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 | 2,245 | 2,270 | 2,225 | 2,230 | 0% | 268,000 | 923億3150万 | +0.9% | 7.59 | 0.98 |
| 03/30 | 2,255 | 2,265 | 2,210 | 2,230 | -1.55% | 329,800 | 923億3150万 | +1.27% | 7.59 | 0.98 |
| 03/29 | 2,250 | 2,275 | 2,225 | 2,265 | -0.66% | 200,600 | 937億8065万 | +3.19% | 7.71 | 0.99 |
| 03/28 | 2,305 | 2,315 | 2,250 | 2,280 | +0.22% | 268,200 | 944億171万 | +4.4% | 7.76 | 1 |
| 03/25 | 2,200 | 2,295 | 2,190 | 2,275 | +3.64% | 297,200 | 941億9469万 | +4.41% | 7.74 | 0.99 |
| 03/24 | 2,235 | 2,245 | 2,190 | 2,195 | -2.23% | 353,600 | 908億8235万 | +0.92% | 7.47 | 0.96 |
| 03/23 | 2,270 | 2,275 | 2,230 | 2,245 | 0% | 212,800 | 929億5256万 | +3.55% | 7.64 | 0.98 |
| 03/22 | 2,270 | 2,295 | 2,225 | 2,245 | +0.67% | 363,200 | 929億5256万 | +4.08% | 7.64 | 0.98 |
| 03/18 | 2,260 | 2,270 | 2,200 | 2,230 | -2.19% | 486,200 | 923億3150万 | +3.82% | 7.59 | 0.98 |
| 03/17 | 2,380 | 2,380 | 2,260 | 2,280 | -2.98% | 346,400 | 944億171万 | +6.59% | 7.76 | 1 |
| 03/16 | 2,370 | 2,395 | 2,330 | 2,350 | -0.42% | 386,800 | 973億1万 | +9.92% | 8 | 1.03 |
| 03/15 | 2,365 | 2,410 | 2,335 | 2,360 | -0.84% | 511,400 | 977億1405万 | +10.02% | 8.03 | 1.03 |
| 03/14 | 2,390 | 2,430 | 2,350 | 2,380 | +3.48% | 799,600 | 985億4214万 | +10.39% | 8.1 | 1.04 |
| 03/11 | 2,225 | 2,305 | 2,195 | 2,300 | +2.91% | 816,200 | 952億2980万 | +6.28% | 7.83 | 1.01 |
| 03/10 | 2,105 | 2,270 | 2,105 | 2,235 | +7.19% | 1,224,600 | 925億3852万 | +2.71% | 7.61 | 0.98 |
| 03/09 | 2,090 | 2,110 | 2,045 | 2,085 | -1.65% | 633,800 | 863億2788万 | -4.75% | 7.1 | 0.91 |
| 03/08 | 2,190 | 2,195 | 2,085 | 2,120 | -3.64% | 627,600 | 877億7703万 | -4.2% | 7.22 | 0.93 |
| 03/07 | 2,280 | 2,280 | 2,195 | 2,200 | -3.51% | 745,200 | 910億8937万 | -1.87% | 7.49 | 0.96 |
| 03/04 | 2,150 | 2,300 | 2,115 | 2,280 | +2.93% | 1,244,200 | 944億171万 | +0.57% | 7.76 | 1 |
| 03/03 | 2,100 | 2,230 | 2,095 | 2,215 | +5.48% | 553,000 | 917億1043万 | -3.06% | 7.54 | 0.97 |
| 03/02 | 2,065 | 2,110 | 2,045 | 2,100 | +3.19% | 611,600 | 869億4894万 | -8.93% | 7.15 | 0.92 |
| 03/01 | 2,020 | 2,045 | 1,965 | 2,035 | +0.49% | 544,400 | 842億5767万 | -13.18% | 6.93 | 0.89 |
| 02/29 | 2,090 | 2,130 | 2,025 | 2,025 | -1.22% | 440,600 | 838億4363万 | -15.06% | 6.89 | 0.89 |
| 02/26 | 2,060 | 2,075 | 2,035 | 2,050 | +0.74% | 349,000 | 848億7873万 | -15.5% | 6.98 | 0.9 |
| 02/25 | 2,035 | 2,065 | 2,005 | 2,035 | 0% | 416,800 | 842億5767万 | -17.28% | 6.93 | 0.89 |
