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 |
---|
2018 | 10/1, 株式併合 5→1 |
2016 |
03/31 | 1,805 | 1,875 | 1,805 | 1,835 | +2.23% | 1,265,800 | 3155億3260万 | -2.81% | 7.05 | 0.4 |
03/30 | 1,860 | 1,870 | 1,780 | 1,795 | -4.27% | 1,589,000 | 3086億5451万 | -4.83% | 6.9 | 0.39 |
03/29 | 1,840 | 1,875 | 1,815 | 1,875 | 0% | 879,000 | 3224億1070万 | -0.48% | 7.2 | 0.41 |
03/28 | 1,875 | 1,905 | 1,860 | 1,875 | +1.08% | 738,200 | 3224億1070万 | -0.21% | 7.2 | 0.41 |
03/25 | 1,835 | 1,870 | 1,805 | 1,855 | +1.92% | 859,600 | 3189億7165万 | -1.17% | 7.13 | 0.41 |
03/24 | 1,890 | 1,890 | 1,805 | 1,820 | -3.7% | 1,289,800 | 3129億5331万 | -3.09% | 6.99 | 0.4 |
03/23 | 1,945 | 1,950 | 1,880 | 1,890 | -2.83% | 1,185,600 | 3249億8998万 | +0.59% | 7.26 | 0.41 |
03/22 | 1,955 | 1,960 | 1,900 | 1,945 | +1.04% | 847,000 | 3344億4736万 | +3.68% | 7.47 | 0.43 |
03/18 | 1,955 | 1,970 | 1,890 | 1,925 | -1.53% | 1,301,400 | 3310億831万 | +2.72% | 7.39 | 0.42 |
03/17 | 2,000 | 2,015 | 1,940 | 1,955 | -1.51% | 894,000 | 3361億6689万 | +4.71% | 7.51 | 0.43 |
03/16 | 2,020 | 2,035 | 1,965 | 1,985 | -1.98% | 1,088,000 | 3413億2546万 | +6.61% | 7.63 | 0.43 |
03/15 | 2,000 | 2,045 | 1,985 | 2,025 | +0.5% | 1,624,200 | 3482億355万 | +8.99% | 7.78 | 0.44 |
03/14 | 1,970 | 2,035 | 1,950 | 2,015 | +3.6% | 1,365,000 | 3464億8403万 | +8.51% | 7.74 | 0.44 |
03/11 | 1,860 | 1,960 | 1,860 | 1,945 | +2.91% | 1,674,000 | 3344億4736万 | +4.68% | 7.47 | 0.43 |
03/10 | 1,895 | 1,920 | 1,875 | 1,890 | 0% | 931,000 | 3249億8998万 | +1.29% | 7.26 | 0.41 |
03/09 | 1,920 | 1,925 | 1,870 | 1,890 | -2.83% | 1,181,400 | 3249億8998万 | +0.75% | 7.26 | 0.41 |
03/08 | 2,010 | 2,045 | 1,930 | 1,945 | -2.02% | 1,715,000 | 3344億4736万 | +2.86% | 7.47 | 0.43 |
03/07 | 2,035 | 2,060 | 1,985 | 1,985 | 0% | 1,242,400 | 3413億2546万 | +4.2% | 7.63 | 0.43 |
03/04 | 1,900 | 1,990 | 1,890 | 1,985 | +7.01% | 2,393,800 | 3413億2546万 | +3.01% | 7.63 | 0.43 |
03/03 | 1,800 | 1,870 | 1,800 | 1,855 | +3.06% | 1,665,200 | 3189億7165万 | -4.97% | 7.13 | 0.41 |
03/02 | 1,815 | 1,825 | 1,775 | 1,800 | +1.41% | 1,544,000 | 3095億1427万 | -9.27% | 6.91 | 0.39 |
03/01 | 1,785 | 1,805 | 1,755 | 1,775 | -0.84% | 1,542,200 | 3052億1546万 | -11.82% | 6.82 | 0.39 |
02/29 | 1,800 | 1,855 | 1,790 | 1,790 | +1.7% | 1,848,400 | 3077億9474万 | -12.55% | 6.88 | 0.39 |
02/26 | 1,830 | 1,835 | 1,755 | 1,760 | -1.95% | 1,442,200 | 3026億3617万 | -15.38% | 6.76 | 0.39 |
