株価チャート
2015/10/30～2016/03/31
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 10→1 |
| 2016 |
| 03/31 | 1,580 | 1,580 | 1,570 | 1,580 | 0% | 2,000 | 29億4038万 | -4.36% | 6.58 | 0.44 |
| 03/30 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 200 | 29億4038万 | -4.3% | 6.58 | 0.44 |
| 03/29 | 1,620 | 1,620 | 1,580 | 1,580 | -5.39% | 3,700 | 29億4038万 | -4.24% | 6.58 | 0.44 |
| 03/28 | 1,680 | 1,680 | 1,660 | 1,670 | -0.6% | 3,600 | 31億787万 | +1.21% | 6.95 | 0.46 |
| 03/25 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 1,300 | 31億2648万 | +2.07% | 6.99 | 0.47 |
| 03/24 | 1,700 | 1,700 | 1,670 | 1,670 | -0.6% | 3,000 | 31億787万 | +1.83% | 6.95 | 0.46 |
| 03/23 | 1,680 | 1,690 | 1,660 | 1,680 | -1.75% | 4,000 | 31億2648万 | +2.82% | 6.99 | 0.47 |
| 03/22 | 1,750 | 1,750 | 1,700 | 1,710 | 0% | 1,100 | 31億8231万 | +4.97% | 7.12 | 0.48 |
| 03/18 | 1,700 | 1,710 | 1,700 | 1,710 | +1.79% | 300 | 31億8231万 | +5.69% | 7.12 | 0.48 |
| 03/17 | 1,720 | 1,720 | 1,670 | 1,680 | -2.33% | 1,900 | 31億2648万 | +4.48% | 6.99 | 0.47 |
| 03/16 | 1,740 | 1,740 | 1,720 | 1,720 | +1.18% | 800 | 32億92万 | +7.23% | 7.16 | 0.48 |
| 03/15 | 1,710 | 1,710 | 1,700 | 1,700 | 0% | 500 | 31億6370万 | +6.25% | 7.08 | 0.47 |
| 03/14 | 1,680 | 1,700 | 1,680 | 1,700 | +0.59% | 1,300 | 31億6370万 | +6.52% | 7.08 | 0.47 |
| 03/11 | 1,680 | 1,690 | 1,680 | 1,690 | +0.6% | 400 | 31億4509万 | +6.09% | 7.03 | 0.47 |
| 03/10 | 1,670 | 1,680 | 1,670 | 1,680 | +1.2% | 1,200 | 31億2648万 | +5.66% | 6.99 | 0.47 |
| 03/09 | 1,640 | 1,660 | 1,640 | 1,660 | +0.61% | 400 | 30億8926万 | +4.47% | 6.91 | 0.46 |
| 03/08 | 1,630 | 1,650 | 1,630 | 1,650 | +1.23% | 400 | 30億7065万 | +3.84% | 6.87 | 0.46 |
| 03/07 | 1,650 | 1,650 | 1,620 | 1,630 | -1.21% | 1,800 | 30億3343万 | +2.64% | 6.78 | 0.45 |
| 03/04 | 1,630 | 1,650 | 1,630 | 1,650 | +1.23% | 600 | 30億7065万 | +4.04% | 6.87 | 0.46 |
| 03/03 | 1,620 | 1,630 | 1,620 | 1,630 | +1.24% | 200 | 30億3343万 | +2.97% | 6.78 | 0.45 |
| 03/02 | 1,650 | 1,650 | 1,600 | 1,610 | -1.23% | 700 | 29億9621万 | +1.83% | 6.7 | 0.45 |
| 03/01 | 1,650 | 1,650 | 1,580 | 1,630 | -0.61% | 500 | 30億3343万 | +3.16% | 6.78 | 0.45 |
| 02/29 | 1,640 | 1,640 | 1,640 | 1,640 | +3.14% | 100 | 30億5204万 | +4.06% | 6.83 | 0.46 |
| 02/26 | 1,600 | 1,600 | 1,590 | 1,590 | +0.63% | 600 | 29億5899万 | +1.02% | 6.62 | 0.44 |
