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 |
|---|
| 2019 | 10/1, 株式併合 20→1 |
| 2016 |
| 03/31 | 740 | 760 | 740 | 740 | +2.78% | 44,490 | 123億351万 | +2.49% | 9.45 | 2.09 |
| 03/30 | 740 | 760 | 720 | 720 | -2.7% | 45,235 | 119億7099万 | +0.28% | 9.19 | 2.03 |
| 03/29 | 740 | 760 | 720 | 740 | +2.78% | 116,025 | 123億351万 | +3.64% | 9.45 | 2.09 |
| 03/28 | 740 | 760 | 720 | 720 | -2.7% | 60,910 | 119億7099万 | +1.41% | 9.19 | 2.03 |
| 03/25 | 760 | 780 | 720 | 740 | -2.63% | 172,440 | 123億351万 | +4.67% | 9.45 | 2.09 |
| 03/24 | 760 | 780 | 740 | 760 | -2.56% | 70,105 | 126億3604万 | +7.95% | 9.71 | 2.14 |
| 03/23 | 780 | 800 | 760 | 780 | 0% | 102,745 | 129億6857万 | +11.59% | 9.96 | 2.2 |
| 03/22 | 780 | 800 | 780 | 780 | +2.63% | 118,470 | 129億6857万 | +12.39% | 9.96 | 2.2 |
| 03/18 | 760 | 780 | 740 | 760 | 0% | 431,200 | 126億3604万 | +10.63% | 9.71 | 2.14 |
| 03/17 | 720 | 760 | 720 | 760 | +5.56% | 159,535 | 126億3604万 | +11.6% | 9.71 | 2.14 |
| 03/16 | 740 | 760 | 720 | 720 | -2.7% | 33,175 | 119億7099万 | +6.19% | 9.19 | 2.03 |
| 03/15 | 740 | 760 | 720 | 740 | 0% | 258,285 | 123億351万 | +9.47% | 9.45 | 2.09 |
| 03/14 | 760 | 760 | 740 | 740 | -2.63% | 61,280 | 123億351万 | +9.79% | 9.45 | 2.09 |
| 03/11 | 740 | 760 | 720 | 760 | +2.7% | 227,980 | 126億3604万 | +13.1% | 9.71 | 2.14 |
| 03/10 | 720 | 740 | 700 | 740 | +2.78% | 85,210 | 123億351万 | +10.45% | 9.45 | 2.09 |
| 03/09 | 720 | 740 | 700 | 720 | 0% | 103,375 | 119億7099万 | +7.62% | 9.19 | 2.03 |
| 03/08 | 720 | 740 | 680 | 720 | -2.7% | 320,585 | 119億7099万 | +7.62% | 9.19 | 2.03 |
| 03/07 | 720 | 740 | 680 | 740 | +2.78% | 273,605 | 123億351万 | +10.78% | 9.45 | 2.09 |
| 03/04 | 680 | 720 | 660 | 720 | +5.88% | 376,830 | 119億7099万 | +7.95% | 9.19 | 2.03 |
| 03/03 | 660 | 680 | 660 | 680 | +3.03% | 115,440 | 113億593万 | +1.95% | 8.68 | 1.92 |
| 03/02 | 660 | 660 | 640 | 660 | +3.13% | 82,680 | 109億7340万 | -1.35% | 8.43 | 1.86 |
| 03/01 | 660 | 660 | 640 | 640 | -3.03% | 38,705 | 106億4088万 | -4.48% | 8.17 | 1.8 |
| 02/29 | 680 | 680 | 640 | 660 | 0% | 109,870 | 109億7340万 | -1.64% | 8.43 | 1.86 |
| 02/26 | 660 | 680 | 640 | 660 | +3.13% | 213,495 | 109億7340万 | -1.79% | 8.43 | 1.86 |
