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 10→1 |
2016 |
03/31 | 1,430 | 1,430 | 1,400 | 1,420 | -0.7% | 4,800 | 137億1168万 | +0.78% | 45.78 | 0.33 |
03/30 | 1,430 | 1,440 | 1,420 | 1,430 | -2.05% | 4,600 | 138億825万 | +1.85% | 46.1 | 0.33 |
03/29 | 1,450 | 1,460 | 1,420 | 1,460 | -2.67% | 6,600 | 140億9793万 | +4.43% | 47.07 | 0.34 |
03/28 | 1,460 | 1,500 | 1,440 | 1,500 | +2.74% | 7,900 | 144億8417万 | +7.68% | 48.36 | 0.34 |
03/25 | 1,430 | 1,470 | 1,430 | 1,460 | +1.39% | 4,800 | 140億9793万 | +5.34% | 47.07 | 0.34 |
03/24 | 1,480 | 1,480 | 1,440 | 1,440 | -3.36% | 6,300 | 139億481万 | +4.2% | 46.42 | 0.33 |
03/23 | 1,490 | 1,500 | 1,480 | 1,490 | 0% | 3,100 | 143億8761万 | +8.28% | 48.03 | 0.34 |
03/22 | 1,470 | 1,490 | 1,460 | 1,490 | +1.36% | 8,000 | 143億8761万 | +8.84% | 48.03 | 0.34 |
03/18 | 1,480 | 1,480 | 1,450 | 1,470 | +0.68% | 7,600 | 141億9449万 | +7.85% | 47.39 | 0.34 |
03/17 | 1,460 | 1,480 | 1,460 | 1,460 | +0.69% | 3,500 | 140億9793万 | +7.67% | 47.07 | 0.34 |
03/16 | 1,460 | 1,480 | 1,450 | 1,450 | -0.68% | 4,400 | 140億137万 | +7.33% | 46.74 | 0.33 |
03/15 | 1,470 | 1,480 | 1,460 | 1,460 | 0% | 5,500 | 140億9793万 | +8.15% | 47.07 | 0.34 |
03/14 | 1,440 | 1,470 | 1,430 | 1,460 | +1.39% | 8,300 | 140億9793万 | +7.99% | 47.07 | 0.34 |
03/11 | 1,380 | 1,440 | 1,380 | 1,440 | +3.6% | 13,800 | 139億481万 | +6.43% | 46.42 | 0.33 |
03/10 | 1,370 | 1,390 | 1,370 | 1,390 | +2.21% | 6,700 | 134億2200万 | +2.58% | 44.81 | 0.32 |
03/09 | 1,360 | 1,360 | 1,340 | 1,360 | -0.73% | 6,200 | 131億3232万 | -0.07% | 43.84 | 0.31 |
03/08 | 1,370 | 1,380 | 1,360 | 1,370 | -0.72% | 8,400 | 132億2888万 | 0% | 44.17 | 0.31 |
03/07 | 1,370 | 1,400 | 1,360 | 1,380 | +0.73% | 12,000 | 133億2544万 | 0% | 44.49 | 0.32 |
03/04 | 1,350 | 1,380 | 1,340 | 1,370 | +0.74% | 11,300 | 132億2888万 | -1.3% | 44.17 | 0.31 |
03/03 | 1,320 | 1,360 | 1,320 | 1,360 | +3.03% | 12,900 | 131億3232万 | -2.72% | 43.84 | 0.31 |
03/02 | 1,320 | 1,340 | 1,310 | 1,320 | +1.54% | 5,300 | 127億4607万 | -6.25% | 42.55 | 0.3 |
03/01 | 1,290 | 1,310 | 1,290 | 1,300 | 0% | 6,800 | 125億5295万 | -8.32% | 41.91 | 0.3 |
02/29 | 1,340 | 1,340 | 1,300 | 1,300 | -1.52% | 9,200 | 125億5295万 | -9.09% | 41.91 | 0.3 |
02/26 | 1,330 | 1,330 | 1,310 | 1,320 | 0% | 5,200 | 127億4607万 | -8.4% | 42.55 | 0.3 |
