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 | 1,275 | 1,275 | 1,250 | 1,250 | -2.34% | 2,800 | 123億246万 | -0.95% | 188.1 | 0.3 |
| 03/30 | 1,270 | 1,280 | 1,270 | 1,280 | -0.78% | 800 | 125億9772万 | +1.67% | 192.61 | 0.31 |
| 03/29 | 1,290 | 1,290 | 1,275 | 1,290 | +0.39% | 6,200 | 126億9614万 | +2.79% | 194.12 | 0.31 |
| 03/28 | 1,280 | 1,285 | 1,270 | 1,285 | +0.78% | 3,400 | 126億4693万 | +2.64% | 193.37 | 0.31 |
| 03/25 | 1,290 | 1,290 | 1,275 | 1,275 | -0.39% | 4,200 | 125億4851万 | +2.25% | 191.86 | 0.31 |
| 03/24 | 1,300 | 1,300 | 1,280 | 1,280 | -1.54% | 2,800 | 125億9772万 | +2.98% | 192.61 | 0.31 |
| 03/23 | 1,290 | 1,300 | 1,290 | 1,300 | +0.78% | 1,600 | 127億9455万 | +5.01% | 195.62 | 0.31 |
| 03/22 | 1,280 | 1,290 | 1,280 | 1,290 | +0.78% | 2,800 | 126億9614万 | +4.71% | 194.12 | 0.31 |
| 03/18 | 1,310 | 1,310 | 1,275 | 1,280 | -1.54% | 5,200 | 125億9772万 | +4.32% | 192.61 | 0.31 |
| 03/17 | 1,335 | 1,335 | 1,285 | 1,300 | -0.38% | 5,000 | 127億9455万 | +6.47% | 195.62 | 0.31 |
| 03/16 | 1,310 | 1,320 | 1,300 | 1,305 | -0.38% | 8,000 | 128億4376万 | +7.41% | 196.38 | 0.31 |
| 03/15 | 1,305 | 1,320 | 1,300 | 1,310 | +1.16% | 10,800 | 128億9297万 | +8.09% | 197.13 | 0.31 |
| 03/14 | 1,295 | 1,295 | 1,280 | 1,295 | +2.37% | 5,200 | 127億4535万 | +7.11% | 194.87 | 0.31 |
| 03/11 | 1,245 | 1,275 | 1,240 | 1,265 | +0.4% | 10,200 | 124億5009万 | +4.89% | 190.36 | 0.3 |
| 03/10 | 1,255 | 1,270 | 1,255 | 1,260 | +0.4% | 6,200 | 124億88万 | +4.56% | 189.61 | 0.3 |
| 03/09 | 1,255 | 1,255 | 1,230 | 1,255 | +1.62% | 4,600 | 123億5167万 | +4.24% | 188.85 | 0.3 |
| 03/08 | 1,240 | 1,240 | 1,225 | 1,235 | -1.2% | 3,000 | 121億5483万 | +2.66% | 185.84 | 0.3 |
| 03/07 | 1,255 | 1,265 | 1,250 | 1,250 | -0.4% | 4,600 | 123億246万 | +3.91% | 188.1 | 0.3 |
| 03/04 | 1,250 | 1,255 | 1,225 | 1,255 | 0% | 5,400 | 123億5167万 | +4.5% | 188.85 | 0.3 |
| 03/03 | 1,235 | 1,255 | 1,225 | 1,255 | +1.62% | 4,600 | 123億5167万 | +4.58% | 188.85 | 0.3 |
| 03/02 | 1,230 | 1,235 | 1,225 | 1,235 | +3.35% | 3,400 | 121億5483万 | +3% | 185.84 | 0.3 |
| 03/01 | 1,185 | 1,215 | 1,185 | 1,195 | +1.27% | 4,800 | 117億6115万 | -0.17% | 179.82 | 0.29 |
| 02/29 | 1,230 | 1,235 | 1,180 | 1,180 | -2.48% | 7,400 | 116億1352万 | -1.42% | 177.57 | 0.28 |
| 02/26 | 1,205 | 1,220 | 1,205 | 1,210 | -0.41% | 2,800 | 119億878万 | +1.09% | 182.08 | 0.29 |
| 02/25 | 1,180 | 1,220 | 1,180 | 1,215 | +2.53% | 5,200 | 119億5799万 | +1.84% | 182.83 | 0.29 |