| 02/25 | 640 | 660 | 640 | 640 | 0% | 76,680 | 106億4088万 | -4.62% | 8.17 | 1.8 |
| 02/24 | 640 | 640 | 620 | 640 | 0% | 123,695 | 106億4088万 | -4.48% | 8.17 | 1.8 |
| 02/23 | 640 | 660 | 640 | 640 | 0% | 52,675 | 106億4088万 | -4.62% | 8.17 | 1.8 |
| 02/22 | 640 | 660 | 640 | 640 | 0% | 71,395 | 106億4088万 | -5.04% | 8.17 | 1.8 |
| 02/19 | 640 | 660 | 640 | 640 | -3.03% | 152,770 | 106億4088万 | -5.33% | 8.17 | 1.8 |
| 02/18 | 620 | 660 | 620 | 660 | +3.13% | 157,740 | 109億7340万 | -2.65% | 8.43 | 1.86 |
| 02/17 | 640 | 660 | 620 | 640 | 0% | 156,495 | 106億4088万 | -5.88% | 8.17 | 1.8 |
| 02/16 | 640 | 680 | 620 | 640 | +3.23% | 197,410 | 106億4088万 | -6.16% | 8.17 | 1.8 |
| 02/15 | 640 | 660 | 620 | 620 | +3.33% | 279,745 | 103億835万 | -9.62% | 7.92 | 1.75 |
| 02/12 | 640 | 660 | 600 | 600 | -14.29% | 357,595 | 99億7582万 | -13.04% | 7.66 | 1.69 |
| 02/10 | 700 | 740 | 660 | 700 | +6.06% | 399,995 | 116億3846万 | +0.57% | 8.94 | 1.97 |
| 02/09 | 680 | 680 | 660 | 660 | -5.71% | 136,885 | 109億7340万 | -5.44% | 8.43 | 1.86 |
| 02/08 | 660 | 700 | 660 | 700 | +2.94% | 137,170 | 116億3846万 | -0.28% | 8.94 | 1.97 |
| 02/05 | 700 | 700 | 660 | 680 | -5.56% | 231,235 | 113億593万 | -3.41% | 8.68 | 1.92 |
| 02/04 | 700 | 720 | 680 | 720 | +2.86% | 108,385 | 119億7099万 | +1.69% | 9.19 | 2.03 |
| 02/03 | 700 | 720 | 680 | 700 | -2.78% | 182,540 | 116億3846万 | -1.27% | 8.94 | 1.97 |
| 02/02 | 720 | 740 | 700 | 720 | +2.86% | 148,130 | 119億7099万 | +1.27% | 9.19 | 2.03 |
| 02/01 | 720 | 740 | 700 | 700 | -2.78% | 289,855 | 116億3846万 | -1.69% | 8.94 | 1.97 |
| 01/29 | 720 | 740 | 700 | 720 | 0% | 115,250 | 119億7099万 | +0.84% | 9.19 | 2.03 |
| 01/28 | 720 | 740 | 700 | 720 | 0% | 266,595 | 119億7099万 | +0.28% | 9.19 | 2.03 |
| 01/27 | 780 | 800 | 700 | 720 | +5.88% | 969,460 | 119億7099万 | 0% | 9.19 | 2.03 |
| 01/26 | 680 | 680 | 640 | 680 | 0% | 212,705 | 113億593万 | -5.82% | 8.68 | 1.92 |
| 01/25 | 700 | 700 | 660 | 680 | 0% | 93,770 | 113億593万 | -6.21% | 8.68 | 1.92 |
| 01/22 | 660 | 680 | 640 | 680 | +6.25% | 137,290 | 113億593万 | -6.34% | 8.68 | 1.92 |
| 01/21 | 640 | 660 | 640 | 640 | +3.23% | 417,460 | 106億4088万 | -12.21% | 8.17 | 1.8 |
| 01/20 | 680 | 680 | 620 | 620 | -6.06% | 241,340 | 103億835万 | -15.42% | 7.92 | 1.75 |
