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 5→1 |
| 2016 |
| 03/31 | 830 | 835 | 815 | 815 | -1.81% | 23,000 | 139億1729万 | -1.21% | 10.8 | 0.52 |
| 03/30 | 845 | 845 | 830 | 830 | -2.35% | 16,400 | 141億7344万 | +0.97% | 11 | 0.53 |
| 03/29 | 845 | 850 | 835 | 850 | -0.58% | 21,400 | 145億1497万 | +3.91% | 11.26 | 0.54 |
| 03/28 | 855 | 860 | 845 | 855 | +0.59% | 40,400 | 146億35万 | +4.91% | 11.33 | 0.54 |
| 03/25 | 855 | 855 | 840 | 850 | +1.8% | 41,800 | 145億1497万 | +4.68% | 11.26 | 0.54 |
| 03/24 | 840 | 840 | 830 | 835 | -0.6% | 18,200 | 142億5882万 | +3.09% | 11.07 | 0.53 |
| 03/23 | 840 | 850 | 835 | 840 | -0.59% | 42,800 | 143億4420万 | +3.83% | 11.13 | 0.53 |
| 03/22 | 835 | 845 | 830 | 845 | +2.42% | 34,600 | 144億2959万 | +4.84% | 11.2 | 0.54 |
| 03/18 | 830 | 830 | 815 | 825 | -1.2% | 29,200 | 140億8806万 | +2.61% | 10.93 | 0.53 |
| 03/17 | 840 | 850 | 825 | 835 | -0.6% | 46,400 | 142億5882万 | +4.38% | 11.07 | 0.53 |
| 03/16 | 850 | 860 | 835 | 840 | -1.75% | 35,800 | 143億4420万 | +5% | 11.13 | 0.53 |
| 03/15 | 865 | 870 | 850 | 855 | -1.16% | 46,400 | 146億35万 | +6.34% | 11.33 | 0.54 |
| 03/14 | 870 | 870 | 855 | 865 | +2.37% | 50,200 | 147億7111万 | +6.79% | 11.46 | 0.55 |
| 03/11 | 840 | 860 | 830 | 845 | 0% | 53,400 | 144億2959万 | +3.55% | 11.2 | 0.54 |
| 03/10 | 825 | 845 | 820 | 845 | +4.32% | 39,800 | 144億2959万 | +2.8% | 11.2 | 0.54 |
| 03/09 | 825 | 830 | 805 | 810 | -2.99% | 51,400 | 138億3191万 | -2.29% | 10.73 | 0.52 |
| 03/08 | 845 | 850 | 825 | 835 | -1.18% | 49,000 | 142億5882万 | -0.48% | 11.07 | 0.53 |
| 03/07 | 850 | 850 | 830 | 845 | +0.6% | 75,800 | 144億2959万 | -0.35% | 11.2 | 0.54 |
| 03/04 | 840 | 855 | 830 | 840 | -1.75% | 95,200 | 143億4420万 | -1.75% | 11.13 | 0.53 |
| 03/03 | 800 | 855 | 800 | 855 | +8.23% | 170,600 | 146億35万 | -0.81% | 11.33 | 0.54 |
| 03/02 | 780 | 795 | 775 | 790 | +3.27% | 55,400 | 134億9038万 | -8.99% | 10.47 | 0.5 |
| 03/01 | 760 | 770 | 760 | 765 | +0.66% | 32,400 | 130億6347万 | -12.67% | 10.14 | 0.49 |
| 02/29 | 765 | 765 | 760 | 760 | +1.33% | 36,600 | 129億7809万 | -14.22% | 10.07 | 0.48 |
| 02/26 | 755 | 770 | 745 | 750 | +0.67% | 50,400 | 128億732万 | -16.2% | 9.94 | 0.48 |
| 02/25 | 740 | 750 | 735 | 745 | +2.05% | 81,200 | 127億2194万 | -17.5% | 9.87 | 0.47 |
| 02/24 | 745 | 755 | 730 | 730 | -2.01% | 74,800 | 124億6580万 | -19.96% | 9.67 | 0.46 |
