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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,140 | 1,150 | 1,130 | 1,150 | +1.77% | 1,300 | 11億6975万 | -0.52% | 16.04 | 0.49 |
| 03/30 | 1,140 | 1,140 | 1,130 | 1,130 | -0.88% | 500 | 11億4941万 | -1.82% | 15.76 | 0.49 |
| 03/29 | 1,110 | 1,140 | 1,110 | 1,140 | 0% | 400 | 11億5958万 | -0.61% | 15.9 | 0.49 |
| 03/28 | 1,150 | 1,180 | 1,120 | 1,140 | -1.72% | 5,100 | 11億5958万 | -0.35% | 15.9 | 0.49 |
| 03/25 | 1,180 | 1,180 | 1,150 | 1,160 | +0.87% | 1,700 | 11億7992万 | +1.84% | 16.18 | 0.5 |
| 03/24 | 1,160 | 1,170 | 1,150 | 1,150 | -0.86% | 800 | 11億6975万 | +1.5% | 16.04 | 0.49 |
| 03/23 | 1,160 | 1,170 | 1,150 | 1,160 | -2.52% | 1,300 | 11億7992万 | +3.02% | 16.18 | 0.5 |
| 03/22 | 1,190 | 1,190 | 1,170 | 1,190 | +1.71% | 500 | 12億1044万 | +6.34% | 16.6 | 0.51 |
| 03/18 | 1,160 | 1,190 | 1,140 | 1,170 | 0% | 2,000 | 11億9010万 | +5.41% | 16.32 | 0.5 |
| 03/17 | 1,240 | 1,240 | 1,160 | 1,170 | -4.1% | 5,000 | 11億9010万 | +6.46% | 16.32 | 0.5 |
| 03/16 | 1,240 | 1,240 | 1,210 | 1,220 | -0.81% | 2,600 | 12億4095万 | +11.52% | 17.01 | 0.52 |
| 03/15 | 1,220 | 1,270 | 1,190 | 1,230 | +1.65% | 11,000 | 12億5113万 | +13.16% | 17.15 | 0.53 |
| 03/14 | 1,200 | 1,220 | 1,200 | 1,210 | 0% | 1,100 | 12億3078万 | +11.73% | 16.87 | 0.52 |
| 03/11 | 1,210 | 1,230 | 1,210 | 1,210 | -2.42% | 2,600 | 12億3078万 | +12.14% | 16.87 | 0.52 |
| 03/10 | 1,210 | 1,250 | 1,170 | 1,240 | +3.33% | 4,800 | 12億6130万 | +15.03% | 17.29 | 0.53 |
| 03/09 | 1,240 | 1,240 | 1,190 | 1,200 | -3.23% | 2,800 | 12億2061万 | +11.63% | 16.74 | 0.52 |
| 03/08 | 1,200 | 1,280 | 1,180 | 1,240 | +3.33% | 21,100 | 12億6130万 | +15.24% | 17.29 | 0.53 |
| 03/07 | 1,160 | 1,200 | 1,150 | 1,200 | +3.45% | 10,500 | 12億2061万 | +11.52% | 16.74 | 0.52 |
| 03/04 | 1,160 | 1,170 | 1,140 | 1,160 | 0% | 4,200 | 11億7992万 | +7.91% | 16.18 | 0.5 |
| 03/03 | 1,120 | 1,180 | 1,120 | 1,160 | +5.45% | 19,900 | 11億7992万 | +7.91% | 16.18 | 0.5 |
| 03/02 | 1,060 | 1,130 | 1,050 | 1,100 | +4.76% | 15,800 | 11億1889万 | +2.33% | 15.34 | 0.47 |
| 03/01 | 1,030 | 1,050 | 1,030 | 1,050 | 0% | 300 | 10億6803万 | -2.42% | 14.64 | 0.45 |
| 02/29 | 1,050 | 1,050 | 1,020 | 1,050 | +0.96% | 2,000 | 10億6803万 | -2.78% | 14.64 | 0.45 |
| 02/26 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 2,500 | 10億5786万 | -3.97% | 14.5 | 0.45 |
