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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 4,530 | 4,560 | 4,530 | 4,540 | +0.22% | 1,200 | 97億6297万 | -1.02% | 23.98 | 1.58 |
| 03/30 | 4,550 | 4,550 | 4,530 | 4,530 | 0% | 1,600 | 97億4146万 | -1.18% | 23.93 | 1.57 |
| 03/29 | 4,490 | 4,550 | 4,470 | 4,530 | -4.23% | 6,200 | 97億4146万 | -1.16% | 23.93 | 1.57 |
| 03/28 | 4,660 | 4,730 | 4,650 | 4,730 | +1.28% | 7,600 | 101億7155万 | +3.25% | 24.98 | 1.64 |
| 03/25 | 4,660 | 4,670 | 4,640 | 4,670 | +0.43% | 4,800 | 100億4253万 | +2.17% | 24.67 | 1.62 |
| 03/24 | 4,640 | 4,650 | 4,640 | 4,650 | +0.22% | 2,500 | 99億9952万 | +1.91% | 24.56 | 1.61 |
| 03/23 | 4,640 | 4,640 | 4,620 | 4,640 | 0% | 1,300 | 99億7801万 | +1.84% | 24.51 | 1.61 |
| 03/22 | 4,620 | 4,650 | 4,620 | 4,640 | +0.43% | 1,400 | 99億7801万 | +1.98% | 24.51 | 1.61 |
| 03/18 | 4,640 | 4,640 | 4,620 | 4,620 | -0.43% | 1,100 | 99億3500万 | +1.72% | 24.4 | 1.6 |
| 03/17 | 4,620 | 4,640 | 4,620 | 4,640 | +0.43% | 2,100 | 99億7801万 | +2.34% | 24.51 | 1.61 |
| 03/16 | 4,620 | 4,630 | 4,620 | 4,620 | +0.22% | 1,200 | 99億3500万 | +2.01% | 24.4 | 1.6 |
| 03/15 | 4,620 | 4,630 | 4,610 | 4,610 | +0.44% | 1,300 | 99億1350万 | +1.86% | 24.35 | 1.6 |
| 03/14 | 4,600 | 4,610 | 4,590 | 4,590 | -0.22% | 1,700 | 98億7049万 | +1.46% | 24.24 | 1.59 |
| 03/11 | 4,590 | 4,600 | 4,580 | 4,600 | +0.22% | 1,000 | 98億9199万 | +1.72% | 24.3 | 1.6 |
| 03/10 | 4,580 | 4,590 | 4,560 | 4,590 | +0.44% | 600 | 98億7049万 | +1.53% | 24.24 | 1.59 |
| 03/09 | 4,560 | 4,570 | 4,560 | 4,570 | 0% | 600 | 98億2748万 | +1.11% | 24.14 | 1.59 |
| 03/08 | 4,590 | 4,590 | 4,560 | 4,570 | -0.22% | 1,500 | 98億2748万 | +1.11% | 24.14 | 1.59 |
| 03/07 | 4,590 | 4,600 | 4,560 | 4,580 | +0.22% | 1,200 | 98億4899万 | +1.31% | 24.19 | 1.59 |
| 03/04 | 4,580 | 4,590 | 4,560 | 4,570 | -0.22% | 1,200 | 98億2748万 | +1.11% | 24.14 | 1.59 |
| 03/03 | 4,570 | 4,580 | 4,560 | 4,580 | +0.44% | 900 | 98億4899万 | +1.37% | 24.19 | 1.59 |
| 03/02 | 4,530 | 4,560 | 4,530 | 4,560 | +1.11% | 1,900 | 98億598万 | +1% | 24.09 | 1.58 |
| 03/01 | 4,510 | 4,510 | 4,510 | 4,510 | 0% | 100 | 96億9846万 | -0.04% | 23.82 | 1.57 |
| 02/29 | 4,530 | 4,530 | 4,510 | 4,510 | 0% | 1,300 | 96億9846万 | -0.02% | 23.82 | 1.57 |
| 02/26 | 4,510 | 4,520 | 4,510 | 4,510 | 0% | 1,100 | 96億9846万 | +0.04% | 23.82 | 1.57 |