| 02/23 | 775 | 780 | 740 | 745 | -3.25% | 104,000 | 127億2194万 | -19.37% | 9.87 | 0.47 |
| 02/22 | 775 | 780 | 765 | 770 | -0.65% | 44,000 | 131億4885万 | -17.56% | 10.2 | 0.49 |
| 02/19 | 780 | 790 | 775 | 775 | -3.13% | 41,400 | 132億3424万 | -17.9% | 10.27 | 0.49 |
| 02/18 | 800 | 810 | 795 | 800 | -0.62% | 76,200 | 136億6115万 | -16.23% | 10.6 | 0.51 |
| 02/17 | 770 | 825 | 770 | 805 | +4.55% | 60,400 | 137億4653万 | -16.67% | 10.67 | 0.51 |
| 02/16 | 785 | 800 | 770 | 770 | -3.14% | 101,200 | 131億4885万 | -21.11% | 10.2 | 0.49 |
| 02/15 | 800 | 810 | 775 | 795 | +7.43% | 46,400 | 135億7576万 | -19.53% | 10.54 | 0.51 |
| 02/12 | 800 | 800 | 725 | 740 | -10.3% | 103,600 | 126億3656万 | -25.93% | 9.81 | 0.47 |
| 02/10 | 985 | 985 | 800 | 825 | -13.16% | 84,600 | 140億8806万 | -18.56% | 10.93 | 0.53 |
| 02/09 | 975 | 980 | 945 | 950 | -5% | 27,800 | 162億2261万 | -7.14% | 12.59 | 0.6 |
| 02/08 | 1,000 | 1,010 | 980 | 1,000 | 0% | 19,200 | 170億7643万 | -2.72% | 13.25 | 0.64 |
| 02/05 | 1,000 | 1,015 | 985 | 1,000 | -0.99% | 28,400 | 170億7643万 | -3.19% | 13.25 | 0.64 |
| 02/04 | 1,020 | 1,025 | 1,010 | 1,010 | -0.98% | 19,200 | 172億4720万 | -2.6% | 13.39 | 0.64 |
| 02/03 | 1,050 | 1,050 | 1,015 | 1,020 | -3.32% | 22,400 | 174億1796万 | -1.92% | 13.52 | 0.65 |
| 02/02 | 1,050 | 1,060 | 1,045 | 1,055 | -0.47% | 23,600 | 180億1564万 | +1.34% | 13.98 | 0.67 |
| 02/01 | 1,045 | 1,060 | 1,035 | 1,060 | +3.41% | 35,600 | 181億102万 | +1.63% | 14.05 | 0.67 |
| 01/29 | 1,000 | 1,025 | 990 | 1,025 | +2.5% | 26,600 | 175億335万 | -1.82% | 13.58 | 0.65 |
| 01/28 | 1,010 | 1,015 | 990 | 1,000 | -0.99% | 26,400 | 170億7643万 | -4.49% | 13.25 | 0.64 |
| 01/27 | 1,005 | 1,015 | 985 | 1,010 | +2.54% | 21,400 | 172億4720万 | -4.08% | 13.39 | 0.64 |
| 01/26 | 1,010 | 1,010 | 985 | 985 | -2.96% | 17,000 | 168億2029万 | -6.9% | 13.05 | 0.63 |
| 01/25 | 1,030 | 1,030 | 1,005 | 1,015 | +2.01% | 31,200 | 173億3258万 | -4.61% | 13.45 | 0.65 |
| 01/22 | 965 | 995 | 960 | 995 | +5.29% | 27,000 | 169億9105万 | -6.92% | 13.19 | 0.63 |
| 01/21 | 960 | 985 | 945 | 945 | -4.06% | 49,000 | 161億3723万 | -12.09% | 12.52 | 0.6 |
| 01/20 | 1,020 | 1,020 | 985 | 985 | -2.96% | 38,400 | 168億2029万 | -9.13% | 13.05 | 0.63 |
| 01/19 | 1,010 | 1,025 | 1,010 | 1,015 | +0.5% | 16,000 | 173億3258万 | -6.97% | 13.45 | 0.65 |
