66 | 0.38 |
12/21 | 1,390 | 1,410 | 1,380 | 1,400 | 0% | 14,100 | 84億6345万 | -1.13% | 36.18 | 0.39 |
12/18 | 1,400 | 1,410 | 1,400 | 1,400 | 0% | 4,800 | 84億6345万 | -1.13% | 36.18 | 0.39 |
12/17 | 1,410 | 1,410 | 1,400 | 1,400 | -0.71% | 7,500 | 84億6345万 | -1.34% | 36.18 | 0.39 |
12/16 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 11,600 | 85億2391万 | -0.77% | 36.44 | 0.39 |
12/15 | 1,410 | 1,410 | 1,400 | 1,400 | -0.71% | 6,700 | 84億6345万 | -1.55% | 36.18 | 0.39 |
12/14 | 1,400 | 1,410 | 1,380 | 1,410 | +0.71% | 10,300 | 85億2391万 | -0.98% | 36.44 | 0.39 |
12/11 | 1,390 | 1,400 | 1,380 | 1,400 | +0.72% | 13,700 | 84億6345万 | -1.69% | 36.18 | 0.39 |
12/10 | 1,390 | 1,400 | 1,380 | 1,390 | -0.71% | 4,100 | 84億300万 | -2.46% | 35.92 | 0.38 |
12/09 | 1,410 | 1,410 | 1,380 | 1,400 | -0.71% | 14,100 | 84億6345万 | -1.89% | 36.18 | 0.39 |
12/08 | 1,410 | 1,420 | 1,410 | 1,410 | 0% | 8,700 | 85億2391万 | -1.33% | 36.44 | 0.39 |
12/07 | 1,420 | 1,420 | 1,410 | 1,410 | -0.7% | 5,100 | 85億2391万 | -1.47% | 36.44 | 0.39 |
12/04 | 1,430 | 1,430 | 1,410 | 1,420 | -0.7% | 11,600 | 85億8436万 | -0.84% | 36.7 | 0.39 |
12/03 | 1,430 | 1,440 | 1,430 | 1,430 | -0.69% | 3,900 | 86億4481万 | -0.28% | 36.96 | 0.4 |
12/02 | 1,440 | 1,440 | 1,430 | 1,440 | +0.7% | 5,200 | 87億527万 | +0.35% | 37.21 | 0.4 |
12/01 | 1,420 | 1,440 | 1,420 | 1,430 | 0% | 4,000 | 86億4481万 | -0.35% | 36.96 | 0.4 |
11/30 | 1,420 | 1,430 | 1,410 | 1,430 | +0.7% | 10,600 | 86億4481万 | -0.42% | 36.96 | 0.4 |
11/27 | 1,430 | 1,430 | 1,420 | 1,420 | 0% | 5,100 | 85億8436万 | -1.18% | 36.7 | 0.39 |
11/26 | 1,430 | 1,440 | 1,420 | 1,420 | 0% | 6,300 | 85億8436万 | -1.25% | 36.7 | 0.39 |
11/25 | 1,440 | 1,440 | 1,420 | 1,420 | -1.39% | 10,600 | 85億8436万 | -1.32% | 36.7 | 0.39 |
11/24 | 1,440 | 1,440 | 1,420 | 1,440 | 0% | 9,800 | 87億527万 | 0% | 37.21 | 0.4 |
11/20 | 1,430 | 1,450 | 1,420 | 1,440 | +1.41% | 10,500 | 87億527万 | 0% | 37.21 | 0.4 |
11/19 | 1,440 | 1,440 | 1,410 | 1,420 | +0.71% | 9,300 | 85億8436万 | -1.39% | 36.7 | 0.39 |
11/18 | 1,420 | 1,420 | 1,410 | 1,410 | -0.7% | 7,100 | 85億2391万 | -2.08% | 36.44 | 0.39 |
11/17 | 1,420 | 1,430 | 1,410 | 1,420 | 0% | 6,500 | 85億8436万 | -1.53% | 36.7 | 0.39 |
11/16 | 1,410 | 1,420 | 1,410 | 1,420 | 0% | 2,300 | 85億8436万 | -1.59% | 36.7 | 0.39 |
11/13 | 1,430 | 1,460 | 1,420 | 1,420 | -2.74% | 9,900 | 85億8436万 | -1.66% | 36.7 | 0.39 |
11/12 | 1,460 | 1,460 | 1,450 | 1,460 | +0.69% | 2,500 | 88億2617万 | +1.11% | 37.73 | 0.4 |
11/11 | 1,430 | 1,470 | 1,430 | 1,450 | +0.69% | 6,100 | 87億6572万 | +0.49% | 37.47 | 0.4 |
11/10 | 1,450 | 1,450 | 1,420 | 1,440 | 0% | 2,100 | 87億527万 | -0.07% | 37.21 | 0.4 |
11/09 | 1,410 | 1,440 | 1,410 | 1,440 | +1.41% | 9,400 | 87億527万 | +0.14% | 37.21 | 0.4 |
11/06 | 1,440 | 1,440 | 1,410 | 1,420 | -0.7% | 6,600 | 85億8436万 | -1.11% | 36.7 | 0.39 |
11/05 | 1,450 | 1,450 | 1,430 | 1,430 | -0.69% | 4,200 | 86億4481万 | -0.28% | 36.96 | 0.4 |
11/04 | 1,440 | 1,450 | 1,440 | 1,440 | 0% | 2,500 | 87億527万 | +0.7% | 37.21 | 0.4 |