| 02/25 | 4,480 | 4,510 | 4,480 | 4,510 | +0.67% | 1,000 | 96億9846万 | +0.11% | 23.82 | 1.57 |
| 02/24 | 4,500 | 4,500 | 4,470 | 4,480 | -0.44% | 1,100 | 96億3394万 | -0.51% | 23.66 | 1.55 |
| 02/23 | 4,480 | 4,500 | 4,480 | 4,500 | +0.45% | 1,000 | 96億7695万 | -0.07% | 23.77 | 1.56 |
| 02/22 | 4,470 | 4,490 | 4,460 | 4,480 | +0.22% | 1,200 | 96億3394万 | -0.49% | 23.66 | 1.55 |
| 02/19 | 4,470 | 4,490 | 4,470 | 4,470 | -0.22% | 600 | 96億1244万 | -0.73% | 23.61 | 1.55 |
| 02/18 | 4,490 | 4,490 | 4,480 | 4,480 | 0% | 1,000 | 96億3394万 | -0.53% | 23.66 | 1.55 |
| 02/17 | 4,470 | 4,480 | 4,470 | 4,480 | +0.22% | 300 | 96億3394万 | -0.58% | 23.66 | 1.55 |
| 02/16 | 4,470 | 4,490 | 4,460 | 4,470 | +0.22% | 1,400 | 96億1244万 | -0.8% | 23.61 | 1.55 |
| 02/15 | 4,440 | 4,490 | 4,440 | 4,460 | +0.9% | 1,600 | 95億9093万 | -1.06% | 23.56 | 1.55 |
| 02/12 | 4,470 | 4,470 | 4,350 | 4,420 | -2% | 4,700 | 95億492万 | -2% | 23.35 | 1.53 |
| 02/10 | 4,530 | 4,540 | 4,500 | 4,510 | -0.44% | 2,100 | 96億9846万 | -0.15% | 23.82 | 1.57 |
| 02/09 | 4,560 | 4,560 | 4,520 | 4,530 | -0.66% | 1,800 | 97億4146万 | +0.22% | 23.93 | 1.57 |
| 02/08 | 4,510 | 4,560 | 4,510 | 4,560 | 0% | 900 | 98億598万 | +0.86% | 24.09 | 1.58 |
| 02/05 | 4,600 | 4,600 | 4,550 | 4,560 | 0% | 800 | 98億598万 | +0.86% | 24.09 | 1.58 |
| 02/04 | 4,570 | 4,570 | 4,560 | 4,560 | 0% | 500 | 98億598万 | +0.91% | 24.09 | 1.58 |
| 02/03 | 4,580 | 4,600 | 4,560 | 4,560 | -0.44% | 900 | 98億598万 | +0.97% | 24.09 | 1.58 |
| 02/02 | 4,600 | 4,600 | 4,580 | 4,580 | -0.43% | 1,100 | 98億4899万 | +1.46% | 24.19 | 1.59 |
| 02/01 | 4,600 | 4,600 | 4,570 | 4,600 | +1.32% | 1,600 | 98億9199万 | +2% | 24.3 | 1.6 |
| 01/29 | 4,530 | 4,540 | 4,520 | 4,540 | +0.22% | 800 | 97億6297万 | +0.75% | 23.98 | 1.58 |
| 01/28 | 4,520 | 4,530 | 4,500 | 4,530 | +0.44% | 700 | 97億4146万 | +0.55% | 23.93 | 1.57 |
| 01/27 | 4,520 | 4,520 | 4,500 | 4,510 | +0.67% | 600 | 96億9846万 | +0.11% | 23.82 | 1.57 |
| 01/26 | 4,490 | 4,500 | 4,480 | 4,480 | 0% | 500 | 96億3394万 | -0.58% | 23.66 | 1.55 |
| 01/25 | 4,440 | 4,510 | 4,440 | 4,480 | +1.13% | 1,000 | 96億3394万 | -0.6% | 23.66 | 1.55 |
| 01/22 | 4,400 | 4,450 | 4,400 | 4,430 | -0.23% | 2,900 | 95億2642万 | -1.75% | 23.4 | 1.54 |
| 01/21 | 4,450 | 4,490 | 4,440 | 4,440 | -0.45% | 2,500 | 95億4793万 | -1.6% | 23.45 | 1.54 |
| 01/20 | 4,480 | 4,510 | 4,460 | 4,460 | -0.45% | 1,900 | 95億9093万 | -1.22% | 23.56 | 1.55 |
