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 | 3,950 | 3,980 | 3,910 | 3,930 | +1.29% | 1,430,800 | 4648億7741万 | +0.92% | 10.54 | 1.13 |
| 03/30 | 3,990 | 3,990 | 3,870 | 3,880 | -2.76% | 1,043,700 | 4589億6294万 | -0.08% | 10.4 | 1.12 |
| 03/29 | 3,920 | 3,990 | 3,910 | 3,990 | +0.25% | 908,200 | 4719億7477万 | +2.99% | 10.7 | 1.15 |
| 03/28 | 4,040 | 4,050 | 3,940 | 3,980 | -0.5% | 1,243,500 | 4707億9188万 | +3.19% | 10.67 | 1.15 |
| 03/25 | 3,980 | 4,030 | 3,950 | 4,000 | +1.01% | 1,033,200 | 4731億5767万 | +4.11% | 10.73 | 1.15 |
| 03/24 | 3,970 | 3,990 | 3,930 | 3,960 | 0% | 796,200 | 4684億2609万 | +3.45% | 10.62 | 1.14 |
| 03/23 | 4,000 | 4,020 | 3,950 | 3,960 | -0.5% | 1,051,800 | 4684億2609万 | +3.86% | 10.62 | 1.14 |
| 03/22 | 3,940 | 3,990 | 3,930 | 3,980 | +2.58% | 1,155,600 | 4707億9188万 | +4.76% | 10.67 | 1.15 |
| 03/18 | 3,880 | 3,920 | 3,830 | 3,880 | -0.26% | 1,250,600 | 4589億6294万 | +2.65% | 10.4 | 1.12 |
| 03/17 | 3,900 | 3,940 | 3,870 | 3,890 | -0.26% | 1,061,700 | 4601億4583万 | +3.68% | 10.43 | 1.12 |
| 03/16 | 3,940 | 3,950 | 3,870 | 3,900 | -1.52% | 1,275,800 | 4613億2873万 | +4.59% | 10.46 | 1.12 |
| 03/15 | 3,940 | 3,990 | 3,910 | 3,960 | 0% | 1,770,900 | 4684億2609万 | +6.71% | 10.62 | 1.14 |
| 03/14 | 3,980 | 3,980 | 3,920 | 3,960 | +0.25% | 1,162,600 | 4684億2609万 | +7.03% | 10.62 | 1.14 |
| 03/11 | 3,890 | 3,960 | 3,870 | 3,950 | +0.77% | 1,840,200 | 4672億4320万 | +7.13% | 10.59 | 1.14 |
| 03/10 | 3,910 | 3,940 | 3,860 | 3,920 | +1.03% | 950,200 | 4636億9451万 | +6.61% | 10.51 | 1.13 |
| 03/09 | 3,930 | 3,960 | 3,860 | 3,880 | -3% | 1,200,800 | 4589億6294万 | +5.69% | 10.4 | 1.12 |
| 03/08 | 3,950 | 4,010 | 3,890 | 4,000 | +0.76% | 1,999,000 | 4731億5767万 | +9.02% | 10.73 | 1.15 |
| 03/07 | 3,940 | 4,000 | 3,930 | 3,970 | +0.25% | 990,200 | 4696億898万 | +8.5% | 10.65 | 1.14 |
| 03/04 | 3,960 | 4,020 | 3,910 | 3,960 | +0.76% | 1,399,000 | 4684億2609万 | +8.17% | 10.62 | 1.14 |
| 03/03 | 3,790 | 3,960 | 3,780 | 3,930 | +4.52% | 1,725,700 | 4648億7741万 | +7.32% | 10.54 | 1.13 |
| 03/02 | 3,740 | 3,760 | 3,720 | 3,760 | +2.17% | 1,272,900 | 4447億6821万 | +2.59% | 10.08 | 1.08 |
| 03/01 | 3,670 | 3,700 | 3,620 | 3,680 | +0.27% | 1,168,600 | 4353億505万 | +0.27% | 9.87 | 1.06 |
| 02/29 | 3,700 | 3,740 | 3,670 | 3,670 | 0% | 1,031,700 | 4341億2216万 | -0.3% | 9.84 | 1.06 |
| 02/26 | 3,720 | 3,760 | 3,650 | 3,670 | -0.27% | 960,500 | 4341億2216万 | -0.54% | 9.84 | 1.06 |
| 02/25 | 3,680 | 3,730 | 3,630 | 3,680 | +0.55% | 938,600 | 4353億505万 | -0.35% | 9.87 | 1.06 |