| 02/25 | 1,570 | 1,580 | 1,570 | 1,580 | +1.28% | 800 | 29億4038万 | +0.38% | 6.58 | 0.44 |
| 02/23 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 1,600 | 29億316万 | -0.89% | 6.49 | 0.43 |
| 02/22 | 1,560 | 1,560 | 1,560 | 1,560 | -1.27% | 200 | 29億316万 | -0.95% | 6.49 | 0.43 |
| 02/19 | 1,560 | 1,580 | 1,550 | 1,580 | +0.64% | 400 | 29億4038万 | +0.25% | 6.58 | 0.44 |
| 02/18 | 1,530 | 1,570 | 1,530 | 1,570 | +3.29% | 600 | 29億2177万 | -0.44% | 6.53 | 0.44 |
| 02/17 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 600 | 28億2872万 | -3.68% | 6.33 | 0.42 |
| 02/16 | 1,550 | 1,550 | 1,530 | 1,530 | -0.65% | 700 | 28億4733万 | -3.41% | 6.37 | 0.43 |
| 02/15 | 1,460 | 1,540 | 1,460 | 1,540 | +7.69% | 1,500 | 28億6594万 | -3.21% | 6.41 | 0.43 |
| 02/12 | 1,480 | 1,490 | 1,430 | 1,430 | -3.38% | 4,400 | 26億6123万 | -10.46% | 5.95 | 0.4 |
| 02/10 | 1,570 | 1,580 | 1,480 | 1,480 | -6.33% | 5,800 | 27億5428万 | -7.96% | 6.16 | 0.41 |
| 02/09 | 1,600 | 1,600 | 1,580 | 1,580 | -1.25% | 600 | 29億4038万 | -2.29% | 6.58 | 0.44 |
| 02/08 | 1,570 | 1,600 | 1,570 | 1,600 | -0.62% | 400 | 29億7760万 | -1.36% | 6.66 | 0.44 |
| 02/05 | 1,600 | 1,610 | 1,600 | 1,610 | -0.62% | 1,000 | 29億9621万 | -0.86% | 6.7 | 0.45 |
| 02/04 | 1,630 | 1,630 | 1,610 | 1,620 | -0.61% | 1,000 | 30億1482万 | -0.37% | 6.74 | 0.45 |
| 02/03 | 1,640 | 1,640 | 1,610 | 1,630 | -0.61% | 600 | 30億3343万 | +0.12% | 6.78 | 0.45 |
| 02/02 | 1,640 | 1,650 | 1,640 | 1,640 | -1.8% | 900 | 30億5204万 | +0.74% | 6.83 | 0.46 |
| 02/01 | 1,690 | 1,690 | 1,610 | 1,670 | +3.73% | 1,900 | 31億787万 | +2.33% | 6.95 | 0.46 |
| 01/29 | 1,610 | 1,610 | 1,600 | 1,610 | +0.63% | 700 | 29億9621万 | -1.47% | 6.7 | 0.45 |
| 01/27 | 1,590 | 1,600 | 1,590 | 1,600 | +1.91% | 300 | 29億7760万 | -2.32% | 6.66 | 0.44 |
| 01/26 | 1,590 | 1,610 | 1,570 | 1,570 | -0.63% | 1,500 | 29億2177万 | -4.38% | 6.53 | 0.44 |
| 01/25 | 1,610 | 1,610 | 1,580 | 1,580 | 0% | 500 | 29億4038万 | -4.13% | 6.58 | 0.44 |
| 01/22 | 1,540 | 1,580 | 1,540 | 1,580 | +2.6% | 2,400 | 29億4038万 | -4.47% | 6.58 | 0.44 |
| 01/21 | 1,590 | 1,590 | 1,540 | 1,540 | -2.53% | 1,600 | 28億6594万 | -7.23% | 6.41 | 0.43 |
| 01/20 | 1,600 | 1,600 | 1,580 | 1,580 | -0.63% | 1,800 | 29億4038万 | -5.33% | 6.58 | 0.44 |
| 01/19 | 1,590 | 1,590 | 1,570 | 1,590 | 0% | 500 | 29億5899万 | -5.13% | 6.62 | 0.44 |
| 01/18 | 1,550 | 1,590 | 1,550 | 1,590 | +1.27% | 4,200 | 29億5899万 | -5.53% | 6.62 | 0.44 |