02/25 | 1,780 | 1,815 | 1,775 | 1,795 | +1.7% | 1,033,800 | 3086億5451万 | -14.93% | 6.9 | 0.39 |
02/24 | 1,720 | 1,800 | 1,705 | 1,765 | +1.15% | 1,341,200 | 3034億9593万 | -17.64% | 6.78 | 0.39 |
02/23 | 1,780 | 1,805 | 1,740 | 1,745 | -0.85% | 1,709,400 | 3000億5689万 | -19.99% | 6.7 | 0.38 |
02/22 | 1,785 | 1,790 | 1,750 | 1,760 | -3.56% | 1,350,600 | 3026億3617万 | -20.72% | 6.76 | 0.39 |
02/19 | 1,855 | 1,875 | 1,810 | 1,825 | -2.67% | 992,400 | 3138億1308万 | -19.25% | 7.01 | 0.4 |
02/18 | 1,880 | 1,910 | 1,835 | 1,875 | +1.9% | 1,387,000 | 3224億1070万 | -18.37% | 7.2 | 0.41 |
02/17 | 1,845 | 1,885 | 1,800 | 1,840 | +0.27% | 1,823,000 | 3163億9236万 | -21.2% | 7.07 | 0.4 |
02/16 | 1,845 | 1,885 | 1,800 | 1,835 | -2.65% | 2,791,000 | 3155億3260万 | -22.61% | 7.05 | 0.4 |
02/15 | 1,865 | 1,930 | 1,855 | 1,885 | +8.02% | 2,571,600 | 3241億3022万 | -21.78% | 7.24 | 0.41 |
02/12 | 1,760 | 1,830 | 1,740 | 1,745 | -4.38% | 3,022,400 | 3000億5689万 | -28.75% | 6.7 | 0.38 |
02/10 | 1,905 | 1,910 | 1,800 | 1,825 | -3.18% | 3,286,800 | 3138億1308万 | -26.88% | 7.01 | 0.4 |
02/09 | 1,910 | 1,920 | 1,850 | 1,885 | -6.45% | 2,475,000 | 3241億3022万 | -25.85% | 7.24 | 0.41 |
02/08 | 2,000 | 2,050 | 1,955 | 2,015 | -1.23% | 3,113,400 | 3464億8403万 | -21.99% | 7.74 | 0.44 |
02/05 | 2,090 | 2,130 | 1,995 | 2,040 | -4.23% | 1,687,000 | 3507億8284万 | -22.26% | 7.84 | 0.45 |
02/04 | 2,240 | 2,270 | 2,120 | 2,130 | -1.39% | 1,688,000 | 3662億5855万 | -20.02% | 8.18 | 0.47 |
02/03 | 2,255 | 2,255 | 2,135 | 2,160 | -4.64% | 1,444,200 | 3714億1712万 | -19.91% | 8.3 | 0.47 |
02/02 | 2,290 | 2,355 | 2,260 | 2,265 | -1.31% | 1,857,600 | 3894億7212万 | -16.94% | 8.7 | 0.5 |
02/01 | 2,495 | 2,495 | 2,275 | 2,295 | -8.93% | 2,249,800 | 3946億3069万 | -16.67% | 8.82 | 0.5 |
01/29 | 2,660 | 2,705 | 2,405 | 2,520 | -3.63% | 2,315,000 | 4333億1998万 | -9.29% | 9.68 | 0.55 |
01/28 | 2,640 | 2,660 | 2,605 | 2,615 | -1.32% | 602,400 | 4496億5545万 | -6.34% | 10.05 | 0.57 |
01/27 | 2,590 | 2,660 | 2,590 | 2,650 | +4.54% | 838,200 | 4556億7379万 | -5.42% | 10.18 | 0.58 |
01/26 | 2,560 | 2,560 | 2,485 | 2,535 | -3.06% | 817,400 | 4358億9926万 | -9.88% | 9.74 | 0.55 |
01/25 | 2,635 | 2,640 | 2,575 | 2,615 | -0.19% | 948,200 | 4496億5545万 | -7.5% | 10.05 | 0.57 |
01/22 | 2,575 | 2,630 | 2,520 | 2,620 | +3.97% | 1,174,000 | 4505億1521万 | -7.49% | 10.06 | 0.57 |
01/21 | 2,605 | 2,645 | 2,515 | 2,520 | -3.45% | 721,000 | 4333億1998万 | -11.27% | 9.68 | 0.55 |