| 02/24 | 2,055 | 2,080 | 2,025 | 2,035 | -0.97% | 510,200 | 842億5767万 | -18.5% | 6.93 | 0.89 |
| 02/23 | 2,010 | 2,085 | 2,010 | 2,055 | +3.27% | 732,200 | 850億8575万 | -19.09% | 6.99 | 0.9 |
| 02/22 | 2,075 | 2,085 | 1,975 | 1,990 | -7.23% | 1,207,200 | 823億9448万 | -22.9% | 6.77 | 0.87 |
| 02/19 | 2,150 | 2,170 | 2,105 | 2,145 | -1.38% | 473,200 | 888億1214万 | -18.35% | 7.3 | 0.94 |
| 02/18 | 2,060 | 2,205 | 2,055 | 2,175 | +7.14% | 690,800 | 900億5426万 | -18.51% | 7.4 | 0.95 |
| 02/17 | 1,970 | 2,075 | 1,965 | 2,030 | +2.78% | 699,600 | 840億5065万 | -25.15% | 6.91 | 0.89 |
| 02/16 | 2,020 | 2,020 | 1,940 | 1,975 | -2.47% | 1,266,600 | 817億7341万 | -28.36% | 6.72 | 0.86 |
| 02/15 | 2,075 | 2,085 | 1,985 | 2,025 | +1.5% | 964,200 | 838億4363万 | -27.91% | 6.89 | 0.89 |
| 02/12 | 2,185 | 2,185 | 1,990 | 1,995 | -11.53% | 808,000 | 826億150万 | -30.24% | 6.79 | 0.87 |
| 02/10 | 2,410 | 2,415 | 2,215 | 2,255 | -11.05% | 602,600 | 933億6661万 | -22.61% | 7.68 | 0.99 |
| 02/09 | 2,555 | 2,595 | 2,520 | 2,535 | -3.61% | 518,800 | 1049億5980万 | -14.3% | 8.63 | 1.11 |
| 02/08 | 2,560 | 2,670 | 2,560 | 2,630 | +1.94% | 454,000 | 1088億9320万 | -12.19% | 8.95 | 1.15 |
| 02/05 | 2,550 | 2,600 | 2,530 | 2,580 | -0.77% | 323,200 | 1068億2299万 | -14.77% | 8.78 | 1.13 |
| 02/04 | 2,545 | 2,620 | 2,540 | 2,600 | +2.16% | 588,800 | 1076億5108万 | -15.12% | 8.85 | 1.14 |
| 02/03 | 2,685 | 2,720 | 2,515 | 2,545 | -5.91% | 775,800 | 1053億7384万 | -17.85% | 8.66 | 1.11 |
| 02/02 | 2,825 | 2,845 | 2,685 | 2,705 | -4.75% | 621,000 | 1119億9852万 | -13.74% | 9.21 | 1.18 |
| 02/01 | 2,865 | 2,925 | 2,830 | 2,840 | +0.35% | 417,400 | 1175億8810万 | -10.33% | 9.67 | 1.24 |
| 01/29 | 2,780 | 2,850 | 2,720 | 2,830 | +3.66% | 542,600 | 1171億7406万 | -11.45% | 9.63 | 1.24 |
| 01/28 | 2,700 | 2,775 | 2,685 | 2,730 | -0.18% | 773,400 | 1130億3363万 | -15.35% | 9.29 | 1.19 |
| 01/27 | 2,785 | 2,800 | 2,610 | 2,735 | -9.88% | 1,301,000 | 1132億4065万 | -16.08% | 9.31 | 1.2 |
| 01/26 | 3,035 | 3,110 | 3,005 | 3,035 | -0.65% | 379,400 | 1256億6193万 | -7.95% | 10.33 | 1.33 |
| 01/25 | 3,115 | 3,125 | 3,035 | 3,055 | 0% | 237,600 | 1264億9001万 | -8.04% | 10.4 | 1.34 |
| 01/22 | 3,010 | 3,060 | 2,955 | 3,055 | +5.16% | 305,400 | 1264億9001万 | -8.64% | 10.4 | 1.34 |
| 01/21 | 2,960 | 3,040 | 2,905 | 2,905 | -2.19% | 450,400 | 1202億7938万 | -13.82% | 9.89 | 1.27 |
| 01/20 | 3,125 | 3,125 | 2,950 | 2,970 | -4.19% | 229,600 | 1229億7065万 | -12.78% | 10.11 | 1.3 |