| 01/15 | 1,590 | 1,600 | 1,570 | 1,570 | -1.26% | 1,800 | 29億2177万 | -7.1% | 6.53 | 0.44 |
| 01/14 | 1,610 | 1,610 | 1,580 | 1,590 | -1.24% | 1,700 | 29億5899万 | -6.36% | 6.62 | 0.44 |
| 01/13 | 1,600 | 1,620 | 1,600 | 1,610 | +1.26% | 700 | 29億9621万 | -5.46% | 6.7 | 0.45 |
| 01/12 | 1,680 | 1,680 | 1,590 | 1,590 | -5.36% | 4,600 | 29億5899万 | -6.91% | 6.62 | 0.44 |
| 01/08 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 300 | 31億2648万 | -1.98% | 6.99 | 0.47 |
| 01/07 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 500 | 31億4509万 | -1.52% | 7.03 | 0.47 |
| 01/06 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,400 | 31億6370万 | -0.99% | 7.08 | 0.47 |
| 01/05 | 1,710 | 1,710 | 1,690 | 1,700 | 0% | 700 | 31億6370万 | -1.05% | 7.08 | 0.47 |
| 01/04 | 1,710 | 1,710 | 1,700 | 1,700 | 0% | 800 | 31億6370万 | -1.05% | 7.08 | 0.47 |
| 2015 |
| 12/30 | 1,710 | 1,710 | 1,690 | 1,700 | +1.8% | 900 | 31億6370万 | -1.16% | 7.08 | 0.47 |
| 12/29 | 1,680 | 1,700 | 1,670 | 1,670 | +0.6% | 1,800 | 31億787万 | -3.02% | 6.95 | 0.46 |
| 12/28 | 1,650 | 1,660 | 1,640 | 1,660 | +0.61% | 1,800 | 30億8926万 | -3.71% | 6.91 | 0.46 |
| 12/25 | 1,640 | 1,650 | 1,610 | 1,650 | 0% | 8,500 | 30億7065万 | -4.51% | 6.87 | 0.46 |
| 12/24 | 1,710 | 1,710 | 1,650 | 1,650 | -4.07% | 8,800 | 30億7065万 | -4.73% | 6.87 | 0.46 |
| 12/22 | 1,720 | 1,720 | 1,690 | 1,720 | 0% | 2,700 | 32億92万 | -1.04% | 7.16 | 0.48 |
| 12/21 | 1,720 | 1,720 | 1,710 | 1,720 | +0.58% | 3,300 | 32億92万 | -1.04% | 7.16 | 0.48 |
| 12/18 | 1,710 | 1,750 | 1,710 | 1,710 | 0% | 4,800 | 31億8231万 | -1.72% | 7.12 | 0.48 |
| 12/17 | 1,730 | 1,750 | 1,710 | 1,710 | -1.16% | 4,500 | 31億8231万 | -1.72% | 7.12 | 0.48 |
| 12/16 | 1,700 | 1,730 | 1,700 | 1,730 | +0.58% | 5,100 | 32億1953万 | -0.57% | 7.2 | 0.48 |
| 12/15 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 800 | 32億92万 | -1.15% | 7.16 | 0.48 |
| 12/14 | 1,740 | 1,740 | 1,720 | 1,740 | -1.14% | 2,300 | 32億3814万 | 0% | 7.24 | 0.48 |
| 12/11 | 1,740 | 1,760 | 1,740 | 1,760 | +0.57% | 1,600 | 32億7536万 | +1.15% | 7.33 | 0.49 |
| 12/10 | 1,760 | 1,760 | 1,740 | 1,750 | -0.57% | 2,500 | 32億5675万 | +0.63% | 7.28 | 0.49 |
| 12/09 | 1,770 | 1,780 | 1,760 | 1,760 | -0.56% | 700 | 32億7536万 | +1.15% | 7.33 | 0.49 |
| 12/08 | 1,780 | 1,790 | 1,770 | 1,770 | +0.57% | 3,500 | 32億9397万 | +1.78% | 7.37 | 0.49 |