01/20 | 2,685 | 2,685 | 2,605 | 2,610 | -3.69% | 691,200 | 4487億9569万 | -8.55% | 10.03 | 0.57 |
01/19 | 2,720 | 2,750 | 2,670 | 2,710 | -0.37% | 676,400 | 4659億9093万 | -5.38% | 10.41 | 0.59 |
01/18 | 2,710 | 2,730 | 2,665 | 2,720 | -1.27% | 478,000 | 4677億1045万 | -5.33% | 10.45 | 0.6 |
01/15 | 2,815 | 2,820 | 2,730 | 2,755 | -0.54% | 531,600 | 4737億2878万 | -4.34% | 10.58 | 0.6 |
01/14 | 2,730 | 2,780 | 2,700 | 2,770 | -1.42% | 692,200 | 4763億807万 | -4.05% | 10.64 | 0.61 |
01/13 | 2,770 | 2,835 | 2,755 | 2,810 | +2.74% | 627,000 | 4831億8616万 | -2.9% | 10.79 | 0.62 |
01/12 | 2,795 | 2,825 | 2,730 | 2,735 | -3.01% | 675,400 | 4702億8974万 | -5.72% | 10.51 | 0.6 |
01/08 | 2,815 | 2,880 | 2,810 | 2,820 | -1.4% | 908,000 | 4849億569万 | -3.09% | 10.83 | 0.62 |
01/07 | 2,905 | 2,950 | 2,845 | 2,860 | -2.22% | 718,200 | 4917億8378万 | -1.95% | 10.99 | 0.63 |
01/06 | 2,970 | 2,995 | 2,890 | 2,925 | -1.35% | 503,600 | 5029億6069万 | +0.1% | 11.24 | 0.64 |
01/05 | 2,930 | 3,005 | 2,925 | 2,965 | +1.54% | 908,000 | 5098億3878万 | +1.3% | 11.39 | 0.65 |
01/04 | 2,990 | 3,010 | 2,910 | 2,920 | -3.47% | 597,000 | 5021億93万 | -0.34% | 11.22 | 0.64 |
2015 |
12/30 | 3,050 | 3,055 | 3,010 | 3,025 | -0.17% | 523,200 | 5201億5593万 | +3.03% | 11.62 | 0.66 |
12/29 | 2,970 | 3,040 | 2,940 | 3,030 | +1.51% | 626,800 | 5210億1569万 | +3.06% | 11.64 | 0.66 |
12/28 | 2,905 | 2,990 | 2,905 | 2,985 | +2.93% | 556,600 | 5132億7783万 | +1.36% | 11.47 | 0.65 |
12/25 | 2,945 | 2,945 | 2,885 | 2,900 | -1.36% | 344,200 | 4986億6188万 | -1.83% | 11.14 | 0.63 |
12/24 | 2,935 | 2,965 | 2,920 | 2,940 | +1.73% | 568,400 | 5055億3997万 | -0.74% | 11.29 | 0.64 |
12/22 | 2,870 | 2,900 | 2,850 | 2,890 | +0.17% | 399,600 | 4969億4235万 | -2.69% | 11.1 | 0.63 |
12/21 | 2,840 | 2,895 | 2,820 | 2,885 | +1.23% | 664,800 | 4960億8259万 | -3.16% | 11.08 | 0.63 |
12/18 | 2,935 | 2,990 | 2,850 | 2,850 | -2.73% | 857,000 | 4900億6426万 | -4.68% | 10.95 | 0.62 |
12/17 | 2,935 | 2,960 | 2,915 | 2,930 | +1.38% | 898,600 | 5038億2045万 | -2.43% | 11.26 | 0.64 |
12/16 | 2,785 | 2,900 | 2,785 | 2,890 | +6.06% | 1,020,600 | 4969億4235万 | -4.08% | 11.1 | 0.63 |
12/15 | 2,820 | 2,820 | 2,725 | 2,725 | -3.71% | 1,014,600 | 4685億7021万 | -9.95% | 10.47 | 0.6 |
12/14 | 2,800 | 2,830 | 2,795 | 2,830 | -1.39% | 561,600 | 4866億2521万 | -7.09% | 10.87 | 0.62 |
12/11 | 2,895 | 2,910 | 2,860 | 2,870 | +0.17% | 911,600 | 4935億331万 | -6.21% | 11.02 | 0.63 |
12/10 | 2,880 | 2,905 | 2,850 | 2,865 | -2.22% | 572,800 | 4926億4355万 | -6.74% | 11.01 | 0.63 |
