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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,780 | 1,790 | 1,750 | 1,750 | -1.69% | 3,300 | 70億4550万 | -2.89% | 5.64 | 0.53 |
| 03/30 | 1,790 | 1,790 | 1,780 | 1,780 | -1.66% | 1,500 | 71億6628万 | -1.22% | 5.74 | 0.54 |
| 03/29 | 1,810 | 1,810 | 1,790 | 1,810 | -1.63% | 1,400 | 72億8706万 | +0.56% | 5.84 | 0.54 |
| 03/28 | 1,820 | 1,840 | 1,800 | 1,840 | +1.66% | 7,900 | 74億784万 | +2.39% | 5.93 | 0.55 |
| 03/25 | 1,810 | 1,820 | 1,810 | 1,810 | +0.56% | 15,900 | 72億8706万 | +0.95% | 5.84 | 0.54 |
| 03/24 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 2,800 | 72億4680万 | +0.5% | 5.8 | 0.54 |
| 03/23 | 1,830 | 1,830 | 1,810 | 1,810 | -0.55% | 2,100 | 72億8706万 | +1.17% | 5.84 | 0.54 |
| 03/22 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 3,200 | 73億2732万 | +1.85% | 5.87 | 0.55 |
| 03/18 | 1,800 | 1,800 | 1,770 | 1,800 | -1.1% | 9,600 | 72億4680万 | +0.9% | 5.8 | 0.54 |
| 03/17 | 1,820 | 1,830 | 1,810 | 1,820 | 0% | 3,500 | 73億2732万 | +2.36% | 5.87 | 0.55 |
| 03/16 | 1,830 | 1,830 | 1,820 | 1,820 | -1.09% | 3,800 | 73億2732万 | +2.48% | 5.87 | 0.55 |
| 03/15 | 1,840 | 1,840 | 1,830 | 1,840 | +0.55% | 1,300 | 74億784万 | +3.55% | 5.93 | 0.55 |
| 03/14 | 1,830 | 1,850 | 1,820 | 1,830 | +0.55% | 2,400 | 73億6758万 | +2.92% | 5.9 | 0.55 |
| 03/11 | 1,820 | 1,830 | 1,810 | 1,820 | 0% | 8,900 | 73億2732万 | +2.42% | 5.87 | 0.55 |
| 03/10 | 1,810 | 1,820 | 1,810 | 1,820 | +0.55% | 4,800 | 73億2732万 | +2.42% | 5.87 | 0.55 |
| 03/09 | 1,820 | 1,820 | 1,800 | 1,810 | -0.55% | 5,500 | 72億8706万 | +1.86% | 5.84 | 0.54 |
| 03/08 | 1,830 | 1,850 | 1,810 | 1,820 | 0% | 5,600 | 73億2732万 | +2.25% | 5.87 | 0.55 |
| 03/07 | 1,800 | 1,820 | 1,790 | 1,820 | +1.68% | 4,700 | 73億2732万 | +2.13% | 5.87 | 0.55 |
| 03/04 | 1,770 | 1,800 | 1,770 | 1,790 | 0% | 2,900 | 72億654万 | +0.34% | 5.77 | 0.54 |
| 03/03 | 1,760 | 1,790 | 1,760 | 1,790 | +0.56% | 5,100 | 72億654万 | +0.22% | 5.77 | 0.54 |
| 03/02 | 1,790 | 1,800 | 1,770 | 1,780 | +1.14% | 4,100 | 71億6628万 | -0.5% | 5.74 | 0.54 |
| 03/01 | 1,750 | 1,770 | 1,750 | 1,760 | 0% | 4,000 | 70億8576万 | -1.79% | 5.67 | 0.53 |
| 02/29 | 1,770 | 1,800 | 1,760 | 1,760 | -1.12% | 9,200 | 70億8576万 | -2% | 5.67 | 0.53 |
| 02/26 | 1,780 | 1,790 | 1,780 | 1,780 | 0% | 2,800 | 71億6628万 | -1.11% | 5.74 | 0.54 |