02/25 | 1,300 | 1,330 | 1,300 | 1,320 | +2.33% | 3,800 | 127億4607万 | -8.84% | 42.55 | 0.3 |
02/24 | 1,310 | 1,330 | 1,290 | 1,290 | -0.77% | 5,100 | 124億5639万 | -11.52% | 41.59 | 0.3 |
02/23 | 1,330 | 1,340 | 1,300 | 1,300 | -1.52% | 4,200 | 125億5295万 | -11.62% | 41.91 | 0.3 |
02/22 | 1,340 | 1,350 | 1,320 | 1,320 | -1.49% | 9,200 | 127億4607万 | -10.99% | 42.55 | 0.3 |
02/19 | 1,350 | 1,350 | 1,340 | 1,340 | 0% | 5,600 | 129億3920万 | -10.37% | 43.2 | 0.31 |
02/18 | 1,350 | 1,350 | 1,320 | 1,340 | +2.29% | 5,600 | 129億3920万 | -11.02% | 43.2 | 0.31 |
02/17 | 1,320 | 1,320 | 1,300 | 1,310 | 0% | 5,400 | 126億4951万 | -13.7% | 42.23 | 0.3 |
02/16 | 1,340 | 1,350 | 1,310 | 1,310 | -2.24% | 6,100 | 126億4951万 | -14.38% | 42.23 | 0.3 |
02/15 | 1,330 | 1,350 | 1,320 | 1,340 | +4.69% | 2,900 | 129億3920万 | -13.21% | 43.2 | 0.31 |
02/12 | 1,310 | 1,310 | 1,280 | 1,280 | -5.19% | 8,900 | 123億5983万 | -17.9% | 41.26 | 0.29 |
02/10 | 1,430 | 1,430 | 1,350 | 1,350 | -4.93% | 7,200 | 130億3576万 | -14.29% | 43.52 | 0.31 |
02/09 | 1,450 | 1,450 | 1,400 | 1,420 | -5.96% | 15,500 | 137億1168万 | -10.64% | 45.78 | 0.33 |
02/08 | 1,450 | 1,510 | 1,450 | 1,510 | +2.03% | 3,800 | 145億8074万 | -5.63% | 48.68 | 0.35 |
02/05 | 1,500 | 1,500 | 1,460 | 1,480 | -1.33% | 2,300 | 142億9105万 | -8.02% | 47.71 | 0.34 |
02/04 | 1,540 | 1,540 | 1,490 | 1,500 | -1.96% | 8,700 | 144億8417万 | -7.29% | 48.36 | 0.34 |
02/03 | 1,570 | 1,570 | 1,530 | 1,530 | -3.77% | 4,600 | 147億7386万 | -5.85% | 49.32 | 0.35 |
02/02 | 1,620 | 1,620 | 1,590 | 1,590 | -1.85% | 3,500 | 153億5323万 | -2.33% | 51.26 | 0.37 |
02/01 | 1,600 | 1,620 | 1,570 | 1,620 | +2.53% | 13,600 | 156億4291万 | -0.74% | 52.23 | 0.37 |
01/29 | 1,590 | 1,590 | 1,550 | 1,580 | -1.86% | 9,800 | 152億5666万 | -3.42% | 50.94 | 0.36 |
01/28 | 1,610 | 1,610 | 1,590 | 1,610 | 0% | 2,100 | 155億4635万 | -2.01% | 51.9 | 0.37 |
01/27 | 1,600 | 1,610 | 1,590 | 1,610 | +2.55% | 3,100 | 155億4635万 | -2.37% | 51.9 | 0.37 |
01/26 | 1,580 | 1,590 | 1,570 | 1,570 | -1.88% | 4,100 | 151億6010万 | -5.14% | 50.61 | 0.36 |
01/25 | 1,600 | 1,620 | 1,590 | 1,600 | +0.63% | 2,700 | 154億4979万 | -3.67% | 51.58 | 0.37 |
01/22 | 1,550 | 1,590 | 1,540 | 1,590 | +6% | 5,900 | 153億5323万 | -4.5% | 51.26 | 0.37 |
01/21 | 1,540 | 1,570 | 1,500 | 1,500 | -3.85% | 8,100 | 144億8417万 | -10.18% | 48.36 | 0.34 |
01/20 | 1,600 | 1,620 | 1,560 | 1,560 | -3.11% | 7,500 | 150億6354万 | -7.14% | 50.29 | 0.36 |