| 01/19 | 3,050 | 3,110 | 3,035 | 3,100 | +0.65% | 273,600 | 1283億5321万 | -9.91% | 10.55 | 1.36 |
| 01/18 | 3,080 | 3,095 | 3,050 | 3,080 | -2.38% | 308,200 | 1275億2512万 | -11.29% | 10.48 | 1.35 |
| 01/15 | 3,245 | 3,280 | 3,135 | 3,155 | -1.25% | 465,200 | 1306億3044万 | -10.06% | 10.74 | 1.38 |
| 01/14 | 3,160 | 3,200 | 3,100 | 3,195 | -1.39% | 353,200 | 1322億8661万 | -9.82% | 10.87 | 1.4 |
| 01/13 | 3,230 | 3,260 | 3,190 | 3,240 | +2.53% | 267,400 | 1341億4980万 | -9.4% | 11.03 | 1.42 |
| 01/12 | 3,265 | 3,305 | 3,145 | 3,160 | -3.51% | 360,600 | 1308億3746万 | -12.44% | 10.76 | 1.38 |
| 01/08 | 3,275 | 3,330 | 3,250 | 3,275 | -0.91% | 388,600 | 1355億9895万 | -10.18% | 11.15 | 1.43 |
| 01/07 | 3,335 | 3,380 | 3,290 | 3,305 | -0.9% | 304,400 | 1368億4108万 | -10.19% | 11.25 | 1.45 |
| 01/06 | 3,365 | 3,395 | 3,310 | 3,335 | -0.74% | 238,600 | 1380億8321万 | -10.13% | 11.35 | 1.46 |
| 01/05 | 3,415 | 3,425 | 3,275 | 3,360 | -2.47% | 478,400 | 1391億1831万 | -10.21% | 11.44 | 1.47 |
| 01/04 | 3,430 | 3,510 | 3,420 | 3,445 | +0.29% | 465,400 | 1426億3768万 | -8.67% | 11.73 | 1.51 |
| 2015 |
| 12/30 | 3,475 | 3,485 | 3,415 | 3,435 | -1.15% | 543,400 | 1422億2363万 | -9.53% | 11.69 | 1.5 |
| 12/29 | 3,480 | 3,490 | 3,440 | 3,475 | -0.14% | 345,000 | 1438億7980万 | -9.13% | 11.83 | 1.52 |
| 12/28 | 3,535 | 3,550 | 3,470 | 3,480 | -0.71% | 260,400 | 1440億8683万 | -9.63% | 11.84 | 1.52 |
| 12/25 | 3,475 | 3,515 | 3,465 | 3,505 | +0.86% | 207,400 | 1451億2193万 | -9.36% | 11.93 | 1.53 |
| 12/24 | 3,595 | 3,595 | 3,465 | 3,475 | -2.25% | 208,800 | 1438億7980万 | -10.44% | 11.83 | 1.52 |
| 12/22 | 3,555 | 3,580 | 3,535 | 3,555 | 0% | 223,000 | 1471億9215万 | -8.75% | 12.1 | 1.55 |
| 12/21 | 3,550 | 3,575 | 3,510 | 3,555 | -0.7% | 191,800 | 1471億9215万 | -9.03% | 12.1 | 1.55 |
| 12/18 | 3,665 | 3,695 | 3,555 | 3,580 | -3.37% | 450,000 | 1482億2725万 | -8.72% | 12.19 | 1.57 |
| 12/17 | 3,725 | 3,780 | 3,695 | 3,705 | +1.37% | 316,000 | 1534億278万 | -5.82% | 12.61 | 1.62 |
| 12/16 | 3,680 | 3,705 | 3,630 | 3,655 | +1.25% | 154,000 | 1513億3257万 | -7.28% | 12.44 | 1.6 |
| 12/15 | 3,710 | 3,720 | 3,610 | 3,610 | -2.96% | 168,200 | 1494億6938万 | -8.65% | 12.29 | 1.58 |
| 12/14 | 3,665 | 3,730 | 3,635 | 3,720 | -1.2% | 205,000 | 1540億2385万 | -6.16% | 12.66 | 1.63 |
| 12/11 | 3,805 | 3,845 | 3,740 | 3,765 | -2.21% | 304,400 | 1558億8704万 | -5.16% | 12.81 | 1.65 |
| 12/10 | 3,830 | 3,880 | 3,810 | 3,850 | -1.16% | 258,400 | 1594億640万 | -3.07% | 13.1 | 1.68 |