| 01/19 | 700 | 700 | 660 | 660 | -5.71% | 127,845 | 109億7340万 | -10.57% | 8.43 | 1.86 |
| 01/18 | 640 | 700 | 640 | 700 | 0% | 218,850 | 116億3846万 | -5.66% | 8.94 | 1.97 |
| 01/15 | 700 | 720 | 680 | 700 | +2.94% | 215,135 | 116億3846万 | -6.04% | 8.94 | 1.97 |
| 01/14 | 700 | 700 | 680 | 680 | -5.56% | 117,270 | 113億593万 | -9.21% | 8.68 | 1.92 |
| 01/13 | 700 | 720 | 700 | 720 | +2.86% | 151,615 | 119億7099万 | -4.26% | 9.19 | 2.03 |
| 01/12 | 720 | 740 | 680 | 700 | -5.41% | 390,555 | 116億3846万 | -7.28% | 8.94 | 1.97 |
| 01/08 | 720 | 740 | 700 | 740 | +2.78% | 182,730 | 123億351万 | -2.5% | 9.45 | 2.09 |
| 01/07 | 740 | 740 | 720 | 720 | -2.7% | 80,780 | 119億7099万 | -5.64% | 9.19 | 2.03 |
| 01/06 | 740 | 760 | 720 | 740 | 0% | 151,275 | 123億351万 | -3.39% | 9.45 | 2.09 |
| 01/05 | 740 | 760 | 740 | 740 | -2.63% | 84,595 | 123億351万 | -3.65% | 9.45 | 2.09 |
| 01/04 | 760 | 780 | 740 | 760 | 0% | 108,865 | 126億3604万 | -1.43% | 9.71 | 2.14 |
| 2015 |
| 12/30 | 760 | 780 | 740 | 760 | -2.56% | 94,170 | 126億3604万 | -1.43% | 9.71 | 2.14 |
| 12/29 | 740 | 780 | 740 | 780 | +5.41% | 86,845 | 129億6857万 | +1.04% | 9.96 | 2.2 |
| 12/28 | 760 | 760 | 740 | 740 | -2.63% | 53,905 | 123億351万 | -4.27% | 9.45 | 2.09 |
| 12/25 | 740 | 760 | 720 | 760 | +2.7% | 97,770 | 126億3604万 | -1.94% | 9.71 | 2.14 |
| 12/24 | 760 | 780 | 720 | 740 | -2.63% | 289,870 | 123億351万 | -4.88% | 9.45 | 2.09 |
| 12/22 | 800 | 820 | 740 | 760 | -5% | 585,910 | 126億3604万 | -2.94% | 9.71 | 2.14 |
| 12/21 | 780 | 800 | 760 | 800 | +2.56% | 186,615 | 133億110万 | +1.78% | 10.22 | 2.25 |
| 12/18 | 740 | 800 | 740 | 780 | +2.63% | 347,645 | 129億6857万 | -0.51% | 9.96 | 2.2 |
| 12/17 | 760 | 760 | 740 | 760 | 0% | 75,170 | 126億3604万 | -2.81% | 9.71 | 2.14 |
| 12/16 | 740 | 760 | 740 | 760 | +5.56% | 124,600 | 126億3604万 | -2.94% | 9.71 | 2.14 |
| 12/15 | 740 | 760 | 720 | 720 | -2.7% | 186,750 | 119億7099万 | -7.93% | 9.19 | 2.03 |
| 12/14 | 720 | 760 | 700 | 740 | 0% | 514,760 | 123億351万 | -5.49% | 9.45 | 2.09 |
| 12/11 | 740 | 780 | 720 | 740 | 0% | 285,390 | 123億351万 | -5.37% | 9.45 | 2.09 |
| 12/10 | 760 | 780 | 720 | 740 | -2.63% | 504,305 | 123億351万 | -5.13% | 9.45 | 2.09 |