01/19 | 1,620 | 1,620 | 1,610 | 1,610 | 0% | 4,000 | 155億4635万 | -4.51% | 51.9 | 0.37 |
01/18 | 1,530 | 1,610 | 1,530 | 1,610 | -0.62% | 6,900 | 155億4635万 | -4.85% | 51.9 | 0.37 |
01/15 | 1,650 | 1,650 | 1,620 | 1,620 | +0.62% | 3,700 | 156億4291万 | -4.59% | 52.23 | 0.37 |
01/14 | 1,620 | 1,650 | 1,610 | 1,610 | -1.23% | 7,800 | 155億4635万 | -5.52% | 51.9 | 0.37 |
01/13 | 1,650 | 1,650 | 1,620 | 1,630 | +1.24% | 4,700 | 157億3947万 | -4.68% | 52.55 | 0.37 |
01/12 | 1,680 | 1,680 | 1,610 | 1,610 | -4.17% | 6,800 | 155億4635万 | -6.12% | 51.9 | 0.37 |
01/08 | 1,690 | 1,710 | 1,670 | 1,680 | -1.18% | 6,300 | 162億2228万 | -2.44% | 54.16 | 0.39 |
01/07 | 1,670 | 1,740 | 1,660 | 1,700 | +1.19% | 6,200 | 164億1540万 | -1.45% | 54.8 | 0.39 |
01/06 | 1,690 | 1,690 | 1,670 | 1,680 | -1.18% | 3,700 | 162億2228万 | -2.72% | 54.16 | 0.39 |
01/05 | 1,720 | 1,720 | 1,700 | 1,700 | 0% | 3,500 | 164億1540万 | -1.73% | 54.8 | 0.39 |
01/04 | 1,730 | 1,730 | 1,700 | 1,700 | -1.73% | 4,300 | 164億1540万 | -1.85% | 54.8 | 0.39 |
2015 |
12/30 | 1,740 | 1,740 | 1,720 | 1,730 | +1.17% | 5,500 | 167億508万 | -0.17% | 55.77 | 0.4 |
12/29 | 1,650 | 1,730 | 1,650 | 1,710 | +2.4% | 3,800 | 165億1196万 | -1.38% | 55.13 | 0.39 |
12/28 | 1,620 | 1,680 | 1,620 | 1,670 | +3.09% | 3,500 | 161億2571万 | -3.86% | 53.84 | 0.38 |
12/25 | 1,670 | 1,670 | 1,600 | 1,620 | -2.99% | 16,300 | 156億4291万 | -6.95% | 52.23 | 0.37 |
12/24 | 1,730 | 1,730 | 1,670 | 1,670 | -3.47% | 8,700 | 161億2571万 | -4.3% | 53.84 | 0.38 |
12/22 | 1,750 | 1,790 | 1,710 | 1,730 | -1.14% | 6,600 | 167億508万 | -0.97% | 55.77 | 0.4 |
12/21 | 1,740 | 1,770 | 1,730 | 1,750 | -0.57% | 8,000 | 168億9820万 | +0.34% | 56.42 | 0.4 |
12/18 | 1,760 | 1,770 | 1,760 | 1,760 | 0% | 6,300 | 169億9477万 | +1.15% | 56.74 | 0.4 |
12/17 | 1,740 | 1,760 | 1,740 | 1,760 | +1.73% | 8,000 | 169億9477万 | +1.44% | 56.74 | 0.4 |
12/16 | 1,720 | 1,730 | 1,700 | 1,730 | +1.76% | 7,700 | 167億508万 | 0% | 55.77 | 0.4 |
12/15 | 1,720 | 1,720 | 1,700 | 1,700 | -0.58% | 1,700 | 164億1540万 | -1.56% | 54.8 | 0.39 |
12/14 | 1,700 | 1,720 | 1,680 | 1,710 | -1.72% | 5,000 | 165億1196万 | -0.93% | 55.13 | 0.39 |
12/11 | 1,730 | 1,740 | 1,710 | 1,740 | +0.58% | 16,000 | 168億164万 | +0.99% | 56.09 | 0.4 |
12/10 | 1,740 | 1,740 | 1,730 | 1,730 | -0.57% | 3,900 | 167億508万 | +0.58% | 55.77 | 0.4 |