| 02/25 | 1,740 | 1,790 | 1,740 | 1,780 | +2.3% | 7,200 | 71億6628万 | -1.11% | 5.74 | 0.54 |
| 02/24 | 1,730 | 1,770 | 1,730 | 1,740 | 0% | 3,400 | 70億524万 | -3.49% | 5.61 | 0.52 |
| 02/23 | 1,740 | 1,750 | 1,730 | 1,740 | +0.58% | 5,600 | 70億524万 | -3.76% | 5.61 | 0.52 |
| 02/22 | 1,740 | 1,750 | 1,730 | 1,730 | -0.57% | 5,000 | 69億6498万 | -4.53% | 5.58 | 0.52 |
| 02/19 | 1,730 | 1,750 | 1,730 | 1,740 | -1.14% | 5,400 | 70億524万 | -4.24% | 5.61 | 0.52 |
| 02/18 | 1,760 | 1,780 | 1,740 | 1,760 | +0.57% | 11,900 | 70億8576万 | -3.35% | 5.67 | 0.53 |
| 02/17 | 1,750 | 1,770 | 1,740 | 1,750 | 0% | 3,500 | 70億4550万 | -4.06% | 5.64 | 0.53 |
| 02/16 | 1,720 | 1,800 | 1,720 | 1,750 | +0.57% | 4,200 | 70億4550万 | -4.21% | 5.64 | 0.53 |
| 02/15 | 1,700 | 1,740 | 1,690 | 1,740 | +5.45% | 3,400 | 70億524万 | -5.07% | 5.61 | 0.52 |
| 02/12 | 1,750 | 1,770 | 1,650 | 1,650 | -7.82% | 24,300 | 66億4290万 | -10.33% | 5.32 | 0.5 |
| 02/10 | 1,840 | 1,840 | 1,770 | 1,790 | -2.19% | 14,400 | 72億654万 | -3.19% | 5.77 | 0.54 |
| 02/09 | 1,860 | 1,860 | 1,810 | 1,830 | -2.14% | 7,800 | 73億6758万 | -1.19% | 5.9 | 0.55 |
| 02/08 | 1,800 | 1,880 | 1,800 | 1,870 | +3.31% | 6,700 | 75億2862万 | +0.97% | 6.03 | 0.56 |
| 02/05 | 1,810 | 1,820 | 1,810 | 1,810 | 0% | 4,200 | 72億8706万 | -2.27% | 5.84 | 0.54 |
| 02/04 | 1,830 | 1,830 | 1,810 | 1,810 | -1.09% | 6,500 | 72億8706万 | -2.43% | 5.84 | 0.54 |
| 02/03 | 1,860 | 1,860 | 1,830 | 1,830 | -2.14% | 4,500 | 73億6758万 | -1.51% | 5.9 | 0.55 |
| 02/02 | 1,870 | 1,880 | 1,870 | 1,870 | -0.53% | 2,200 | 75億2862万 | +0.54% | 6.03 | 0.56 |
| 02/01 | 1,870 | 1,880 | 1,870 | 1,880 | +1.08% | 6,700 | 75億6888万 | +1.08% | 6.06 | 0.57 |
| 01/29 | 1,870 | 1,870 | 1,850 | 1,860 | 0% | 9,600 | 74億8836万 | 0% | 6 | 0.56 |
| 01/28 | 1,850 | 1,870 | 1,850 | 1,860 | 0% | 5,300 | 74億8836万 | -0.05% | 6 | 0.56 |
| 01/27 | 1,870 | 1,880 | 1,850 | 1,860 | 0% | 4,600 | 74億8836万 | -0.11% | 6 | 0.56 |
| 01/26 | 1,850 | 1,870 | 1,850 | 1,860 | +0.54% | 5,500 | 74億8836万 | -0.21% | 6 | 0.56 |
| 01/25 | 1,850 | 1,860 | 1,850 | 1,850 | 0% | 3,300 | 74億4810万 | -0.75% | 5.96 | 0.56 |
| 01/22 | 1,830 | 1,850 | 1,820 | 1,850 | +3.35% | 4,700 | 74億4810万 | -0.8% | 5.96 | 0.56 |
| 01/21 | 1,840 | 1,850 | 1,790 | 1,790 | -3.24% | 10,900 | 72億654万 | -4.07% | 5.77 | 0.54 |
| 01/20 | 1,870 | 1,880 | 1,850 | 1,850 | -0.54% | 13,700 | 74億4810万 | -1.07% | 5.96 | 0.56 |
