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 2→1 |
| 2016 |
| 03/31 | 1,930 | 1,930 | 1,886 | 1,888 | -1.87% | 1,208,500 | 6602億4538万 | -2.78% | 17.15 | 0.65 |
| 03/30 | 1,928 | 1,940 | 1,912 | 1,924 | +0.31% | 1,072,000 | 6728億3480万 | -0.98% | 17.48 | 0.66 |
| 03/29 | 1,938 | 1,946 | 1,904 | 1,918 | -2.74% | 1,296,000 | 6707億3656万 | -1.29% | 17.42 | 0.66 |
| 03/28 | 1,956 | 1,976 | 1,952 | 1,972 | +0.51% | 712,000 | 6896億2070万 | +1.44% | 17.91 | 0.68 |
| 03/25 | 1,984 | 1,990 | 1,958 | 1,962 | -0.81% | 536,000 | 6861億2364万 | +0.98% | 17.82 | 0.67 |
| 03/24 | 1,942 | 1,988 | 1,938 | 1,978 | +2.06% | 1,035,000 | 6917億1894万 | +1.8% | 17.97 | 0.68 |
| 03/23 | 1,952 | 1,960 | 1,938 | 1,938 | -0.92% | 783,000 | 6777億3069万 | -0.21% | 17.6 | 0.66 |
| 03/22 | 1,938 | 1,974 | 1,926 | 1,956 | +3.06% | 1,411,500 | 6840億2540万 | +0.67% | 17.77 | 0.67 |
| 03/18 | 1,906 | 1,914 | 1,888 | 1,898 | -0.63% | 924,500 | 6637億4244万 | -2.37% | 17.24 | 0.65 |
| 03/17 | 1,928 | 1,940 | 1,902 | 1,910 | -1.55% | 1,138,000 | 6679億3891万 | -1.7% | 17.35 | 0.65 |
| 03/16 | 1,936 | 1,956 | 1,932 | 1,940 | -0.31% | 664,500 | 6784億3010万 | -0.15% | 17.62 | 0.66 |
| 03/15 | 1,968 | 1,976 | 1,942 | 1,946 | -1.12% | 870,000 | 6805億2834万 | +0.1% | 17.68 | 0.67 |
| 03/14 | 1,956 | 1,976 | 1,942 | 1,968 | +1.65% | 1,117,500 | 6882億2188万 | +0.97% | 17.88 | 0.67 |
| 03/11 | 1,916 | 1,952 | 1,908 | 1,936 | -0.51% | 1,374,500 | 6770億3128万 | -0.77% | 17.58 | 0.66 |
| 03/10 | 1,922 | 1,956 | 1,922 | 1,946 | +2.42% | 886,000 | 6805億2834万 | -0.46% | 17.68 | 0.67 |
| 03/09 | 1,908 | 1,914 | 1,884 | 1,900 | -1.14% | 959,000 | 6644億4185万 | -3.06% | 17.26 | 0.65 |
| 03/08 | 1,940 | 1,954 | 1,902 | 1,922 | -2.54% | 1,418,500 | 6721億3539万 | -2.39% | 17.46 | 0.66 |
| 03/07 | 2,000 | 2,000 | 1,966 | 1,972 | -1.3% | 553,000 | 6896億2070万 | -0.2% | 17.91 | 0.68 |
| 03/04 | 2,000 | 2,002 | 1,970 | 1,998 | -0.4% | 900,000 | 6987億1306万 | +0.91% | 18.15 | 0.68 |
| 03/03 | 1,964 | 2,024 | 1,964 | 2,006 | +2.03% | 1,167,000 | 7015億1071万 | +1.21% | 18.22 | 0.69 |
| 03/02 | 1,940 | 1,984 | 1,926 | 1,966 | +2.5% | 1,436,500 | 6875億2246万 | -0.81% | 17.86 | 0.67 |
| 03/01 | 1,906 | 1,926 | 1,892 | 1,918 | +0.63% | 1,193,000 | 6707億3656万 | -3.28% | 17.42 | 0.66 |
| 02/29 | 1,946 | 1,964 | 1,906 | 1,906 | -1.45% | 886,500 | 6665億4009万 | -4.03% | 17.31 | 0.65 |
| 02/26 | 1,948 | 1,968 | 1,932 | 1,934 | -0.51% | 890,500 | 6763億3186万 | -2.81% | 17.57 | 0.66 |