| 01/19 | 4,510 | 4,530 | 4,470 | 4,480 | -0.22% | 1,000 | 96億3394万 | -0.82% | 23.66 | 1.55 |
| 01/18 | 4,510 | 4,510 | 4,470 | 4,490 | 0% | 1,400 | 96億5545万 | -0.62% | 23.72 | 1.56 |
| 01/15 | 4,500 | 4,510 | 4,490 | 4,490 | -0.44% | 900 | 96億5545万 | -0.66% | 23.72 | 1.56 |
| 01/14 | 4,500 | 4,530 | 4,500 | 4,510 | -0.22% | 1,300 | 96億9846万 | -0.27% | 23.82 | 1.57 |
| 01/13 | 4,470 | 4,520 | 4,470 | 4,520 | +0.67% | 1,000 | 97億1996万 | -0.09% | 23.88 | 1.57 |
| 01/12 | 4,500 | 4,520 | 4,480 | 4,490 | -0.44% | 2,400 | 96億5545万 | -0.8% | 23.72 | 1.56 |
| 01/08 | 4,520 | 4,520 | 4,500 | 4,510 | -0.22% | 1,000 | 96億9846万 | -0.42% | 23.82 | 1.57 |
| 01/07 | 4,580 | 4,580 | 4,520 | 4,520 | -1.31% | 1,500 | 97億1996万 | -0.26% | 23.88 | 1.57 |
| 01/06 | 4,560 | 4,580 | 4,550 | 4,580 | 0% | 1,100 | 98億4899万 | +1.01% | 24.19 | 1.59 |
| 01/05 | 4,580 | 4,580 | 4,550 | 4,580 | +0.44% | 600 | 98億4899万 | +1.04% | 24.19 | 1.59 |
| 01/04 | 4,590 | 4,590 | 4,560 | 4,560 | 0% | 1,100 | 98億598万 | +0.64% | 24.09 | 1.58 |
| 2015 |
| 12/30 | 4,530 | 4,560 | 4,530 | 4,560 | +0.88% | 1,300 | 98億598万 | +0.66% | 24.09 | 1.58 |
| 12/29 | 4,500 | 4,520 | 4,500 | 4,520 | +0.67% | 700 | 97億1996万 | -0.22% | 23.88 | 1.57 |
| 12/28 | 4,510 | 4,510 | 4,490 | 4,490 | 0% | 800 | 96億5545万 | -0.88% | 23.72 | 1.56 |
| 12/25 | 4,480 | 4,530 | 4,470 | 4,490 | +0.22% | 2,300 | 96億5545万 | -0.9% | 23.72 | 1.56 |
| 12/24 | 4,510 | 4,510 | 4,480 | 4,480 | -0.88% | 1,600 | 96億3394万 | -1.15% | 23.66 | 1.55 |
| 12/22 | 4,510 | 4,530 | 4,500 | 4,520 | +0.22% | 1,800 | 97億1996万 | -0.31% | 23.88 | 1.57 |
| 12/21 | 4,520 | 4,530 | 4,510 | 4,510 | -0.44% | 1,100 | 96億9846万 | -0.53% | 23.82 | 1.57 |
| 12/18 | 4,540 | 4,540 | 4,530 | 4,530 | 0% | 1,200 | 97億4146万 | -0.09% | 23.93 | 1.57 |
| 12/17 | 4,510 | 4,530 | 4,510 | 4,530 | +0.44% | 1,600 | 97億4146万 | -0.07% | 23.93 | 1.57 |
| 12/16 | 4,520 | 4,520 | 4,510 | 4,510 | -0.22% | 1,300 | 96億9846万 | -0.49% | 23.82 | 1.57 |
| 12/15 | 4,510 | 4,520 | 4,510 | 4,520 | +0.22% | 900 | 97億1996万 | -0.26% | 23.88 | 1.57 |
| 12/14 | 4,500 | 4,510 | 4,500 | 4,510 | -0.22% | 1,500 | 96億9846万 | -0.49% | 23.82 | 1.57 |
| 12/11 | 4,480 | 4,520 | 4,480 | 4,520 | +0.44% | 600 | 97億1996万 | -0.22% | 23.88 | 1.57 |
| 12/10 | 4,520 | 4,520 | 4,480 | 4,500 | -0.44% | 2,300 | 96億7695万 | -0.62% | 23.77 | 1.56 |