| 01/19 | 1,860 | 1,870 | 1,860 | 1,860 | 0% | 5,200 | 74億8836万 | -0.53% | 6 | 0.56 |
| 01/18 | 1,840 | 1,870 | 1,840 | 1,860 | +1.09% | 13,900 | 74億8836万 | -0.59% | 6 | 0.56 |
| 01/15 | 1,860 | 1,870 | 1,840 | 1,840 | 0% | 9,300 | 74億784万 | -1.76% | 5.93 | 0.55 |
| 01/14 | 1,860 | 1,860 | 1,840 | 1,840 | -0.54% | 4,300 | 74億784万 | -1.92% | 5.93 | 0.55 |
| 01/13 | 1,840 | 1,860 | 1,840 | 1,850 | +2.21% | 5,200 | 74億4810万 | -1.49% | 5.96 | 0.56 |
| 01/12 | 1,900 | 1,900 | 1,810 | 1,810 | -4.74% | 13,200 | 72億8706万 | -3.77% | 5.84 | 0.54 |
| 01/08 | 1,920 | 1,930 | 1,900 | 1,900 | -0.52% | 6,800 | 76億4940万 | +0.74% | 6.13 | 0.57 |
| 01/07 | 1,880 | 1,930 | 1,880 | 1,910 | +1.6% | 8,000 | 76億8966万 | +1.27% | 6.16 | 0.58 |
| 01/06 | 1,870 | 1,920 | 1,870 | 1,880 | +1.08% | 16,400 | 75億6888万 | -0.37% | 6.06 | 0.57 |
| 01/05 | 1,860 | 1,870 | 1,850 | 1,860 | +0.54% | 6,500 | 74億8836万 | -1.59% | 6 | 0.56 |
| 01/04 | 1,850 | 1,860 | 1,850 | 1,850 | -1.07% | 6,300 | 74億4810万 | -2.27% | 5.96 | 0.56 |
| 2015 |
| 12/30 | 1,870 | 1,880 | 1,870 | 1,870 | -0.53% | 4,000 | 75億2862万 | -1.32% | 6.03 | 0.56 |
| 12/29 | 1,890 | 1,890 | 1,870 | 1,880 | -0.53% | 6,900 | 75億6888万 | -0.95% | 6.06 | 0.57 |
| 12/28 | 1,870 | 1,890 | 1,860 | 1,890 | +1.61% | 4,000 | 76億914万 | -0.58% | 6.09 | 0.57 |
| 12/25 | 1,880 | 1,880 | 1,850 | 1,860 | -1.06% | 19,400 | 74億8836万 | -2.21% | 6 | 0.56 |
| 12/24 | 1,890 | 1,900 | 1,880 | 1,880 | +0.53% | 8,300 | 75億6888万 | -1.31% | 6.06 | 0.57 |
| 12/22 | 1,900 | 1,900 | 1,870 | 1,870 | -1.06% | 6,100 | 75億2862万 | -1.99% | 6.03 | 0.56 |
| 12/21 | 1,900 | 1,900 | 1,880 | 1,890 | -0.53% | 11,300 | 76億914万 | -1.05% | 6.09 | 0.57 |
| 12/18 | 1,900 | 1,900 | 1,880 | 1,900 | +0.53% | 12,000 | 76億4940万 | -0.63% | 6.13 | 0.57 |
| 12/17 | 1,900 | 1,900 | 1,880 | 1,890 | +0.53% | 6,700 | 76億914万 | -1.25% | 6.09 | 0.57 |
| 12/16 | 1,870 | 1,890 | 1,870 | 1,880 | +0.53% | 6,100 | 75億6888万 | -1.88% | 6.06 | 0.57 |
| 12/15 | 1,900 | 1,900 | 1,870 | 1,870 | 0% | 5,000 | 75億2862万 | -2.5% | 6.03 | 0.56 |
| 12/14 | 1,880 | 1,880 | 1,860 | 1,870 | -0.53% | 4,300 | 75億2862万 | -2.65% | 6.03 | 0.56 |
| 12/11 | 1,910 | 1,910 | 1,880 | 1,880 | +1.08% | 7,900 | 75億6888万 | -2.24% | 6.06 | 0.57 |
| 12/10 | 1,900 | 1,900 | 1,860 | 1,860 | -1.59% | 12,000 | 74億8836万 | -3.33% | 6 | 0.56 |