| 02/25 | 1,030 | 1,040 | 1,030 | 1,040 | +1.96% | 200 | 10億5786万 | -3.88% | 14.5 | 0.45 |
| 02/24 | 1,010 | 1,030 | 1,000 | 1,020 | -0.97% | 1,800 | 10億3752万 | -5.82% | 14.23 | 0.44 |
| 02/23 | 1,060 | 1,070 | 1,020 | 1,030 | -1.9% | 6,600 | 10億4769万 | -5.33% | 14.36 | 0.44 |
| 02/22 | 1,030 | 1,060 | 1,030 | 1,050 | +1.94% | 3,500 | 10億6803万 | -4.02% | 14.64 | 0.45 |
| 02/19 | 1,000 | 1,030 | 980 | 1,030 | +3% | 2,700 | 10億4769万 | -6.45% | 14.36 | 0.44 |
| 02/18 | 1,000 | 1,070 | 950 | 1,000 | +3.09% | 18,400 | 10億1717万 | -9.91% | 13.95 | 0.43 |
| 02/17 | 1,000 | 1,000 | 910 | 970 | -3% | 5,600 | 9億8666万 | -13.55% | 13.53 | 0.42 |
| 02/16 | 960 | 1,020 | 960 | 1,000 | +5.26% | 4,600 | 10億1717万 | -11.82% | 13.95 | 0.43 |
| 02/15 | 960 | 970 | 920 | 950 | +4.4% | 6,800 | 9億6632万 | -17.32% | 13.25 | 0.41 |
| 02/12 | 980 | 980 | 900 | 910 | -11.65% | 15,500 | 9億2563万 | -22.09% | 12.69 | 0.39 |
| 02/10 | 1,040 | 1,100 | 1,000 | 1,030 | -2.83% | 11,400 | 10億4769万 | -13.37% | 14.36 | 0.44 |
| 02/09 | 1,080 | 1,090 | 1,040 | 1,060 | -6.19% | 3,900 | 10億7821万 | -12.11% | 14.78 | 0.46 |
| 02/08 | 1,130 | 1,130 | 1,070 | 1,130 | +1.8% | 1,800 | 11億4941万 | -7.53% | 15.76 | 0.49 |
| 02/05 | 1,150 | 1,150 | 1,100 | 1,110 | -5.93% | 3,600 | 11億2906万 | -10.12% | 15.48 | 0.48 |
| 02/04 | 1,120 | 1,210 | 1,110 | 1,180 | +0.85% | 5,500 | 12億27万 | -5.68% | 16.46 | 0.51 |
| 02/03 | 1,200 | 1,200 | 1,150 | 1,170 | -4.1% | 3,900 | 11億9010万 | -7.22% | 16.32 | 0.5 |
| 02/02 | 1,200 | 1,230 | 1,180 | 1,220 | -0.81% | 6,500 | 12億4095万 | -4.09% | 17.01 | 0.52 |
| 02/01 | 1,200 | 1,230 | 1,190 | 1,230 | +4.24% | 9,400 | 12億5113万 | -3.91% | 17.15 | 0.53 |
| 01/29 | 1,160 | 1,200 | 1,140 | 1,180 | +1.72% | 2,500 | 12億27万 | -8.46% | 16.46 | 0.51 |
| 01/28 | 1,150 | 1,160 | 1,150 | 1,160 | 0% | 1,600 | 11億7992万 | -10.7% | 16.18 | 0.5 |
| 01/27 | 1,170 | 1,170 | 1,150 | 1,160 | +1.75% | 1,300 | 11億7992万 | -11.52% | 16.18 | 0.5 |
| 01/26 | 1,130 | 1,150 | 1,130 | 1,140 | -0.87% | 1,000 | 11億5958万 | -13.83% | 15.9 | 0.49 |
| 01/25 | 1,150 | 1,150 | 1,100 | 1,150 | +2.68% | 3,700 | 11億6975万 | -13.79% | 16.04 | 0.49 |
| 01/22 | 1,100 | 1,120 | 1,050 | 1,120 | +12% | 5,600 | 11億3924万 | -16.79% | 15.62 | 0.48 |
| 01/21 | 1,080 | 1,110 | 1,000 | 1,000 | -7.41% | 5,900 | 10億1717万 | -26.42% | 13.95 | 0.43 |
| 01/20 | 1,150 | 1,160 | 1,070 | 1,080 | -6.09% | 6,200 | 10億9855万 | -21.57% | 15.06 | 0.46 |