| 02/24 | 3,620 | 3,740 | 3,600 | 3,660 | +0.27% | 1,131,000 | 4329億3927万 | -1.16% | 9.81 | 1.06 |
| 02/23 | 3,670 | 3,750 | 3,620 | 3,650 | +2.24% | 1,576,400 | 4317億5637万 | -1.75% | 9.79 | 1.05 |
| 02/22 | 3,570 | 3,630 | 3,520 | 3,570 | -0.83% | 1,008,700 | 4222億9322万 | -4.24% | 9.57 | 1.03 |
| 02/19 | 3,620 | 3,660 | 3,580 | 3,600 | -1.37% | 911,600 | 4258億4190万 | -3.87% | 9.65 | 1.04 |
| 02/18 | 3,670 | 3,700 | 3,610 | 3,650 | +1.39% | 973,800 | 4317億5637万 | -2.98% | 9.79 | 1.05 |
| 02/17 | 3,600 | 3,640 | 3,530 | 3,600 | 0% | 1,380,700 | 4258億4190万 | -4.71% | 9.65 | 1.04 |
| 02/16 | 3,460 | 3,690 | 3,430 | 3,600 | +2.86% | 2,022,900 | 4258億4190万 | -5.14% | 9.65 | 1.04 |
| 02/15 | 3,400 | 3,520 | 3,360 | 3,500 | +9.38% | 1,959,900 | 4140億1296万 | -8.26% | 9.38 | 1.01 |
| 02/12 | 3,060 | 3,270 | 3,050 | 3,200 | -3.03% | 3,966,700 | 3785億2613万 | -16.69% | 8.58 | 0.92 |
| 02/10 | 3,400 | 3,460 | 3,240 | 3,300 | -4.35% | 2,513,000 | 3903億5507万 | -14.95% | 8.85 | 0.95 |
| 02/09 | 3,550 | 3,580 | 3,400 | 3,450 | -6.25% | 2,555,300 | 4080億9849万 | -11.92% | 9.25 | 0.99 |
| 02/08 | 3,560 | 3,690 | 3,560 | 3,680 | +1.1% | 1,733,600 | 4353億505万 | -6.76% | 9.87 | 1.06 |
| 02/05 | 3,680 | 3,710 | 3,610 | 3,640 | -1.89% | 1,580,900 | 4305億7348万 | -8.29% | 9.76 | 1.05 |
| 02/04 | 3,710 | 3,800 | 3,690 | 3,710 | -1.33% | 1,795,700 | 4388億5374万 | -7.11% | 9.95 | 1.07 |
| 02/03 | 3,790 | 3,880 | 3,750 | 3,760 | -1.83% | 2,586,000 | 4447億6821万 | -6.33% | 10.08 | 1.08 |
| 02/02 | 3,730 | 3,880 | 3,660 | 3,830 | +1.86% | 2,868,800 | 4530億4847万 | -4.96% | 10.27 | 1.1 |
| 02/01 | 4,010 | 4,010 | 3,720 | 3,760 | -6.23% | 3,433,600 | 4447億6821万 | -7.02% | 10.08 | 1.08 |
| 01/29 | 4,070 | 4,100 | 3,860 | 4,010 | +0.25% | 1,719,300 | 4743億4056万 | -1.26% | 10.75 | 1.16 |
| 01/28 | 3,990 | 4,060 | 3,980 | 4,000 | 0% | 1,210,500 | 4731億5767万 | -1.67% | 10.73 | 1.15 |
| 01/27 | 3,950 | 4,020 | 3,940 | 4,000 | +3.09% | 912,000 | 4731億5767万 | -1.89% | 10.73 | 1.15 |
| 01/26 | 3,930 | 3,940 | 3,850 | 3,880 | -2.02% | 929,900 | 4589億6294万 | -5.09% | 10.4 | 1.12 |
| 01/25 | 3,940 | 3,990 | 3,920 | 3,960 | +2.06% | 825,500 | 4684億2609万 | -3.46% | 10.62 | 1.14 |
| 01/22 | 3,840 | 3,880 | 3,790 | 3,880 | +3.19% | 1,240,100 | 4589億6294万 | -5.55% | 10.4 | 1.12 |
| 01/21 | 3,890 | 3,920 | 3,760 | 3,760 | -4.08% | 1,693,700 | 4447億6821万 | -8.74% | 10.08 | 1.08 |
| 01/20 | 3,990 | 4,020 | 3,910 | 3,920 | -1.26% | 1,474,900 | 4636億9451万 | -5.31% | 10.51 | 1.13 |
