株価チャート
2015/11/02～2016/03/31
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 10→1 |
| 2016 |
| 03/31 | 960 | 990 | 960 | 990 | -1% | 500 | 13億2580万 | +1.54% | 28.47 | 1.21 |
| 03/30 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 100 | 13億3920万 | +2.88% | 28.76 | 1.22 |
| 03/29 | 970 | 990 | 970 | 990 | -1% | 200 | 13億2580万 | +2.48% | 28.47 | 1.21 |
| 03/25 | 960 | 1,000 | 960 | 1,000 | 0% | 400 | 13億3920万 | +4.17% | 28.76 | 1.22 |
| 03/24 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 1,200 | 13億3920万 | +4.82% | 28.76 | 1.22 |
| 03/23 | 980 | 980 | 980 | 980 | 0% | 100 | 13億1241万 | +3.38% | 28.19 | 1.19 |
| 03/22 | 980 | 980 | 970 | 980 | +1.03% | 500 | 13億1241万 | +4.03% | 28.19 | 1.19 |
| 03/18 | 950 | 970 | 950 | 970 | -1.02% | 1,100 | 12億9902万 | +3.85% | 27.9 | 1.18 |
| 03/17 | 990 | 990 | 960 | 980 | 0% | 800 | 13億1241万 | +6.06% | 28.19 | 1.19 |
| 03/16 | 960 | 980 | 960 | 980 | -1.01% | 800 | 13億1241万 | +6.52% | 28.19 | 1.19 |
| 03/15 | 990 | 990 | 980 | 990 | 0% | 300 | 13億2580万 | +8.08% | 28.47 | 1.21 |
| 03/14 | 990 | 990 | 970 | 990 | 0% | 1,500 | 13億2580万 | +8.32% | 28.47 | 1.21 |
| 03/11 | 970 | 990 | 970 | 990 | +2.06% | 800 | 13億2580万 | +8.67% | 28.47 | 1.21 |
| 03/10 | 970 | 970 | 970 | 970 | 0% | 500 | 12億9902万 | +6.48% | 27.9 | 1.18 |
| 03/09 | 980 | 980 | 950 | 970 | -2.02% | 2,000 | 12億9902万 | +6.59% | 27.9 | 1.18 |
| 03/08 | 1,000 | 1,000 | 950 | 990 | -1% | 2,000 | 13億2580万 | +8.79% | 28.47 | 1.21 |
| 03/07 | 960 | 1,000 | 960 | 1,000 | +2.04% | 1,300 | 13億3920万 | +10.13% | 28.76 | 1.22 |
| 03/04 | 980 | 980 | 970 | 980 | +1.03% | 2,000 | 13億1241万 | +8.29% | 28.19 | 1.19 |
| 03/03 | 970 | 970 | 970 | 970 | +2.11% | 1,100 | 12億9902万 | +7.42% | 27.9 | 1.18 |
| 03/02 | 950 | 950 | 950 | 950 | +1.06% | 600 | 12億7224万 | +5.44% | 27.32 | 1.16 |
| 03/01 | 920 | 940 | 910 | 940 | +1.08% | 1,600 | 12億5884万 | +4.68% | 27.04 | 1.15 |
| 02/29 | 980 | 990 | 910 | 930 | -4.12% | 3,600 | 12億4545万 | +3.56% | 26.75 | 1.13 |
| 02/26 | 980 | 980 | 950 | 970 | 0% | 3,300 | 12億9902万 | +8.14% | 27.9 | 1.18 |
| 02/25 | 910 | 1,010 | 890 | 970 | +7.78% | 19,700 | 12億9902万 | +8.87% | 27.9 | 1.18 |
| 02/24 | 900 | 900 | 900 | 900 | 0% | 600 | 12億528万 | +1.24% | 25.89 | 1.1 |