| 12/09 | 4,520 | 4,530 | 4,520 | 4,520 | -0.44% | 500 | 97億1996万 | -0.15% | 23.88 | 1.57 |
| 12/08 | 4,530 | 4,540 | 4,520 | 4,540 | 0% | 1,100 | 97億6297万 | +0.33% | 23.98 | 1.58 |
| 12/07 | 4,550 | 4,570 | 4,540 | 4,540 | -0.22% | 1,200 | 97億6297万 | +0.4% | 23.98 | 1.58 |
| 12/04 | 4,560 | 4,560 | 4,550 | 4,550 | -0.22% | 1,200 | 97億8447万 | +0.69% | 24.03 | 1.58 |
| 12/03 | 4,580 | 4,580 | 4,560 | 4,560 | -0.44% | 800 | 98億598万 | +0.97% | 24.09 | 1.58 |
| 12/02 | 4,600 | 4,600 | 4,580 | 4,580 | -0.22% | 1,100 | 98億4899万 | +1.51% | 24.19 | 1.59 |
| 12/01 | 4,590 | 4,600 | 4,580 | 4,590 | +0.44% | 1,800 | 98億7049万 | +1.8% | 24.25 | 1.59 |
| 11/30 | 4,550 | 4,590 | 4,550 | 4,570 | +0.44% | 1,700 | 98億2748万 | +1.49% | 24.14 | 1.59 |
| 11/27 | 4,530 | 4,550 | 4,530 | 4,550 | +0.44% | 500 | 97億8447万 | +1.16% | 24.03 | 1.58 |
| 11/26 | 4,560 | 4,560 | 4,530 | 4,530 | -0.22% | 1,400 | 97億4146万 | +0.8% | 23.93 | 1.57 |
| 11/25 | 4,540 | 4,550 | 4,540 | 4,540 | 0% | 1,200 | 97億6297万 | +1.07% | 23.98 | 1.58 |
| 11/24 | 4,540 | 4,550 | 4,530 | 4,540 | +0.44% | 1,600 | 97億6297万 | +1.11% | 23.98 | 1.58 |
| 11/20 | 4,520 | 4,520 | 4,520 | 4,520 | -0.22% | 300 | 97億1996万 | +0.69% | 23.88 | 1.57 |
| 11/19 | 4,510 | 4,540 | 4,510 | 4,530 | +0.44% | 1,500 | 97億4146万 | +0.94% | 23.93 | 1.57 |
| 11/18 | 4,530 | 4,530 | 4,510 | 4,510 | -0.22% | 1,300 | 96億9846万 | +0.53% | 23.82 | 1.57 |
| 11/17 | 4,530 | 4,530 | 4,490 | 4,520 | 0% | 1,300 | 97億1996万 | +0.76% | 23.88 | 1.57 |
| 11/16 | 4,520 | 4,520 | 4,500 | 4,520 | -0.22% | 800 | 97億1996万 | +0.78% | 23.88 | 1.57 |
| 11/13 | 4,510 | 4,540 | 4,500 | 4,530 | +0.67% | 1,800 | 97億4146万 | +1.03% | 23.93 | 1.57 |
| 11/12 | 4,520 | 4,550 | 4,500 | 4,500 | -0.22% | 1,700 | 96億7695万 | +0.4% | 23.77 | 1.56 |
| 11/11 | 4,510 | 4,510 | 4,490 | 4,510 | 0% | 900 | 96億9846万 | +0.67% | 23.82 | 1.57 |
| 11/10 | 4,500 | 4,510 | 4,490 | 4,510 | +0.22% | 900 | 96億9846万 | +0.71% | 23.82 | 1.57 |
| 11/09 | 4,470 | 4,500 | 4,470 | 4,500 | +0.67% | 1,700 | 96億7695万 | +0.54% | 23.77 | 1.56 |
| 11/06 | 4,460 | 4,470 | 4,460 | 4,470 | +0.22% | 300 | 96億1244万 | -0.02% | 23.61 | 1.55 |
| 11/05 | 4,500 | 4,500 | 4,450 | 4,460 | -0.45% | 1,200 | 95億9093万 | -0.16% | 23.56 | 1.55 |
| 11/04 | 4,490 | 4,500 | 4,470 | 4,480 | +0.22% | 1,300 | 96億3394万 | +0.4% | 23.66 | 1.55 |