| 02/25 | 1,914 | 1,948 | 1,914 | 1,944 | +1.57% | 924,500 | 6798億2893万 | -2.21% | 17.66 | 0.67 |
| 02/24 | 1,902 | 1,928 | 1,892 | 1,914 | -0.52% | 939,500 | 6693億3774万 | -3.72% | 17.39 | 0.66 |
| 02/23 | 1,942 | 1,960 | 1,918 | 1,924 | -1.03% | 940,000 | 6728億3480万 | -3.37% | 17.48 | 0.66 |
| 02/22 | 1,916 | 1,962 | 1,914 | 1,944 | +0.31% | 894,000 | 6798億2893万 | -2.51% | 17.66 | 0.67 |
| 02/19 | 1,934 | 1,960 | 1,904 | 1,938 | -1.32% | 1,122,500 | 6777億3069万 | -2.91% | 17.6 | 0.66 |
| 02/18 | 1,996 | 2,002 | 1,960 | 1,964 | +0.61% | 908,500 | 6868億2305万 | -1.75% | 17.84 | 0.67 |
| 02/17 | 1,952 | 1,978 | 1,920 | 1,952 | -0.71% | 1,123,500 | 6826億2658万 | -2.55% | 17.73 | 0.67 |
| 02/16 | 1,946 | 2,002 | 1,932 | 1,966 | -1.7% | 995,000 | 6875億2246万 | -2.04% | 17.86 | 0.67 |
| 02/15 | 1,962 | 2,020 | 1,936 | 2,000 | +7.07% | 1,857,500 | 6994億1248万 | -0.6% | 18.17 | 0.69 |
| 02/12 | 1,846 | 1,928 | 1,846 | 1,868 | -2.3% | 2,711,000 | 6532億5125万 | -7.34% | 16.97 | 0.64 |
| 02/10 | 1,946 | 1,962 | 1,882 | 1,912 | -2.45% | 1,621,500 | 6686億3833万 | -5.67% | 17.37 | 0.66 |
| 02/09 | 1,998 | 2,004 | 1,944 | 1,960 | -4.67% | 1,535,000 | 6854億2423万 | -3.78% | 17.8 | 0.67 |
| 02/08 | 2,008 | 2,066 | 2,000 | 2,056 | +1.48% | 1,127,000 | 7189億9603万 | +0.49% | 18.67 | 0.7 |
| 02/05 | 2,018 | 2,036 | 2,002 | 2,026 | -0.78% | 762,500 | 7085億484万 | -1.36% | 18.4 | 0.69 |
| 02/04 | 2,036 | 2,058 | 2,026 | 2,042 | -1.16% | 834,000 | 7141億14万 | -0.97% | 18.55 | 0.7 |
| 02/03 | 2,072 | 2,084 | 2,042 | 2,066 | -2.64% | 1,034,000 | 7224億9309万 | -0.14% | 18.77 | 0.71 |
| 02/02 | 2,092 | 2,126 | 2,080 | 2,122 | +0.76% | 1,016,000 | 7420億7664万 | +2.27% | 19.27 | 0.73 |
| 02/01 | 2,096 | 2,114 | 2,084 | 2,106 | +1.25% | 876,500 | 7364億8134万 | +1.3% | 19.13 | 0.72 |
| 01/29 | 2,058 | 2,088 | 1,998 | 2,080 | +2.56% | 1,528,000 | 7273億8898万 | -0.19% | 18.89 | 0.71 |
| 01/28 | 2,016 | 2,048 | 1,994 | 2,028 | +0.2% | 1,011,500 | 7092億425万 | -2.92% | 18.42 | 0.69 |
| 01/27 | 2,004 | 2,028 | 1,996 | 2,024 | +2.74% | 701,000 | 7078億543万 | -3.3% | 18.38 | 0.69 |
| 01/26 | 1,972 | 1,992 | 1,958 | 1,970 | -2.18% | 789,500 | 6889億2129万 | -6.1% | 17.89 | 0.68 |
| 01/25 | 2,006 | 2,028 | 1,984 | 2,014 | +1.21% | 1,015,500 | 7043億836万 | -4.32% | 18.29 | 0.69 |
| 01/22 | 1,958 | 1,992 | 1,924 | 1,990 | +4.96% | 1,144,000 | 6959億1541万 | -5.6% | 18.08 | 0.68 |
| 01/21 | 1,952 | 1,976 | 1,894 | 1,896 | -1.96% | 1,498,500 | 6630億4303万 | -10.31% | 17.22 | 0.65 |
| 01/20 | 2,006 | 2,006 | 1,934 | 1,934 | -2.81% | 1,742,000 | 6763億3186万 | -8.95% | 17.57 | 0.66 |