| 01/18 | 1,000 | 1,015 | 985 | 1,010 | -0.98% | 29,400 | 172億4720万 | -8.01% | 13.39 | 0.64 |
| 01/15 | 1,040 | 1,045 | 1,020 | 1,020 | -1.45% | 39,800 | 174億1796万 | -7.78% | 13.52 | 0.65 |
| 01/14 | 1,055 | 1,055 | 1,025 | 1,035 | -3.72% | 43,800 | 176億7411万 | -7.01% | 13.72 | 0.66 |
| 01/13 | 1,060 | 1,090 | 1,060 | 1,075 | +2.38% | 26,400 | 183億5717万 | -4.02% | 14.25 | 0.68 |
| 01/12 | 1,065 | 1,090 | 1,050 | 1,050 | -2.78% | 35,400 | 179億3026万 | -6.83% | 13.92 | 0.67 |
| 01/08 | 1,065 | 1,105 | 1,065 | 1,080 | +1.41% | 38,000 | 184億4255万 | -4.76% | 14.31 | 0.69 |
| 01/07 | 1,090 | 1,095 | 1,060 | 1,065 | -1.84% | 42,600 | 181億8640万 | -6.58% | 14.11 | 0.68 |
| 01/06 | 1,075 | 1,140 | 1,075 | 1,085 | +0.93% | 122,400 | 185億2793万 | -5.41% | 14.38 | 0.69 |
| 01/05 | 1,095 | 1,100 | 1,070 | 1,075 | -1.83% | 43,200 | 183億5717万 | -6.76% | 14.25 | 0.68 |
| 01/04 | 1,110 | 1,110 | 1,095 | 1,095 | -1.35% | 19,400 | 186億9870万 | -5.6% | 14.51 | 0.7 |
| 2015 |
| 12/30 | 1,115 | 1,125 | 1,110 | 1,110 | +1.37% | 24,200 | 189億5484万 | -4.8% | 14.71 | 0.71 |
| 12/29 | 1,075 | 1,100 | 1,075 | 1,095 | +0.46% | 20,400 | 186億9870万 | -6.57% | 14.51 | 0.7 |
| 12/28 | 1,060 | 1,090 | 1,060 | 1,090 | +3.32% | 24,600 | 186億1331万 | -7.39% | 14.45 | 0.69 |
| 12/25 | 1,060 | 1,075 | 1,055 | 1,055 | -3.21% | 140,400 | 180億1564万 | -10.82% | 13.98 | 0.67 |
| 12/24 | 1,100 | 1,105 | 1,085 | 1,090 | -0.46% | 36,400 | 186億1331万 | -8.4% | 14.45 | 0.69 |
| 12/22 | 1,115 | 1,115 | 1,085 | 1,095 | -1.35% | 44,600 | 186億9870万 | -8.44% | 14.51 | 0.7 |
| 12/21 | 1,100 | 1,120 | 1,095 | 1,110 | -1.77% | 46,400 | 189億5484万 | -7.5% | 14.71 | 0.71 |
| 12/18 | 1,135 | 1,155 | 1,130 | 1,130 | -1.31% | 31,400 | 192億9637万 | -6.22% | 14.98 | 0.72 |
| 12/17 | 1,145 | 1,160 | 1,140 | 1,145 | +0.44% | 31,000 | 195億5252万 | -5.29% | 15.17 | 0.73 |
| 12/16 | 1,145 | 1,145 | 1,130 | 1,140 | +1.33% | 16,600 | 194億6714万 | -6.1% | 15.11 | 0.73 |
| 12/15 | 1,135 | 1,150 | 1,120 | 1,125 | -1.75% | 38,400 | 192億1099万 | -7.64% | 14.91 | 0.72 |
| 12/14 | 1,155 | 1,155 | 1,135 | 1,145 | -2.55% | 24,600 | 195億5252万 | -6.38% | 15.17 | 0.73 |
| 12/11 | 1,165 | 1,175 | 1,160 | 1,175 | +0.43% | 35,600 | 200億6481万 | -4.16% | 15.57 | 0.75 |
| 12/10 | 1,185 | 1,185 | 1,165 | 1,170 | -1.27% | 32,000 | 199億7943万 | -4.65% | 15.51 | 0.74 |