| 02/24 | 1,170 | 1,200 | 1,170 | 1,185 | +1.28% | 4,400 | 116億6273万 | -0.59% | 178.32 | 0.28 |
| 02/23 | 1,190 | 1,195 | 1,170 | 1,170 | -3.31% | 7,600 | 115億1510万 | -1.93% | 176.06 | 0.28 |
| 02/22 | 1,160 | 1,215 | 1,160 | 1,210 | +3.42% | 6,400 | 119億878万 | +1.26% | 182.08 | 0.29 |
| 02/19 | 1,175 | 1,175 | 1,165 | 1,170 | -0.43% | 2,600 | 115億1510万 | -2.26% | 176.06 | 0.28 |
| 02/18 | 1,180 | 1,200 | 1,165 | 1,175 | +2.62% | 5,000 | 115億6431万 | -1.92% | 176.81 | 0.28 |
| 02/17 | 1,140 | 1,145 | 1,130 | 1,145 | 0% | 4,600 | 112億6905万 | -4.58% | 172.3 | 0.27 |
| 02/16 | 1,140 | 1,175 | 1,140 | 1,145 | -2.97% | 6,200 | 112億6905万 | -4.82% | 172.3 | 0.27 |
| 02/15 | 1,170 | 1,180 | 1,145 | 1,180 | +4.89% | 9,600 | 116億1352万 | -2.32% | 177.57 | 0.28 |
| 02/12 | 1,175 | 1,175 | 1,125 | 1,125 | -3.02% | 10,400 | 110億7221万 | -7.1% | 169.29 | 0.27 |
| 02/10 | 1,180 | 1,190 | 1,155 | 1,160 | -4.13% | 6,800 | 114億1668万 | -4.76% | 174.56 | 0.28 |
| 02/09 | 1,230 | 1,230 | 1,195 | 1,210 | -3.2% | 15,600 | 119億878万 | -1.22% | 182.08 | 0.29 |
| 02/08 | 1,225 | 1,260 | 1,225 | 1,250 | +2.04% | 14,000 | 123億246万 | +1.71% | 188.1 | 0.3 |
| 02/05 | 1,235 | 1,235 | 1,225 | 1,225 | -0.81% | 4,400 | 120億5641万 | -0.49% | 184.34 | 0.29 |
| 02/04 | 1,235 | 1,240 | 1,230 | 1,235 | 0% | 4,800 | 121億5483万 | +0.16% | 185.84 | 0.3 |
| 02/03 | 1,230 | 1,235 | 1,225 | 1,235 | 0% | 8,400 | 121億5483万 | +0.08% | 185.84 | 0.3 |
| 02/02 | 1,215 | 1,235 | 1,215 | 1,235 | +0.82% | 3,800 | 121億5483万 | +0.08% | 185.84 | 0.3 |
| 02/01 | 1,200 | 1,225 | 1,200 | 1,225 | +1.24% | 8,200 | 120億5641万 | -0.81% | 184.34 | 0.29 |
| 01/29 | 1,215 | 1,215 | 1,160 | 1,210 | -1.63% | 8,800 | 119億878万 | -2.18% | 182.08 | 0.29 |
| 01/28 | 1,220 | 1,230 | 1,210 | 1,230 | +0.41% | 2,200 | 121億562万 | -0.89% | 185.09 | 0.29 |
| 01/27 | 1,210 | 1,225 | 1,200 | 1,225 | +3.38% | 2,800 | 120億5641万 | -1.53% | 184.34 | 0.29 |
| 01/26 | 1,175 | 1,195 | 1,175 | 1,185 | -1.25% | 3,000 | 116億6273万 | -5.12% | 178.32 | 0.28 |
| 01/25 | 1,190 | 1,200 | 1,185 | 1,200 | +1.69% | 3,800 | 118億1036万 | -4.31% | 180.58 | 0.29 |
| 01/22 | 1,165 | 1,180 | 1,140 | 1,180 | +6.31% | 12,600 | 116億1352万 | -6.2% | 177.57 | 0.28 |
| 01/21 | 1,180 | 1,195 | 1,110 | 1,110 | -5.93% | 13,800 | 109億2458万 | -12.11% | 167.03 | 0.27 |
| 01/20 | 1,205 | 1,220 | 1,180 | 1,180 | -3.28% | 9,600 | 116億1352万 | -7.16% | 177.57 | 0.28 |