| 01/19 | 1,998 | 2,008 | 1,974 | 1,990 | 0% | 750,500 | 6959億1541万 | -6.7% | 18.08 | 0.68 |
| 01/18 | 1,978 | 2,000 | 1,958 | 1,990 | -1% | 939,500 | 6959億1541万 | -7.05% | 18.08 | 0.68 |
| 01/15 | 2,046 | 2,050 | 2,000 | 2,010 | -0.4% | 1,349,000 | 7029億954万 | -6.47% | 18.26 | 0.69 |
| 01/14 | 2,026 | 2,034 | 1,982 | 2,018 | -2.23% | 1,307,000 | 7057億719万 | -6.44% | 18.33 | 0.69 |
| 01/13 | 2,042 | 2,078 | 2,030 | 2,064 | +1.18% | 1,780,000 | 7217億9368万 | -4.62% | 18.75 | 0.71 |
| 01/12 | 2,080 | 2,088 | 2,036 | 2,040 | -2.49% | 1,424,000 | 7134億73万 | -6.03% | 18.53 | 0.7 |
| 01/08 | 2,082 | 2,126 | 2,082 | 2,092 | -0.85% | 1,548,000 | 7315億8545万 | -3.99% | 19 | 0.72 |
| 01/07 | 2,144 | 2,154 | 2,104 | 2,110 | -1.68% | 1,264,500 | 7378億8016万 | -3.39% | 19.17 | 0.72 |
| 01/06 | 2,166 | 2,182 | 2,126 | 2,146 | -0.74% | 993,000 | 7504億6959万 | -1.83% | 19.49 | 0.74 |
| 01/05 | 2,170 | 2,184 | 2,152 | 2,162 | -0.83% | 1,195,500 | 7560億6489万 | -1.23% | 19.64 | 0.74 |
| 01/04 | 2,224 | 2,236 | 2,176 | 2,180 | -2.59% | 1,039,000 | 7623億5960万 | -0.55% | 19.8 | 0.75 |
| 2015 |
| 12/30 | 2,244 | 2,254 | 2,234 | 2,238 | -0.27% | 601,000 | 7826億4256万 | +2.01% | 20.33 | 0.77 |
| 12/29 | 2,210 | 2,248 | 2,206 | 2,244 | +1.17% | 549,500 | 7847億4080万 | +2.28% | 20.38 | 0.77 |
| 12/28 | 2,224 | 2,232 | 2,196 | 2,218 | +0.09% | 488,500 | 7756億4844万 | +1.09% | 20.15 | 0.76 |
| 12/25 | 2,222 | 2,232 | 2,206 | 2,216 | -0.27% | 477,000 | 7749億4902万 | +0.96% | 20.13 | 0.76 |
| 12/24 | 2,244 | 2,258 | 2,214 | 2,222 | +0.36% | 889,000 | 7770億4726万 | +1.18% | 20.18 | 0.76 |
| 12/22 | 2,190 | 2,224 | 2,186 | 2,214 | -0.09% | 1,428,000 | 7742億4961万 | +0.91% | 20.11 | 0.76 |
| 12/21 | 2,248 | 2,250 | 2,184 | 2,216 | +4.14% | 2,494,500 | 7749億4902万 | +1.05% | 20.13 | 0.76 |
| 12/18 | 2,166 | 2,228 | 2,128 | 2,128 | -1.02% | 1,765,000 | 7441億7487万 | -2.88% | 19.33 | 0.73 |
| 12/17 | 2,150 | 2,162 | 2,132 | 2,150 | +0.56% | 1,627,500 | 7518億6841万 | -1.92% | 19.53 | 0.74 |
| 12/16 | 2,130 | 2,152 | 2,122 | 2,138 | +1.71% | 1,141,500 | 7476億7194万 | -2.37% | 19.42 | 0.73 |
| 12/15 | 2,146 | 2,162 | 2,102 | 2,102 | -1.31% | 1,005,000 | 7350億8251万 | -4.02% | 19.09 | 0.72 |
| 12/14 | 2,118 | 2,134 | 2,100 | 2,130 | -1.3% | 1,045,500 | 7448億7429万 | -2.92% | 19.35 | 0.73 |
| 12/11 | 2,096 | 2,172 | 2,096 | 2,158 | +0.09% | 2,003,500 | 7546億6606万 | -1.73% | 19.6 | 0.74 |
| 12/10 | 2,164 | 2,176 | 2,152 | 2,156 | -0.74% | 940,000 | 7539億6665万 | -1.82% | 19.58 | 0.74 |