12/09 | 2,910 | 2,985 | 2,900 | 2,930 | +0.86% | 839,400 | 5038億2045万 | -4.87% | 11.26 | 0.64 |
12/08 | 2,930 | 2,960 | 2,895 | 2,905 | -0.85% | 421,600 | 4995億2164万 | -5.9% | 11.16 | 0.64 |
12/07 | 2,965 | 2,990 | 2,925 | 2,930 | 0% | 435,800 | 5038億2045万 | -5.45% | 11.26 | 0.64 |
12/04 | 2,930 | 2,950 | 2,905 | 2,930 | -1.68% | 604,400 | 5038億2045万 | -5.73% | 11.26 | 0.64 |
12/03 | 2,980 | 2,990 | 2,945 | 2,980 | 0% | 664,200 | 5124億1807万 | -4.33% | 11.45 | 0.65 |
12/02 | 2,985 | 3,025 | 2,970 | 2,980 | -0.17% | 532,800 | 5124億1807万 | -4.49% | 11.45 | 0.65 |
12/01 | 2,970 | 2,995 | 2,935 | 2,985 | 0% | 797,200 | 5132億7783万 | -4.6% | 11.47 | 0.65 |
11/30 | 3,025 | 3,035 | 2,970 | 2,985 | -1.97% | 992,000 | 5132億7783万 | -4.88% | 11.47 | 0.65 |
11/27 | 3,065 | 3,075 | 3,025 | 3,045 | 0% | 586,200 | 5235億9497万 | -3.15% | 11.7 | 0.67 |
11/26 | 3,050 | 3,060 | 3,030 | 3,045 | -0.49% | 509,200 | 5235億9497万 | -3.27% | 11.7 | 0.67 |
11/25 | 3,135 | 3,135 | 3,050 | 3,060 | -2.39% | 793,600 | 5261億7426万 | -2.86% | 11.75 | 0.67 |
11/24 | 3,155 | 3,160 | 3,125 | 3,135 | -0.63% | 496,800 | 5390億7069万 | -0.51% | 12.04 | 0.69 |
11/20 | 3,175 | 3,180 | 3,130 | 3,155 | -1.56% | 718,000 | 5425億973万 | +0.22% | 12.12 | 0.69 |
11/19 | 3,145 | 3,215 | 3,135 | 3,205 | +2.89% | 796,400 | 5511億735万 | +2.01% | 12.31 | 0.7 |
11/18 | 3,155 | 3,165 | 3,110 | 3,115 | -0.32% | 424,800 | 5356億3164万 | -0.54% | 11.97 | 0.68 |
11/17 | 3,165 | 3,170 | 3,120 | 3,125 | -0.16% | 698,000 | 5373億5116万 | -0.03% | 12 | 0.68 |
11/16 | 3,095 | 3,150 | 3,075 | 3,130 | -0.32% | 435,000 | 5382億1092万 | +0.19% | 12.02 | 0.69 |
11/13 | 3,135 | 3,145 | 3,085 | 3,140 | -1.26% | 872,600 | 5399億3045万 | +0.71% | 12.06 | 0.69 |
11/12 | 3,170 | 3,220 | 3,165 | 3,180 | -0.16% | 616,800 | 5468億854万 | +2.22% | 12.22 | 0.7 |
11/11 | 3,150 | 3,210 | 3,150 | 3,185 | -1.09% | 600,800 | 5476億6830万 | +2.74% | 12.23 | 0.7 |
11/10 | 3,185 | 3,235 | 3,170 | 3,220 | +0.16% | 392,000 | 5536億8664万 | +4.41% | 12.37 | 0.7 |
11/09 | 3,195 | 3,235 | 3,185 | 3,215 | +0.63% | 1,022,800 | 5528億2688万 | +4.86% | 12.35 | 0.7 |
11/06 | 3,175 | 3,210 | 3,140 | 3,195 | +1.43% | 800,400 | 5493億8783万 | +4.65% | 12.27 | 0.7 |
11/05 | 3,085 | 3,165 | 3,085 | 3,150 | +2.44% | 629,200 | 5416億4997万 | +3.65% | 12.1 | 0.69 |
11/04 | 3,175 | 3,175 | 3,065 | 3,075 | -0.65% | 1,015,800 | 5287億5354万 | +1.75% | 11.81 | 0.67 |