| 01/19 | 1,160 | 1,200 | 1,150 | 1,150 | -2.54% | 7,500 | 11億6975万 | -17.33% | 16.04 | 0.49 |
| 01/18 | 1,180 | 1,200 | 1,130 | 1,180 | -2.48% | 7,900 | 12億27万 | -15.83% | 16.46 | 0.51 |
| 01/15 | 1,290 | 1,290 | 1,210 | 1,210 | -3.97% | 3,200 | 12億3078万 | -14.43% | 16.87 | 0.52 |
| 01/14 | 1,290 | 1,290 | 1,240 | 1,260 | -3.82% | 2,500 | 12億8164万 | -11.64% | 17.57 | 0.54 |
| 01/13 | 1,270 | 1,330 | 1,270 | 1,310 | +3.15% | 3,800 | 13億3250万 | -8.65% | 18.27 | 0.56 |
| 01/12 | 1,330 | 1,370 | 1,240 | 1,270 | -7.3% | 10,500 | 12億9181万 | -11.87% | 17.71 | 0.55 |
| 01/08 | 1,400 | 1,430 | 1,370 | 1,370 | -3.52% | 2,400 | 13億9353万 | -5.45% | 19.11 | 0.59 |
| 01/07 | 1,420 | 1,420 | 1,390 | 1,420 | -1.39% | 2,700 | 14億4439万 | -2.34% | 19.8 | 0.61 |
| 01/06 | 1,460 | 1,470 | 1,420 | 1,440 | -1.37% | 3,800 | 14億6473万 | -1.1% | 20.08 | 0.62 |
| 01/05 | 1,450 | 1,470 | 1,420 | 1,460 | 0% | 3,200 | 14億8508万 | +0.27% | 20.36 | 0.63 |
| 01/04 | 1,460 | 1,490 | 1,440 | 1,460 | +0.69% | 7,000 | 14億8508万 | +0.48% | 20.36 | 0.63 |
| 2015 |
| 12/30 | 1,520 | 1,530 | 1,440 | 1,450 | -3.33% | 27,300 | 14億7491万 | 0% | 20.22 | 0.62 |
| 12/29 | 1,460 | 1,510 | 1,440 | 1,500 | +4.17% | 17,700 | 15億2576万 | +3.59% | 20.92 | 0.65 |
| 12/28 | 1,460 | 1,460 | 1,410 | 1,440 | +0.7% | 1,000 | 14億6473万 | -0.28% | 20.08 | 0.62 |
| 12/25 | 1,430 | 1,430 | 1,380 | 1,430 | 0% | 5,300 | 14億5456万 | -0.76% | 19.94 | 0.62 |
| 12/24 | 1,450 | 1,460 | 1,430 | 1,430 | -1.38% | 3,100 | 14億5456万 | -0.63% | 19.94 | 0.62 |
| 12/22 | 1,460 | 1,460 | 1,420 | 1,450 | +0.69% | 1,300 | 14億7491万 | +0.9% | 20.22 | 0.62 |
| 12/21 | 1,430 | 1,450 | 1,420 | 1,440 | -0.69% | 2,500 | 14億6473万 | +0.42% | 20.08 | 0.62 |
| 12/18 | 1,450 | 1,460 | 1,430 | 1,450 | -0.68% | 3,500 | 14億7491万 | +1.19% | 20.22 | 0.62 |
| 12/17 | 1,430 | 1,460 | 1,420 | 1,460 | +2.82% | 2,300 | 14億8508万 | +2.03% | 20.36 | 0.63 |
| 12/16 | 1,440 | 1,460 | 1,420 | 1,420 | -1.39% | 3,900 | 14億4439万 | -0.7% | 19.8 | 0.61 |
| 12/15 | 1,440 | 1,470 | 1,430 | 1,440 | -1.37% | 1,300 | 14億6473万 | +0.63% | 20.08 | 0.62 |
| 12/14 | 1,420 | 1,470 | 1,410 | 1,460 | +0.69% | 4,100 | 14億8508万 | +2.17% | 20.36 | 0.63 |
| 12/11 | 1,440 | 1,470 | 1,430 | 1,450 | +1.4% | 3,200 | 14億7491万 | +1.75% | 20.22 | 0.62 |
| 12/10 | 1,420 | 1,460 | 1,400 | 1,430 | 0% | 3,300 | 14億5456万 | +0.56% | 19.94 | 0.62 |