| 12/09 | 2,194 | 2,202 | 2,164 | 2,172 | -1.09% | 962,500 | 7595億6195万 | -1.05% | 19.73 | 0.74 |
| 12/08 | 2,210 | 2,230 | 2,196 | 2,196 | -0.63% | 516,000 | 7679億5490万 | +0.14% | 19.95 | 0.75 |
| 12/07 | 2,222 | 2,236 | 2,204 | 2,210 | +0.73% | 701,500 | 7728億5079万 | +0.82% | 20.07 | 0.76 |
| 12/04 | 2,208 | 2,222 | 2,186 | 2,194 | -2.58% | 997,000 | 7672億5549万 | +0.18% | 19.93 | 0.75 |
| 12/03 | 2,240 | 2,260 | 2,228 | 2,252 | +0.63% | 934,500 | 7875億3845万 | +2.97% | 20.46 | 0.77 |
| 12/02 | 2,214 | 2,244 | 2,206 | 2,238 | +1.27% | 887,000 | 7826億4256万 | +2.61% | 20.33 | 0.77 |
| 12/01 | 2,202 | 2,220 | 2,198 | 2,210 | +2.31% | 1,167,500 | 7728億5079万 | +1.52% | 20.07 | 0.76 |
| 11/30 | 2,212 | 2,212 | 2,160 | 2,160 | -2.7% | 2,320,500 | 7553億6547万 | -0.6% | 19.62 | 0.74 |
| 11/27 | 2,246 | 2,248 | 2,214 | 2,220 | -1.07% | 638,500 | 7763億4785万 | +2.35% | 20.16 | 0.76 |
| 11/26 | 2,236 | 2,252 | 2,226 | 2,244 | +1.08% | 812,000 | 7847億4080万 | +3.7% | 20.38 | 0.77 |
| 11/25 | 2,226 | 2,230 | 2,210 | 2,220 | -0.89% | 1,309,500 | 7763億4785万 | +2.97% | 20.16 | 0.76 |
| 11/24 | 2,238 | 2,248 | 2,224 | 2,240 | -0.44% | 966,500 | 7833億4197万 | +4.19% | 20.35 | 0.77 |
| 11/20 | 2,232 | 2,250 | 2,222 | 2,250 | 0% | 756,500 | 7868億3904万 | +5.04% | 20.44 | 0.77 |
| 11/19 | 2,252 | 2,264 | 2,234 | 2,250 | +0.99% | 1,066,000 | 7868億3904万 | +5.44% | 20.44 | 0.77 |
| 11/18 | 2,206 | 2,232 | 2,198 | 2,228 | +2.11% | 1,345,000 | 7791億4550万 | +4.9% | 20.24 | 0.76 |
| 11/17 | 2,188 | 2,204 | 2,182 | 2,182 | +0.55% | 1,369,500 | 7630億5901万 | +3.12% | 19.82 | 0.75 |
| 11/16 | 2,144 | 2,182 | 2,140 | 2,170 | 0% | 1,065,500 | 7588億6254万 | +2.79% | 19.71 | 0.74 |
| 11/13 | 2,152 | 2,178 | 2,140 | 2,170 | +0.18% | 1,129,000 | 7588億6254万 | +3.14% | 19.71 | 0.74 |
| 11/12 | 2,160 | 2,198 | 2,156 | 2,166 | +3.54% | 1,479,000 | 7574億6371万 | +3.29% | 19.67 | 0.74 |
| 11/11 | 2,098 | 2,108 | 2,068 | 2,092 | -2.7% | 1,544,500 | 7315億8545万 | +0.14% | 19 | 0.72 |
| 11/10 | 2,156 | 2,160 | 2,112 | 2,150 | -1.74% | 1,309,000 | 7518億6841万 | +3.27% | 19.53 | 0.74 |
| 11/09 | 2,184 | 2,204 | 2,176 | 2,188 | +0.64% | 1,381,000 | 7651億5725万 | +5.6% | 19.87 | 0.75 |
| 11/06 | 2,162 | 2,184 | 2,148 | 2,174 | +0.56% | 984,000 | 7602億6136万 | +5.48% | 19.75 | 0.75 |
| 11/05 | 2,154 | 2,180 | 2,148 | 2,162 | +0.65% | 809,000 | 7560億6489万 | +5.41% | 19.64 | 0.74 |
| 11/04 | 2,148 | 2,174 | 2,146 | 2,148 | +1.61% | 885,000 | 7511億6900万 | +5.29% | 19.51 | 0.74 |