| 12/09 | 3,950 | 3,965 | 3,875 | 3,895 | -2.01% | 286,000 | 1612億6959万 | -1.96% | 13.26 | 1.7 |
| 12/08 | 4,030 | 4,065 | 3,965 | 3,975 | -1.49% | 238,400 | 1645億8194万 | +0.08% | 13.53 | 1.74 |
| 12/07 | 4,035 | 4,085 | 4,030 | 4,035 | +0.5% | 197,600 | 1670億6619万 | +1.59% | 13.73 | 1.76 |
| 12/04 | 3,995 | 4,025 | 3,990 | 4,015 | -1.35% | 169,200 | 1662億3811万 | +1.24% | 13.67 | 1.76 |
| 12/03 | 4,055 | 4,070 | 4,025 | 4,070 | -0.12% | 242,600 | 1685億1534万 | +2.7% | 13.85 | 1.78 |
| 12/02 | 4,100 | 4,100 | 4,045 | 4,075 | -1.21% | 338,400 | 1687億2236万 | +3.06% | 13.87 | 1.78 |
| 12/01 | 4,100 | 4,125 | 4,070 | 4,125 | +0.86% | 157,000 | 1707億9257万 | +4.59% | 14.04 | 1.8 |
| 11/30 | 4,085 | 4,100 | 4,060 | 4,090 | -0.12% | 158,600 | 1693億4343万 | +4.23% | 13.92 | 1.79 |
| 11/27 | 4,130 | 4,130 | 4,050 | 4,095 | -0.24% | 147,600 | 1695億5045万 | +4.89% | 13.94 | 1.79 |
| 11/26 | 4,090 | 4,160 | 4,075 | 4,105 | +0.86% | 284,400 | 1699億6449万 | +5.74% | 13.97 | 1.79 |
| 11/25 | 4,125 | 4,125 | 4,025 | 4,070 | -1.21% | 268,000 | 1685億1534万 | +5.47% | 13.85 | 1.78 |
| 11/24 | 4,100 | 4,190 | 4,100 | 4,120 | -0.48% | 412,400 | 1705億8555万 | +7.32% | 14.02 | 1.8 |
| 11/20 | 3,945 | 4,140 | 3,935 | 4,140 | +6.56% | 1,079,200 | 1714億1364万 | +8.52% | 14.09 | 1.81 |
| 11/19 | 3,875 | 3,895 | 3,865 | 3,885 | +1.44% | 249,400 | 1608億5555万 | +2.48% | 13.22 | 1.7 |
| 11/18 | 3,885 | 3,895 | 3,820 | 3,830 | -1.42% | 193,600 | 1585億7832万 | +1.38% | 13.04 | 1.67 |
| 11/17 | 3,875 | 3,920 | 3,855 | 3,885 | +1.04% | 256,000 | 1608億5555万 | +3.08% | 13.22 | 1.7 |
| 11/16 | 3,820 | 3,855 | 3,805 | 3,845 | -1.91% | 231,800 | 1591億9938万 | +2.26% | 13.09 | 1.68 |
| 11/13 | 3,825 | 3,925 | 3,820 | 3,920 | +1.16% | 230,600 | 1623億470万 | +4.64% | 13.34 | 1.71 |
| 11/12 | 3,880 | 3,915 | 3,830 | 3,875 | -0.64% | 337,600 | 1604億4151万 | +3.69% | 13.19 | 1.69 |
| 11/11 | 3,800 | 3,950 | 3,775 | 3,900 | 0% | 530,200 | 1614億7662万 | +4.56% | 13.27 | 1.71 |
| 11/10 | 3,880 | 3,915 | 3,820 | 3,900 | -0.13% | 294,600 | 1614億7662万 | +4.87% | 13.27 | 1.71 |
| 11/09 | 3,945 | 3,965 | 3,880 | 3,905 | +0.77% | 378,000 | 1616億8364万 | +5.37% | 13.29 | 1.71 |
| 11/06 | 3,830 | 3,900 | 3,800 | 3,875 | +1.17% | 136,800 | 1604億4151万 | +5.04% | 13.19 | 1.69 |
| 11/05 | 3,875 | 3,875 | 3,800 | 3,830 | -0.65% | 195,400 | 1585億7832万 | +4.27% | 13.04 | 1.67 |
| 11/04 | 3,935 | 3,940 | 3,830 | 3,855 | -0.9% | 256,400 | 1596億1342万 | +5.53% | 13.12 | 1.69 |