| 12/09 | 1,200 | 1,200 | 1,180 | 1,185 | -1.25% | 25,400 | 202億3558万 | -3.5% | 15.7 | 0.75 |
| 12/08 | 1,210 | 1,215 | 1,195 | 1,200 | -1.23% | 35,000 | 204億9172万 | -2.36% | 15.9 | 0.76 |
| 12/07 | 1,210 | 1,235 | 1,210 | 1,215 | +0.41% | 92,800 | 207億4787万 | -1.14% | 16.1 | 0.77 |
| 12/04 | 1,200 | 1,215 | 1,200 | 1,210 | -1.63% | 20,600 | 206億6249万 | -1.55% | 16.04 | 0.77 |
| 12/03 | 1,235 | 1,235 | 1,220 | 1,230 | -0.4% | 26,600 | 210億402万 | +0.08% | 16.3 | 0.78 |
| 12/02 | 1,230 | 1,235 | 1,220 | 1,235 | 0% | 20,200 | 210億8940万 | +0.57% | 16.37 | 0.79 |
| 12/01 | 1,240 | 1,240 | 1,215 | 1,235 | 0% | 25,800 | 210億8940万 | +0.82% | 16.37 | 0.79 |
| 11/30 | 1,245 | 1,245 | 1,235 | 1,235 | -0.4% | 14,800 | 210億8940万 | +1.06% | 16.37 | 0.79 |
| 11/27 | 1,250 | 1,250 | 1,235 | 1,240 | -0.8% | 14,000 | 211億7478万 | +1.81% | 16.43 | 0.79 |
| 11/26 | 1,245 | 1,250 | 1,245 | 1,250 | 0% | 16,800 | 213億4554万 | +2.88% | 16.57 | 0.8 |
| 11/25 | 1,255 | 1,260 | 1,250 | 1,250 | +0.4% | 30,400 | 213億4554万 | +3.31% | 16.57 | 0.8 |
| 11/24 | 1,240 | 1,245 | 1,235 | 1,245 | +0.81% | 15,600 | 212億6016万 | +3.41% | 16.5 | 0.79 |
| 11/20 | 1,235 | 1,240 | 1,230 | 1,235 | 0% | 15,200 | 210億8940万 | +2.92% | 16.37 | 0.79 |
| 11/19 | 1,240 | 1,240 | 1,230 | 1,235 | +0.41% | 18,800 | 210億8940万 | +3.35% | 16.37 | 0.79 |
| 11/18 | 1,245 | 1,245 | 1,225 | 1,230 | -0.4% | 17,400 | 210億402万 | +3.36% | 16.3 | 0.78 |
| 11/17 | 1,220 | 1,240 | 1,215 | 1,235 | +2.49% | 42,600 | 210億8940万 | +4.13% | 16.37 | 0.79 |
| 11/16 | 1,205 | 1,205 | 1,190 | 1,205 | -0.82% | 25,200 | 205億7710万 | +1.95% | 15.97 | 0.77 |
| 11/13 | 1,230 | 1,235 | 1,215 | 1,215 | -2.41% | 30,000 | 207億4787万 | +3.14% | 16.1 | 0.77 |
| 11/12 | 1,265 | 1,265 | 1,235 | 1,245 | -1.19% | 57,000 | 212億6016万 | +6.05% | 16.5 | 0.79 |
| 11/11 | 1,255 | 1,270 | 1,250 | 1,260 | +0.8% | 44,000 | 215億1631万 | +7.88% | 16.7 | 0.8 |
| 11/10 | 1,245 | 1,265 | 1,235 | 1,250 | +0.4% | 109,600 | 213億4554万 | +7.67% | 16.57 | 0.8 |
| 11/09 | 1,205 | 1,245 | 1,205 | 1,245 | +2.47% | 42,000 | 212億6016万 | +7.89% | 16.5 | 0.79 |
| 11/06 | 1,200 | 1,215 | 1,200 | 1,215 | +1.25% | 19,200 | 207億4787万 | +5.93% | 16.1 | 0.77 |
| 11/05 | 1,205 | 1,205 | 1,195 | 1,200 | 0% | 28,600 | 204億9172万 | +5.17% | 15.9 | 0.76 |
| 11/04 | 1,220 | 1,220 | 1,195 | 1,200 | -1.64% | 48,800 | 204億9172万 | +5.73% | 15.9 | 0.76 |