| 02/23 | 870 | 910 | 870 | 900 | +4.65% | 4,200 | 12億528万 | +0.9% | 25.89 | 1.1 |
| 02/22 | 840 | 860 | 840 | 860 | +3.61% | 400 | 11億5171万 | -3.8% | 24.73 | 1.05 |
| 02/19 | 870 | 870 | 820 | 830 | -2.35% | 3,200 | 11億1153万 | -7.68% | 23.87 | 1.01 |
| 02/18 | 850 | 860 | 850 | 850 | 0% | 1,100 | 11億3832万 | -6.28% | 24.45 | 1.04 |
| 02/17 | 830 | 850 | 820 | 850 | +2.41% | 3,400 | 11億3832万 | -7.21% | 24.45 | 1.04 |
| 02/16 | 820 | 840 | 800 | 830 | +3.75% | 3,900 | 11億1153万 | -10.08% | 23.87 | 1.01 |
| 02/15 | 790 | 810 | 780 | 800 | +11.11% | 5,000 | 10億7136万 | -14.35% | 23.01 | 0.98 |
| 02/12 | 860 | 860 | 720 | 720 | -18.18% | 6,200 | 9億6422万 | -23.89% | 20.71 | 0.88 |
| 02/10 | 920 | 920 | 880 | 880 | 0% | 1,800 | 11億7849万 | -8.71% | 25.31 | 1.07 |
| 02/09 | 900 | 940 | 880 | 880 | -5.38% | 5,100 | 11億7849万 | -9.56% | 25.31 | 1.07 |
| 02/08 | 900 | 930 | 900 | 930 | +1.09% | 1,400 | 12億4545万 | -5.3% | 26.75 | 1.13 |
| 02/05 | 960 | 980 | 900 | 920 | -7.07% | 5,400 | 12億3206万 | -6.98% | 26.46 | 1.12 |
| 02/04 | 960 | 990 | 950 | 990 | +4.21% | 2,500 | 13億2580万 | -0.5% | 28.47 | 1.21 |
| 02/03 | 950 | 960 | 950 | 950 | -1.04% | 2,900 | 12億7224万 | -4.81% | 27.32 | 1.16 |
| 02/02 | 940 | 960 | 940 | 960 | +1.05% | 1,500 | 12億8563万 | -4.19% | 27.61 | 1.17 |
| 02/01 | 950 | 950 | 940 | 950 | +3.26% | 3,300 | 12億7224万 | -5.57% | 27.32 | 1.16 |
| 01/29 | 930 | 930 | 900 | 920 | 0% | 2,200 | 12億3206万 | -9.27% | 26.46 | 1.12 |
| 01/28 | 920 | 930 | 910 | 920 | 0% | 1,400 | 12億3206万 | -9.98% | 26.46 | 1.12 |
| 01/27 | 910 | 920 | 900 | 920 | +3.37% | 2,300 | 12億3206万 | -10.85% | 26.46 | 1.12 |
| 01/26 | 900 | 930 | 890 | 890 | -4.3% | 3,500 | 11億9188万 | -14.75% | 25.6 | 1.09 |
| 01/25 | 950 | 950 | 910 | 930 | +3.33% | 4,900 | 12億4545万 | -11.93% | 26.75 | 1.13 |
| 01/22 | 870 | 900 | 850 | 900 | +8.43% | 6,400 | 12億528万 | -15.57% | 25.89 | 1.1 |
| 01/21 | 890 | 930 | 830 | 830 | -8.79% | 5,300 | 11億1153万 | -23.01% | 23.87 | 1.01 |
| 01/20 | 970 | 970 | 900 | 910 | -6.19% | 2,300 | 12億1867万 | -16.89% | 26.17 | 1.11 |
| 01/19 | 950 | 980 | 950 | 970 | +1.04% | 2,200 | 12億9902万 | -12.45% | 27.9 | 1.18 |
| 01/18 | 970 | 970 | 910 | 960 | -3.03% | 13,700 | 12億8563万 | -14.21% | 27.61 | 1.17 |
| 01/15 | 990 | 1,020 | 980 | 990 | -3.88% | 9,400 | 13億2580万 | -12.39% | 28.47 | 1.21 |