| 12/07 | 1,740 | 1,780 | 1,740 | 1,760 | +1.73% | 4,500 | 32億7536万 | +1.32% | 7.33 | 0.49 |
| 12/04 | 1,730 | 1,730 | 1,720 | 1,730 | -0.57% | 5,500 | 32億1953万 | -0.35% | 7.2 | 0.48 |
| 12/03 | 1,730 | 1,740 | 1,730 | 1,740 | +0.58% | 2,300 | 32億3814万 | +0.29% | 7.24 | 0.48 |
| 12/02 | 1,730 | 1,740 | 1,720 | 1,730 | 0% | 4,800 | 32億1953万 | -0.23% | 7.2 | 0.48 |
| 12/01 | 1,730 | 1,740 | 1,720 | 1,730 | +0.58% | 1,900 | 32億1953万 | -0.17% | 7.2 | 0.48 |
| 11/30 | 1,710 | 1,720 | 1,710 | 1,720 | +0.58% | 4,000 | 32億92万 | -0.64% | 7.16 | 0.48 |
| 11/27 | 1,730 | 1,730 | 1,700 | 1,710 | -0.58% | 12,000 | 31億8231万 | -1.1% | 7.12 | 0.48 |
| 11/26 | 1,740 | 1,740 | 1,680 | 1,720 | -1.15% | 13,200 | 32億92万 | -0.46% | 7.16 | 0.48 |
| 11/25 | 1,770 | 1,770 | 1,710 | 1,740 | 0% | 8,700 | 32億3814万 | +0.87% | 7.24 | 0.48 |
| 11/24 | 1,740 | 1,740 | 1,730 | 1,740 | +0.58% | 2,100 | 32億3814万 | +1.05% | 7.24 | 0.48 |
| 11/20 | 1,700 | 1,740 | 1,700 | 1,730 | -1.14% | 7,600 | 32億1953万 | +0.58% | 7.2 | 0.48 |
| 11/19 | 1,760 | 1,770 | 1,740 | 1,750 | -1.13% | 3,000 | 32億5675万 | +1.86% | 7.28 | 0.49 |
| 11/18 | 1,800 | 1,800 | 1,770 | 1,770 | -1.12% | 1,500 | 32億9397万 | +3.21% | 7.37 | 0.49 |
| 11/17 | 1,750 | 1,790 | 1,740 | 1,790 | +3.47% | 3,900 | 33億3119万 | +4.62% | 7.45 | 0.5 |
| 11/16 | 1,780 | 1,780 | 1,700 | 1,730 | -1.14% | 10,400 | 32億1953万 | +1.47% | 7.2 | 0.48 |
| 11/13 | 1,710 | 1,860 | 1,710 | 1,750 | +1.16% | 18,000 | 32億5675万 | +2.82% | 7.28 | 0.49 |
| 11/12 | 1,710 | 1,730 | 1,710 | 1,730 | +1.17% | 400 | 32億1953万 | +2% | 7.2 | 0.48 |
| 11/11 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 400 | 31億8231万 | +1% | 7.12 | 0.48 |
| 11/10 | 1,700 | 1,710 | 1,700 | 1,710 | -1.16% | 2,600 | 31億8231万 | +1.12% | 7.12 | 0.48 |
| 11/09 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 3,200 | 32億1953万 | +2.55% | 7.2 | 0.48 |
| 11/06 | 1,720 | 1,730 | 1,720 | 1,730 | -0.57% | 600 | 32億1953万 | +2.85% | 7.2 | 0.48 |
| 11/05 | 1,750 | 1,750 | 1,730 | 1,740 | -1.69% | 900 | 32億3814万 | +3.82% | 7.24 | 0.48 |
| 11/04 | 1,740 | 1,770 | 1,740 | 1,770 | +1.72% | 1,100 | 32億9397万 | +5.99% | 7.37 | 0.49 |
| 11/02 | 1,740 | 1,740 | 1,730 | 1,740 | +1.16% | 500 | 32億3814万 | +4.69% | 7.24 | 0.48 |
| 10/30 | 1,730 | 1,730 | 1,720 | 1,720 | -0.58% | 700 | 32億92万 | +3.86% | 7.16 | 0.48 |