| 12/09 | 1,470 | 1,470 | 1,410 | 1,430 | -3.38% | 18,900 | 14億5456万 | +0.78% | 19.94 | 0.62 |
| 12/08 | 1,490 | 1,520 | 1,470 | 1,480 | -1.99% | 11,900 | 15億542万 | +4.37% | 20.64 | 0.64 |
| 12/07 | 1,550 | 1,610 | 1,470 | 1,510 | +4.14% | 54,500 | 15億3594万 | +6.64% | 21.06 | 0.65 |
| 12/04 | 1,460 | 1,490 | 1,440 | 1,450 | -2.03% | 9,000 | 14億7491万 | +2.55% | 20.22 | 0.62 |
| 12/03 | 1,450 | 1,480 | 1,450 | 1,480 | +0.68% | 4,200 | 15億542万 | +4.45% | 20.64 | 0.64 |
| 12/02 | 1,480 | 1,500 | 1,460 | 1,470 | -2% | 7,600 | 14億9525万 | +3.38% | 20.5 | 0.63 |
| 12/01 | 1,470 | 1,510 | 1,460 | 1,500 | +2.74% | 28,600 | 15億2576万 | +4.46% | 20.92 | 0.65 |
| 11/30 | 1,460 | 1,490 | 1,420 | 1,460 | +1.39% | 15,000 | 14億8508万 | +2.1% | 20.36 | 0.63 |
| 11/27 | 1,400 | 1,450 | 1,400 | 1,440 | +3.6% | 8,500 | 14億6473万 | +0.98% | 20.08 | 0.62 |
| 11/26 | 1,410 | 1,420 | 1,380 | 1,390 | -0.71% | 6,600 | 14億1387万 | -2.25% | 19.39 | 0.6 |
| 11/25 | 1,390 | 1,420 | 1,380 | 1,400 | 0% | 5,000 | 14億2405万 | -1.27% | 19.52 | 0.6 |
| 11/24 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 1,400 | 14億2405万 | -0.92% | 19.52 | 0.6 |
| 11/20 | 1,360 | 1,410 | 1,360 | 1,380 | 0% | 8,100 | 14億370万 | -1.99% | 19.25 | 0.59 |
| 11/19 | 1,390 | 1,390 | 1,370 | 1,380 | 0% | 3,400 | 14億370万 | -1.71% | 19.25 | 0.59 |
| 11/18 | 1,380 | 1,410 | 1,380 | 1,380 | 0% | 4,300 | 14億370万 | -1.43% | 19.25 | 0.59 |
| 11/17 | 1,370 | 1,410 | 1,360 | 1,380 | +0.73% | 4,800 | 14億370万 | -1.29% | 19.25 | 0.59 |
| 11/16 | 1,370 | 1,400 | 1,360 | 1,370 | -3.52% | 9,500 | 13億9353万 | -1.72% | 19.11 | 0.59 |
| 11/13 | 1,380 | 1,430 | 1,380 | 1,420 | +1.43% | 5,000 | 14億4439万 | +2.01% | 19.8 | 0.61 |
| 11/12 | 1,430 | 1,430 | 1,380 | 1,400 | -2.1% | 9,800 | 14億2405万 | +0.94% | 19.52 | 0.6 |
| 11/11 | 1,450 | 1,470 | 1,400 | 1,430 | -0.69% | 11,200 | 14億5456万 | +3.4% | 19.94 | 0.62 |
| 11/10 | 1,370 | 1,460 | 1,370 | 1,440 | +3.6% | 9,200 | 14億6473万 | +4.58% | 20.08 | 0.62 |
| 11/09 | 1,400 | 1,400 | 1,380 | 1,390 | +1.46% | 4,300 | 14億1387万 | +1.61% | 19.39 | 0.6 |
| 11/06 | 1,370 | 1,390 | 1,360 | 1,370 | 0% | 4,200 | 13億9353万 | +0.66% | 19.11 | 0.59 |
| 11/05 | 1,410 | 1,500 | 1,360 | 1,370 | +0.74% | 34,000 | 13億9353万 | +1.18% | 19.11 | 0.59 |
| 11/04 | 1,390 | 1,420 | 1,360 | 1,360 | -2.86% | 14,300 | 13億8336万 | +1.12% | 18.97 | 0.58 |