| 01/14 | 1,040 | 1,040 | 1,010 | 1,030 | -2.83% | 3,100 | 13億7937万 | -9.81% | 29.62 | 1.26 |
| 01/13 | 1,050 | 1,070 | 1,050 | 1,060 | +1.92% | 2,700 | 14億1955万 | -7.83% | 30.49 | 1.29 |
| 01/12 | 1,060 | 1,070 | 1,040 | 1,040 | -4.59% | 4,200 | 13億9276万 | -10.19% | 29.91 | 1.27 |
| 01/08 | 1,100 | 1,110 | 1,090 | 1,090 | -2.68% | 1,200 | 14億5972万 | -6.68% | 31.35 | 1.33 |
| 01/07 | 1,130 | 1,140 | 1,100 | 1,120 | -2.61% | 3,200 | 14億9990万 | -4.68% | 32.21 | 1.37 |
| 01/06 | 1,120 | 1,190 | 1,110 | 1,150 | +3.6% | 6,200 | 15億4008万 | -2.62% | 33.08 | 1.4 |
| 01/05 | 1,110 | 1,110 | 1,100 | 1,110 | +0.91% | 1,900 | 14億8651万 | -6.41% | 31.93 | 1.35 |
| 01/04 | 1,100 | 1,110 | 1,100 | 1,100 | -0.9% | 1,500 | 14億7312万 | -7.8% | 31.64 | 1.34 |
| 2015 |
| 12/30 | 1,080 | 1,130 | 1,080 | 1,110 | +2.78% | 5,200 | 14億8651万 | -7.65% | 31.93 | 1.35 |
| 12/29 | 1,070 | 1,080 | 1,070 | 1,080 | +0.93% | 3,100 | 14億4633万 | -10.74% | 31.06 | 1.32 |
| 12/28 | 1,040 | 1,070 | 1,040 | 1,070 | +3.88% | 2,300 | 14億3294万 | -12.22% | 30.78 | 1.3 |
| 12/25 | 1,080 | 1,080 | 1,030 | 1,030 | -4.63% | 12,700 | 13億7937万 | -16.19% | 29.63 | 1.26 |
| 12/24 | 1,160 | 1,160 | 1,080 | 1,080 | -4.42% | 6,800 | 14億4633万 | -12.97% | 31.06 | 1.32 |
| 12/22 | 1,130 | 1,150 | 1,100 | 1,130 | 0% | 6,200 | 15億1329万 | -9.38% | 32.5 | 1.38 |
| 12/21 | 1,170 | 1,170 | 1,120 | 1,130 | -3.42% | 6,100 | 15億1329万 | -9.67% | 32.5 | 1.38 |
| 12/18 | 1,210 | 1,210 | 1,170 | 1,170 | -3.31% | 1,800 | 15億6686万 | -7% | 33.65 | 1.43 |
| 12/17 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 1,900 | 16億2043万 | -4.2% | 34.8 | 1.48 |
| 12/16 | 1,200 | 1,210 | 1,200 | 1,200 | +0.84% | 1,200 | 16億704万 | -5.66% | 34.52 | 1.46 |
| 12/15 | 1,210 | 1,210 | 1,190 | 1,190 | -0.83% | 1,100 | 15億9364万 | -6.96% | 34.23 | 1.45 |
| 12/14 | 1,260 | 1,260 | 1,200 | 1,200 | -3.23% | 5,300 | 16億704万 | -5.81% | 34.52 | 1.46 |
| 12/11 | 1,220 | 1,250 | 1,220 | 1,240 | +0.81% | 2,300 | 16億6060万 | -2.29% | 35.67 | 1.51 |
| 12/10 | 1,240 | 1,250 | 1,230 | 1,230 | -1.6% | 3,500 | 16億4721万 | -2.61% | 35.38 | 1.5 |
| 12/09 | 1,250 | 1,260 | 1,240 | 1,250 | 0% | 6,200 | 16億7400万 | -0.64% | 35.95 | 1.52 |
| 12/08 | 1,280 | 1,320 | 1,240 | 1,250 | -2.34% | 20,900 | 16億7400万 | -0.4% | 35.95 | 1.52 |