| 01/19 | 3,930 | 4,000 | 3,910 | 3,970 | 0% | 1,197,300 | 4696億898万 | -4.45% | 10.65 | 1.14 |
| 01/18 | 3,920 | 3,980 | 3,890 | 3,970 | -0.75% | 1,025,400 | 4696億898万 | -4.75% | 10.65 | 1.14 |
| 01/15 | 4,050 | 4,050 | 3,970 | 4,000 | -0.25% | 1,393,400 | 4731億5767万 | -4.35% | 10.73 | 1.15 |
| 01/14 | 3,990 | 4,010 | 3,920 | 4,010 | -1.23% | 1,539,400 | 4743億4056万 | -4.43% | 10.75 | 1.16 |
| 01/13 | 4,040 | 4,100 | 4,030 | 4,060 | +1% | 879,500 | 4802億5503万 | -3.52% | 10.89 | 1.17 |
| 01/12 | 4,070 | 4,090 | 4,000 | 4,020 | -2.19% | 1,186,000 | 4755億2346万 | -4.74% | 10.78 | 1.16 |
| 01/08 | 4,090 | 4,170 | 4,080 | 4,110 | -0.72% | 1,032,100 | 4861億6950万 | -2.88% | 11.02 | 1.19 |
| 01/07 | 4,170 | 4,190 | 4,110 | 4,140 | -0.72% | 1,229,500 | 4897億1819万 | -2.38% | 11.1 | 1.19 |
| 01/06 | 4,250 | 4,250 | 4,130 | 4,170 | -1.42% | 1,212,400 | 4932億6687万 | -1.86% | 11.18 | 1.2 |
| 01/05 | 4,220 | 4,260 | 4,200 | 4,230 | +0.71% | 731,500 | 5003億6423万 | -0.63% | 11.34 | 1.22 |
| 01/04 | 4,220 | 4,280 | 4,160 | 4,200 | -0.71% | 1,027,500 | 4968億1555万 | -1.45% | 11.26 | 1.21 |
| 2015 |
| 12/30 | 4,240 | 4,280 | 4,230 | 4,230 | -0.94% | 684,100 | 5003億6423万 | -0.89% | 11.34 | 1.22 |
| 12/29 | 4,210 | 4,270 | 4,190 | 4,270 | +1.67% | 717,100 | 5050億9581万 | -0.09% | 11.45 | 1.23 |
| 12/28 | 4,150 | 4,220 | 4,120 | 4,200 | +0.48% | 776,300 | 4968億1555万 | -1.82% | 11.26 | 1.21 |
| 12/25 | 4,170 | 4,190 | 4,150 | 4,180 | 0% | 833,800 | 4944億4976万 | -2.47% | 11.21 | 1.21 |
| 12/24 | 4,190 | 4,190 | 4,160 | 4,180 | +0.24% | 952,300 | 4944億4976万 | -2.61% | 11.21 | 1.21 |
| 12/22 | 4,190 | 4,230 | 4,170 | 4,170 | -0.24% | 747,100 | 4932億6687万 | -2.96% | 11.18 | 1.2 |
| 12/21 | 4,200 | 4,200 | 4,160 | 4,180 | -1.18% | 1,118,300 | 4944億4976万 | -2.86% | 11.21 | 1.21 |
| 12/18 | 4,260 | 4,330 | 4,220 | 4,230 | -0.94% | 1,143,100 | 5003億6423万 | -1.81% | 11.34 | 1.22 |
| 12/17 | 4,290 | 4,290 | 4,240 | 4,270 | +0.71% | 993,200 | 5050億9581万 | -1.02% | 11.45 | 1.23 |
| 12/16 | 4,160 | 4,280 | 4,150 | 4,240 | +3.16% | 1,136,300 | 5015億4713万 | -1.87% | 11.37 | 1.22 |
| 12/15 | 4,180 | 4,200 | 4,100 | 4,110 | -1.91% | 1,331,200 | 4861億6950万 | -5.06% | 11.02 | 1.19 |
| 12/14 | 4,200 | 4,220 | 4,170 | 4,190 | -1.64% | 1,075,700 | 4956億3266万 | -3.52% | 11.24 | 1.21 |
| 12/11 | 4,300 | 4,300 | 4,260 | 4,260 | -0.47% | 1,040,700 | 5039億1292万 | -2.07% | 11.42 | 1.23 |
| 12/10 | 4,300 | 4,310 | 4,270 | 4,280 | -0.7% | 625,300 | 5062億7870万 | -1.68% | 11.48 | 1.23 |