| 01/19 | 1,215 | 1,230 | 1,210 | 1,220 | +0.41% | 5,000 | 120億720万 | -4.31% | 183.59 | 0.29 |
| 01/18 | 1,210 | 1,220 | 1,210 | 1,215 | -2.8% | 4,200 | 119億5799万 | -4.86% | 182.83 | 0.29 |
| 01/15 | 1,245 | 1,265 | 1,225 | 1,250 | +3.31% | 12,200 | 123億246万 | -2.27% | 188.1 | 0.3 |
| 01/14 | 1,220 | 1,250 | 1,210 | 1,210 | -0.82% | 12,200 | 119億878万 | -5.47% | 182.08 | 0.29 |
| 01/13 | 1,210 | 1,225 | 1,205 | 1,220 | -0.41% | 6,000 | 120億720万 | -4.76% | 183.59 | 0.29 |
| 01/12 | 1,250 | 1,260 | 1,210 | 1,225 | -2% | 10,200 | 120億5641万 | -4.6% | 184.34 | 0.29 |
| 01/08 | 1,245 | 1,265 | 1,245 | 1,250 | -0.79% | 5,800 | 123億246万 | -2.8% | 188.1 | 0.3 |
| 01/07 | 1,305 | 1,305 | 1,250 | 1,260 | -3.45% | 8,800 | 124億88万 | -2.1% | 189.61 | 0.3 |
| 01/06 | 1,320 | 1,320 | 1,295 | 1,305 | -1.51% | 4,200 | 128億4376万 | +1.48% | 196.38 | 0.31 |
| 01/05 | 1,335 | 1,340 | 1,325 | 1,325 | +0.38% | 10,800 | 130億4060万 | +3.19% | 199.39 | 0.32 |
| 01/04 | 1,305 | 1,335 | 1,305 | 1,320 | +1.54% | 10,000 | 129億9139万 | +3.04% | 198.63 | 0.32 |
| 2015 |
| 12/30 | 1,295 | 1,305 | 1,285 | 1,300 | +1.56% | 6,200 | 127億9455万 | +1.72% | 195.63 | 0.31 |
| 12/29 | 1,265 | 1,290 | 1,265 | 1,280 | +1.99% | 4,200 | 125億9772万 | +0.31% | 192.62 | 0.31 |
| 12/28 | 1,230 | 1,265 | 1,230 | 1,255 | +2.03% | 4,000 | 123億5167万 | -1.65% | 188.86 | 0.3 |
| 12/25 | 1,255 | 1,255 | 1,225 | 1,230 | -2.38% | 9,600 | 121億562万 | -3.61% | 185.09 | 0.29 |
| 12/24 | 1,285 | 1,305 | 1,255 | 1,260 | -2.33% | 8,800 | 124億88万 | -1.25% | 189.61 | 0.3 |
| 12/22 | 1,290 | 1,300 | 1,280 | 1,290 | 0% | 5,800 | 126億9614万 | +1.1% | 194.12 | 0.31 |
| 12/21 | 1,280 | 1,300 | 1,280 | 1,290 | -2.27% | 7,400 | 126億9614万 | +1.34% | 194.12 | 0.31 |
| 12/18 | 1,340 | 1,340 | 1,290 | 1,320 | -1.12% | 7,000 | 129億9139万 | +3.86% | 198.64 | 0.32 |
| 12/17 | 1,320 | 1,345 | 1,310 | 1,335 | +1.52% | 12,000 | 131億3902万 | +5.28% | 200.89 | 0.32 |
| 12/16 | 1,305 | 1,335 | 1,305 | 1,315 | +1.54% | 8,000 | 129億4218万 | +4.03% | 197.89 | 0.31 |
| 12/15 | 1,310 | 1,310 | 1,295 | 1,295 | -1.15% | 13,200 | 127億4535万 | +2.78% | 194.88 | 0.31 |
| 12/14 | 1,310 | 1,315 | 1,290 | 1,310 | -0.76% | 11,000 | 128億9297万 | +4.22% | 197.13 | 0.31 |
| 12/11 | 1,285 | 1,320 | 1,285 | 1,320 | +4.35% | 21,800 | 129億9139万 | +5.35% | 198.64 | 0.32 |
| 12/10 | 1,280 | 1,285 | 1,265 | 1,265 | -1.56% | 9,400 | 124億5009万 | +1.36% | 190.36 | 0.3 |