| 12/07 | 1,250 | 1,280 | 1,240 | 1,280 | +3.23% | 7,700 | 17億1417万 | +2.07% | 36.82 | 1.56 |
| 12/04 | 1,240 | 1,260 | 1,230 | 1,240 | -1.59% | 4,500 | 16億6060万 | -1.43% | 35.67 | 1.51 |
| 12/03 | 1,250 | 1,270 | 1,240 | 1,260 | -0.79% | 5,300 | 16億8739万 | 0% | 36.24 | 1.54 |
| 12/02 | 1,280 | 1,280 | 1,240 | 1,270 | 0% | 12,500 | 17億78万 | +1.6% | 36.53 | 1.55 |
| 12/01 | 1,240 | 1,270 | 1,240 | 1,270 | 0% | 4,700 | 17億78万 | +2.5% | 36.53 | 1.55 |
| 11/30 | 1,280 | 1,280 | 1,240 | 1,270 | 0% | 4,700 | 17億78万 | +3.42% | 36.53 | 1.55 |
| 11/27 | 1,300 | 1,300 | 1,250 | 1,270 | -2.31% | 11,700 | 17億78万 | +4.27% | 36.53 | 1.55 |
| 11/26 | 1,320 | 1,340 | 1,260 | 1,300 | -0.76% | 15,800 | 17億4096万 | +7.71% | 37.39 | 1.59 |
| 11/25 | 1,330 | 1,330 | 1,310 | 1,310 | 0% | 9,000 | 17億5435万 | +9.72% | 37.68 | 1.6 |
| 11/24 | 1,330 | 1,420 | 1,310 | 1,310 | -0.76% | 22,500 | 17億5435万 | +10.83% | 37.68 | 1.6 |
| 11/20 | 1,370 | 1,380 | 1,300 | 1,320 | 0% | 28,700 | 17億6774万 | +12.82% | 37.97 | 1.61 |
| 11/19 | 1,430 | 1,480 | 1,300 | 1,320 | -0.75% | 125,900 | 17億6774万 | +13.99% | 37.97 | 1.61 |
| 11/18 | 1,260 | 1,480 | 1,260 | 1,330 | +9.02% | 336,700 | 17億8113万 | +16.06% | 38.26 | 1.62 |
| 11/17 | 1,220 | 1,230 | 1,200 | 1,220 | -1.61% | 16,100 | 16億3382万 | +7.58% | 35.09 | 1.49 |
| 11/16 | 1,240 | 1,280 | 1,200 | 1,240 | -4.62% | 25,400 | 16億6060万 | +9.93% | 35.67 | 1.51 |
| 11/13 | 1,270 | 1,410 | 1,230 | 1,300 | +0.78% | 89,800 | 17億4096万 | +16.18% | 37.39 | 1.59 |
| 11/12 | 1,370 | 1,370 | 1,280 | 1,290 | -10.42% | 104,300 | 17億2756万 | +16.43% | 37.11 | 1.57 |
| 11/11 | 1,460 | 1,670 | 1,370 | 1,440 | +5.11% | 697,000 | 19億2844万 | +31.39% | 41.42 | 1.76 |
| 11/10 | 1,120 | 1,540 | 1,120 | 1,370 | +28.04% | 966,600 | 18億3470万 | +27.09% | 39.41 | 1.67 |
| 11/09 | 1,070 | 1,090 | 1,050 | 1,070 | -0.93% | 11,100 | 14億3294万 | +0.75% | 30.78 | 1.3 |
| 11/06 | 1,090 | 1,120 | 1,070 | 1,080 | 0% | 9,400 | 14億4633万 | +1.98% | 31.06 | 1.32 |
| 11/05 | 1,110 | 1,120 | 1,060 | 1,080 | -2.7% | 13,200 | 14億4633万 | +2.47% | 31.06 | 1.32 |
| 11/04 | 1,170 | 1,170 | 1,110 | 1,110 | -5.13% | 15,300 | 14億8651万 | +5.71% | 31.93 | 1.35 |
| 11/02 | 1,230 | 1,230 | 1,120 | 1,170 | -4.1% | 31,800 | 15億6686万 | +11.96% | 33.65 | 1.43 |