| 12/09 | 780 | 800 | 760 | 760 | -2.56% | 293,260 | 126億3604万 | -2.44% | 9.71 | 2.14 |
| 12/08 | 800 | 840 | 780 | 780 | -2.5% | 751,555 | 129億6857万 | +0.26% | 9.96 | 2.2 |
| 12/07 | 780 | 800 | 760 | 800 | +5.26% | 272,030 | 133億110万 | +3.36% | 10.22 | 2.25 |
| 12/04 | 780 | 780 | 760 | 760 | -5% | 230,090 | 126億3604万 | -1.3% | 9.71 | 2.14 |
| 12/03 | 800 | 800 | 780 | 800 | 0% | 420,175 | 133億110万 | +4.17% | 10.22 | 2.25 |
| 12/02 | 820 | 820 | 800 | 800 | -4.76% | 120,500 | 133億110万 | +4.71% | 10.22 | 2.25 |
| 12/01 | 800 | 840 | 780 | 840 | +5% | 740,730 | 139億6615万 | +10.38% | 10.73 | 2.37 |
| 11/30 | 780 | 800 | 760 | 800 | +2.56% | 187,960 | 133億110万 | +5.96% | 10.22 | 2.25 |
| 11/27 | 800 | 820 | 780 | 780 | -4.88% | 154,420 | 129億6857万 | +4% | 9.96 | 2.2 |
| 11/26 | 780 | 820 | 760 | 820 | +7.89% | 367,990 | 136億3362万 | +9.77% | 10.47 | 2.31 |
| 11/25 | 780 | 800 | 760 | 760 | -2.56% | 279,845 | 126億3604万 | +2.29% | 9.71 | 2.14 |
| 11/24 | 800 | 820 | 780 | 780 | -2.5% | 274,845 | 129億6857万 | +5.41% | 9.96 | 2.2 |
| 11/20 | 820 | 840 | 780 | 800 | 0% | 394,465 | 133億110万 | +8.4% | 10.22 | 2.25 |
| 11/19 | 840 | 860 | 780 | 800 | -4.76% | 743,040 | 133億110万 | +9.29% | 10.22 | 2.25 |
| 11/18 | 860 | 920 | 820 | 840 | -2.33% | 1,087,940 | 139億6615万 | +15.54% | 10.73 | 2.37 |
| 11/17 | 840 | 880 | 820 | 860 | +2.38% | 569,645 | 142億9868万 | +19.28% | 10.98 | 2.42 |
| 11/16 | 800 | 900 | 780 | 840 | +13.51% | 2,733,310 | 139億6615万 | +17.65% | 10.73 | 2.37 |
| 11/13 | 720 | 760 | 720 | 740 | 0% | 315,870 | 123億351万 | +4.23% | 9.45 | 2.09 |
| 11/12 | 780 | 800 | 720 | 740 | -5.13% | 467,755 | 123億351万 | +4.23% | 9.45 | 2.09 |
| 11/11 | 740 | 780 | 740 | 780 | +5.41% | 450,715 | 129億6857万 | +10.17% | 9.96 | 2.2 |
| 11/10 | 720 | 740 | 720 | 740 | 0% | 99,430 | 123億351万 | +4.96% | 9.45 | 2.09 |
| 11/09 | 700 | 760 | 700 | 740 | +5.71% | 479,620 | 123億351万 | +5.26% | 9.45 | 2.09 |
| 11/06 | 720 | 720 | 680 | 700 | 0% | 142,840 | 116億3846万 | -0.14% | 8.94 | 1.97 |
| 11/05 | 720 | 720 | 680 | 700 | -2.78% | 170,450 | 116億3846万 | +0.57% | 8.94 | 1.97 |
| 11/04 | 740 | 740 | 700 | 720 | -2.7% | 165,280 | 119億7099万 | +4.2% | 9.19 | 2.03 |