12/09 | 1,740 | 1,750 | 1,740 | 1,740 | -1.14% | 2,800 | 168億164万 | +1.22% | 56.09 | 0.4 |
12/08 | 1,770 | 1,770 | 1,760 | 1,760 | -0.56% | 1,200 | 169億9477万 | +2.5% | 56.74 | 0.4 |
12/07 | 1,770 | 1,790 | 1,750 | 1,770 | +0.57% | 8,000 | 170億9133万 | +3.21% | 57.06 | 0.41 |
12/04 | 1,750 | 1,760 | 1,740 | 1,760 | -0.56% | 9,600 | 169億9477万 | +2.74% | 56.74 | 0.4 |
12/03 | 1,750 | 1,770 | 1,750 | 1,770 | 0% | 5,100 | 170億9133万 | +3.33% | 57.06 | 0.41 |
12/02 | 1,760 | 1,770 | 1,750 | 1,770 | +0.57% | 6,600 | 170億9133万 | +3.33% | 57.06 | 0.41 |
12/01 | 1,750 | 1,760 | 1,740 | 1,760 | +0.57% | 4,000 | 169億9477万 | +2.74% | 56.74 | 0.4 |
11/30 | 1,760 | 1,760 | 1,740 | 1,750 | 0% | 5,900 | 168億9820万 | +2.1% | 56.42 | 0.4 |
11/27 | 1,740 | 1,760 | 1,740 | 1,750 | 0% | 4,500 | 168億9820万 | +2.1% | 56.42 | 0.4 |
11/26 | 1,730 | 1,760 | 1,730 | 1,750 | +1.16% | 5,100 | 168億9820万 | +2.04% | 56.42 | 0.4 |
11/25 | 1,780 | 1,780 | 1,700 | 1,730 | -2.26% | 12,600 | 167億508万 | +0.93% | 55.77 | 0.4 |
11/24 | 1,770 | 1,780 | 1,760 | 1,770 | -0.56% | 9,100 | 170億9133万 | +3.27% | 57.06 | 0.41 |
11/20 | 1,770 | 1,780 | 1,750 | 1,780 | +0.56% | 7,200 | 171億8789万 | +3.91% | 57.38 | 0.41 |
11/19 | 1,740 | 1,770 | 1,740 | 1,770 | +2.91% | 6,200 | 170億9133万 | +3.33% | 57.06 | 0.41 |
11/18 | 1,700 | 1,730 | 1,700 | 1,720 | 0% | 4,900 | 166億852万 | +0.47% | 55.45 | 0.39 |
11/17 | 1,670 | 1,720 | 1,660 | 1,720 | +3.61% | 8,600 | 166億852万 | +0.35% | 55.45 | 0.39 |
11/16 | 1,640 | 1,670 | 1,640 | 1,660 | +1.22% | 3,100 | 160億2915万 | -3.26% | 53.51 | 0.38 |
11/13 | 1,630 | 1,640 | 1,620 | 1,640 | 0% | 4,000 | 158億3603万 | -4.54% | 52.87 | 0.38 |
11/12 | 1,640 | 1,650 | 1,620 | 1,640 | 0% | 7,900 | 158億3603万 | -4.71% | 52.87 | 0.38 |
11/11 | 1,650 | 1,650 | 1,620 | 1,640 | -0.61% | 8,000 | 158億3603万 | -4.87% | 52.87 | 0.38 |
11/10 | 1,620 | 1,650 | 1,620 | 1,650 | -0.6% | 7,800 | 159億3259万 | -4.4% | 53.19 | 0.38 |
11/09 | 1,630 | 1,660 | 1,620 | 1,660 | +1.22% | 8,300 | 160億2915万 | -3.94% | 53.51 | 0.38 |
11/06 | 1,640 | 1,640 | 1,610 | 1,640 | -1.2% | 13,100 | 158億3603万 | -4.98% | 52.87 | 0.38 |
11/05 | 1,690 | 1,700 | 1,650 | 1,660 | -2.92% | 13,200 | 160億2915万 | -3.77% | 53.51 | 0.38 |
11/04 | 1,730 | 1,730 | 1,700 | 1,710 | +1.18% | 3,100 | 165億1196万 | -0.7% | 55.13 | 0.39 |