| 12/09 | 1,910 | 1,910 | 1,870 | 1,890 | -1.05% | 9,900 | 76億914万 | -1.87% | 6.09 | 0.57 |
| 12/08 | 1,910 | 1,910 | 1,900 | 1,910 | +0.53% | 2,700 | 76億8966万 | -0.88% | 6.16 | 0.58 |
| 12/07 | 1,910 | 1,920 | 1,900 | 1,900 | 0% | 5,600 | 76億4940万 | -1.45% | 6.13 | 0.57 |
| 12/04 | 1,910 | 1,910 | 1,900 | 1,900 | -1.04% | 6,200 | 76億4940万 | -1.55% | 6.13 | 0.57 |
| 12/03 | 1,910 | 1,920 | 1,910 | 1,920 | -0.52% | 2,500 | 77億2992万 | -0.57% | 6.19 | 0.58 |
| 12/02 | 1,920 | 1,930 | 1,920 | 1,930 | +1.05% | 5,000 | 77億7018万 | -0.1% | 6.22 | 0.58 |
| 12/01 | 1,930 | 1,930 | 1,910 | 1,910 | -1.04% | 4,500 | 76億8966万 | -1.14% | 6.16 | 0.58 |
| 11/30 | 1,950 | 1,950 | 1,920 | 1,930 | -1.03% | 2,900 | 77億7018万 | -0.1% | 6.22 | 0.58 |
| 11/27 | 1,950 | 1,960 | 1,940 | 1,950 | +0.52% | 3,600 | 78億5070万 | +0.98% | 6.29 | 0.59 |
| 11/26 | 1,920 | 1,950 | 1,920 | 1,940 | +1.57% | 6,900 | 78億1044万 | +0.57% | 6.25 | 0.58 |
| 11/25 | 1,940 | 1,960 | 1,910 | 1,910 | -2.05% | 20,300 | 76億8966万 | -0.83% | 6.16 | 0.58 |
| 11/24 | 1,930 | 1,950 | 1,920 | 1,950 | +0.52% | 7,900 | 78億5070万 | +1.35% | 6.29 | 0.59 |
| 11/20 | 1,930 | 1,940 | 1,920 | 1,940 | +0.52% | 6,800 | 78億1044万 | +0.99% | 6.25 | 0.58 |
| 11/19 | 1,940 | 1,940 | 1,930 | 1,930 | 0% | 2,500 | 77億7018万 | +0.63% | 6.22 | 0.58 |
| 11/18 | 1,940 | 1,940 | 1,930 | 1,930 | -1.03% | 2,900 | 77億7018万 | +0.73% | 6.22 | 0.58 |
| 11/17 | 1,940 | 1,950 | 1,930 | 1,950 | +1.04% | 8,200 | 78億5070万 | +1.88% | 6.29 | 0.59 |
| 11/16 | 1,920 | 1,930 | 1,910 | 1,930 | 0% | 4,400 | 77億7018万 | +0.99% | 6.22 | 0.58 |
| 11/13 | 1,930 | 1,930 | 1,910 | 1,930 | -0.52% | 3,000 | 77億7018万 | +1.15% | 6.22 | 0.58 |
| 11/12 | 1,950 | 1,950 | 1,930 | 1,940 | 0% | 7,300 | 78億1044万 | +1.78% | 6.25 | 0.58 |
| 11/11 | 1,930 | 1,970 | 1,930 | 1,940 | 0% | 13,500 | 78億1044万 | +1.89% | 6.25 | 0.58 |
| 11/10 | 1,950 | 1,950 | 1,920 | 1,940 | -0.51% | 6,500 | 78億1044万 | +2.05% | 6.25 | 0.58 |
| 11/09 | 1,940 | 1,950 | 1,920 | 1,950 | +1.56% | 6,900 | 78億5070万 | +2.74% | 6.29 | 0.59 |
| 11/06 | 1,910 | 1,930 | 1,900 | 1,920 | +0.52% | 5,000 | 77億2992万 | +1.37% | 6.19 | 0.58 |
| 11/05 | 1,900 | 1,920 | 1,900 | 1,910 | +0.53% | 3,900 | 76億8966万 | +0.95% | 6.16 | 0.58 |
| 11/04 | 1,910 | 1,930 | 1,900 | 1,900 | -0.52% | 5,800 | 76億4940万 | +0.53% | 6.13 | 0.57 |