| 12/09 | 1,265 | 1,285 | 1,265 | 1,285 | +1.98% | 13,400 | 126億4693万 | +3.13% | 193.37 | 0.31 |
| 12/08 | 1,290 | 1,290 | 1,260 | 1,260 | -0.79% | 5,000 | 124億88万 | +1.2% | 189.61 | 0.3 |
| 12/07 | 1,275 | 1,285 | 1,260 | 1,270 | +1.6% | 10,400 | 124億9930万 | +2.01% | 191.11 | 0.3 |
| 12/04 | 1,260 | 1,265 | 1,250 | 1,250 | -2.34% | 11,600 | 123億246万 | +0.56% | 188.1 | 0.3 |
| 12/03 | 1,270 | 1,290 | 1,270 | 1,280 | 0% | 5,400 | 125億9772万 | +2.98% | 192.62 | 0.31 |
| 12/02 | 1,280 | 1,295 | 1,275 | 1,280 | +1.19% | 7,600 | 125億9772万 | +3.06% | 192.62 | 0.31 |
| 12/01 | 1,240 | 1,270 | 1,240 | 1,265 | +2.02% | 8,000 | 124億5009万 | +1.93% | 190.36 | 0.3 |
| 11/30 | 1,255 | 1,260 | 1,240 | 1,240 | -1.59% | 11,000 | 122億404万 | -0.08% | 186.6 | 0.3 |
| 11/27 | 1,270 | 1,280 | 1,255 | 1,260 | +0.4% | 5,400 | 124億88万 | +1.53% | 189.61 | 0.3 |
| 11/26 | 1,260 | 1,260 | 1,255 | 1,255 | +0.8% | 6,000 | 123億5167万 | +1.13% | 188.86 | 0.3 |
| 11/25 | 1,250 | 1,255 | 1,245 | 1,245 | -0.4% | 8,200 | 122億5325万 | +0.32% | 187.35 | 0.3 |
| 11/24 | 1,250 | 1,255 | 1,235 | 1,250 | -1.19% | 11,200 | 123億246万 | +0.73% | 188.1 | 0.3 |
| 11/20 | 1,265 | 1,265 | 1,255 | 1,265 | +0.4% | 7,200 | 124億5009万 | +1.93% | 190.36 | 0.3 |
| 11/19 | 1,255 | 1,270 | 1,245 | 1,260 | +2.02% | 8,400 | 124億88万 | +1.61% | 189.61 | 0.3 |
| 11/18 | 1,255 | 1,255 | 1,235 | 1,235 | -1.2% | 6,800 | 121億5483万 | -0.32% | 185.85 | 0.3 |
| 11/17 | 1,240 | 1,250 | 1,235 | 1,250 | +1.21% | 10,600 | 123億246万 | +0.73% | 188.1 | 0.3 |
| 11/16 | 1,235 | 1,235 | 1,230 | 1,235 | -0.4% | 10,200 | 121億5483万 | -0.48% | 185.85 | 0.3 |
| 11/13 | 1,235 | 1,240 | 1,225 | 1,240 | +0.4% | 10,600 | 122億404万 | 0% | 186.6 | 0.3 |
| 11/12 | 1,230 | 1,235 | 1,230 | 1,235 | +0.41% | 6,400 | 121億5483万 | -0.4% | 185.85 | 0.3 |
| 11/11 | 1,220 | 1,235 | 1,220 | 1,230 | +1.23% | 9,000 | 121億562万 | -0.81% | 185.09 | 0.29 |
| 11/10 | 1,215 | 1,220 | 1,215 | 1,215 | -0.82% | 3,600 | 119億5799万 | -2.02% | 182.84 | 0.29 |
| 11/09 | 1,230 | 1,240 | 1,220 | 1,225 | +1.24% | 10,000 | 120億5641万 | -1.21% | 184.34 | 0.29 |
| 11/06 | 1,215 | 1,225 | 1,210 | 1,210 | +0.83% | 4,600 | 119億878万 | -2.42% | 182.08 | 0.29 |
| 11/05 | 1,205 | 1,215 | 1,200 | 1,200 | -1.23% | 15,400 | 118億1036万 | -3.15% | 180.58 | 0.29 |
| 11/04 | 1,240 | 1,240 | 1,205 | 1,215 | -3.57% | 18,400 | 119億5799万 | -1.94% | 182.84 | 0.29 |