| 12/09 | 4,300 | 4,330 | 4,300 | 4,310 | -0.23% | 421,200 | 5098億2739万 | -1.01% | 11.56 | 1.24 |
| 12/08 | 4,320 | 4,340 | 4,310 | 4,320 | -0.23% | 551,200 | 5110億1028万 | -0.83% | 11.58 | 1.25 |
| 12/07 | 4,340 | 4,350 | 4,320 | 4,330 | +0.23% | 421,200 | 5121億9318万 | -0.69% | 11.61 | 1.25 |
| 12/04 | 4,300 | 4,330 | 4,290 | 4,320 | -0.69% | 738,000 | 5110億1028万 | -1.01% | 11.58 | 1.25 |
| 12/03 | 4,320 | 4,350 | 4,310 | 4,350 | +0.23% | 437,900 | 5145億5896万 | -0.41% | 11.66 | 1.25 |
| 12/02 | 4,320 | 4,350 | 4,310 | 4,340 | +0.46% | 521,200 | 5133億7607万 | -0.69% | 11.64 | 1.25 |
| 12/01 | 4,310 | 4,330 | 4,290 | 4,320 | -0.46% | 1,117,800 | 5110億1028万 | -1.19% | 11.58 | 1.25 |
| 11/30 | 4,360 | 4,380 | 4,320 | 4,340 | -0.69% | 928,900 | 5133億7607万 | -0.78% | 11.64 | 1.25 |
| 11/27 | 4,350 | 4,380 | 4,350 | 4,370 | 0% | 437,600 | 5169億2475万 | -0.09% | 11.72 | 1.26 |
| 11/26 | 4,350 | 4,370 | 4,340 | 4,370 | +0.46% | 433,300 | 5169億2475万 | -0.05% | 11.72 | 1.26 |
| 11/25 | 4,350 | 4,370 | 4,340 | 4,350 | -0.23% | 465,900 | 5145億5896万 | -0.46% | 11.66 | 1.25 |
| 11/24 | 4,390 | 4,390 | 4,340 | 4,360 | -0.46% | 551,700 | 5157億4186万 | -0.23% | 11.69 | 1.26 |
| 11/20 | 4,370 | 4,380 | 4,350 | 4,380 | -0.23% | 475,900 | 5181億765万 | +0.18% | 11.74 | 1.26 |
| 11/19 | 4,350 | 4,400 | 4,340 | 4,390 | +1.39% | 885,500 | 5192億9054万 | +0.5% | 11.77 | 1.27 |
| 11/18 | 4,340 | 4,350 | 4,310 | 4,330 | +0.23% | 477,200 | 5121億9318万 | -0.8% | 11.61 | 1.25 |
| 11/17 | 4,350 | 4,350 | 4,300 | 4,320 | +0.23% | 737,800 | 5110億1028万 | -1.08% | 11.58 | 1.25 |
| 11/16 | 4,230 | 4,340 | 4,230 | 4,310 | +0.23% | 784,500 | 5098億2739万 | -1.33% | 11.56 | 1.24 |
| 11/13 | 4,350 | 4,420 | 4,290 | 4,300 | -2.05% | 1,914,400 | 5086億4449万 | -1.47% | 11.53 | 1.24 |
| 11/12 | 4,420 | 4,430 | 4,330 | 4,390 | -1.35% | 1,336,300 | 5192億9054万 | +0.73% | 11.77 | 1.27 |
| 11/11 | 4,440 | 4,470 | 4,420 | 4,450 | +0.23% | 613,100 | 5263億8791万 | +2.39% | 11.93 | 1.28 |
| 11/10 | 4,430 | 4,480 | 4,420 | 4,440 | -0.22% | 642,500 | 5252億501万 | +2.52% | 11.91 | 1.28 |
| 11/09 | 4,400 | 4,450 | 4,390 | 4,450 | +2.06% | 801,900 | 5263億8791万 | +3.1% | 11.93 | 1.28 |
| 11/06 | 4,360 | 4,360 | 4,340 | 4,360 | +0.46% | 671,000 | 5157億4186万 | +1.35% | 11.69 | 1.26 |
| 11/05 | 4,330 | 4,350 | 4,300 | 4,340 | +0.7% | 750,800 | 5133億7607万 | +1.09% | 11.64 | 1.25 |
| 11/04 | 4,360 | 4,370 | 4,300 | 4,310 | -0.92% | 918,500 | 5098億2739万 | +0.61% | 11.56 | 1.24 |
