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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,540 | 1,560 | 1,510 | 1,510 | -1.31% | 16,000 | 620億5374万 | -6.09% | 8.37 | 0.46 |
| 03/30 | 1,570 | 1,570 | 1,520 | 1,530 | -3.16% | 21,800 | 628億7565万 | -4.85% | 8.48 | 0.46 |
| 03/29 | 1,580 | 1,590 | 1,550 | 1,580 | -2.47% | 19,600 | 649億3041万 | -1.68% | 8.76 | 0.48 |
| 03/28 | 1,610 | 1,640 | 1,600 | 1,620 | +0.62% | 35,400 | 665億7422万 | +1% | 8.98 | 0.49 |
| 03/25 | 1,620 | 1,620 | 1,590 | 1,610 | -0.62% | 23,100 | 661億6326万 | +0.63% | 8.92 | 0.49 |
| 03/24 | 1,650 | 1,650 | 1,620 | 1,620 | -2.41% | 15,500 | 665億7422万 | +1.31% | 8.98 | 0.49 |
| 03/23 | 1,680 | 1,680 | 1,660 | 1,660 | -1.19% | 13,200 | 682億1802万 | +4.01% | 9.2 | 0.5 |
| 03/22 | 1,650 | 1,680 | 1,640 | 1,680 | +2.44% | 17,300 | 690億3993万 | +5.59% | 9.31 | 0.51 |
| 03/18 | 1,640 | 1,660 | 1,610 | 1,640 | -0.61% | 39,300 | 673億9612万 | +3.34% | 9.09 | 0.5 |
| 03/17 | 1,660 | 1,710 | 1,640 | 1,650 | +0.61% | 37,600 | 678億707万 | +4.43% | 9.15 | 0.5 |
| 03/16 | 1,670 | 1,680 | 1,640 | 1,640 | -1.8% | 27,900 | 673億9612万 | +4.19% | 9.09 | 0.5 |
| 03/15 | 1,660 | 1,690 | 1,640 | 1,670 | +1.21% | 41,500 | 686億2898万 | +6.17% | 9.26 | 0.51 |
| 03/14 | 1,650 | 1,680 | 1,640 | 1,650 | +1.23% | 44,000 | 678億707万 | +4.7% | 9.15 | 0.5 |
| 03/11 | 1,580 | 1,640 | 1,580 | 1,630 | +1.24% | 36,100 | 669億8517万 | +3.23% | 9.03 | 0.49 |
| 03/10 | 1,640 | 1,640 | 1,600 | 1,610 | 0% | 21,200 | 661億6326万 | +1.58% | 8.92 | 0.49 |
| 03/09 | 1,620 | 1,620 | 1,600 | 1,610 | -1.83% | 13,100 | 661億6326万 | +1.07% | 8.92 | 0.49 |
| 03/08 | 1,620 | 1,670 | 1,610 | 1,640 | +0.61% | 28,100 | 673億9612万 | +2.24% | 9.09 | 0.5 |
| 03/07 | 1,620 | 1,660 | 1,600 | 1,630 | +0.62% | 15,600 | 669億8517万 | +0.99% | 9.03 | 0.49 |
| 03/04 | 1,600 | 1,630 | 1,590 | 1,620 | +1.25% | 32,600 | 665億7422万 | -0.49% | 8.98 | 0.49 |
| 03/03 | 1,580 | 1,620 | 1,570 | 1,600 | +0.63% | 30,800 | 657億5231万 | -2.44% | 8.87 | 0.48 |
| 03/02 | 1,570 | 1,600 | 1,570 | 1,590 | +2.58% | 23,000 | 653億4136万 | -3.69% | 8.81 | 0.48 |
| 03/01 | 1,540 | 1,550 | 1,520 | 1,550 | 0% | 13,900 | 636億9755万 | -6.63% | 8.59 | 0.47 |
| 02/29 | 1,580 | 1,610 | 1,550 | 1,550 | 0% | 15,200 | 636億9755万 | -7.3% | 8.59 | 0.47 |
| 02/26 | 1,560 | 1,580 | 1,540 | 1,550 | -0.64% | 16,600 | 636億9755万 | -8.01% | 8.59 | 0.47 |
| 02/25 | 1,510 | 1,560 | 1,510 | 1,560 | +3.31% | 15,300 | 641億850万 | -7.86% | 8.65 | 0.47 |
| 02/24 | 1,490 | 1,540 | 1,490 | 1,510 | +0.67% | 16,500 | 620億5374万 | -11.23% | 8.37 | 0.46 |
| 02/23 | 1,520 | 1,540 | 1,500 | 1,500 | -1.32% | 9,500 | 616億4279万 | -12.49% | 8.31 | 0.45 |
| 02/22 | 1,520 | 1,540 | 1,510 | 1,520 | 0% | 14,500 | 624億6470万 | -11.99% | 8.43 | 0.46 |
| 02/19 | 1,550 | 1,570 | 1,520 | 1,520 | -3.18% | 29,300 | 624億6470万 | -12.64% | 8.43 | 0.46 |
| 02/18 | 1,560 | 1,600 | 1,550 | 1,570 | +1.95% | 31,900 | 645億1946万 | -10.49% | 8.7 | 0.48 |
| 02/17 | 1,550 | 1,580 | 1,520 | 1,540 | -0.65% | 46,600 | 632億8660万 | -12.8% | 8.54 | 0.47 |
| 02/16 | 1,570 | 1,600 | 1,550 | 1,550 | -1.27% | 46,600 | 636億9755万 | -12.87% | 8.59 | 0.47 |
| 02/15 | 1,540 | 1,570 | 1,520 | 1,570 | +7.53% | 40,600 | 645億1946万 | -12.49% | 8.7 | 0.48 |
| 02/12 | 1,480 | 1,530 | 1,450 | 1,460 | -3.95% | 50,500 | 599億9898万 | -19.25% | 8.09 | 0.44 |
| 02/10 | 1,610 | 1,610 | 1,510 | 1,520 | -5.59% | 41,900 | 624億6470万 | -16.94% | 8.43 | 0.46 |
| 02/09 | 1,660 | 1,670 | 1,600 | 1,610 | -7.47% | 33,900 | 661億6326万 | -12.93% | 8.92 | 0.49 |
| 02/08 | 1,680 | 1,740 | 1,680 | 1,740 | +1.16% | 18,100 | 715億564万 | -6.6% | 9.64 | 0.53 |
| 02/05 | 1,750 | 1,790 | 1,690 | 1,720 | -3.91% | 25,600 | 706億8374万 | -8.17% | 9.53 | 0.52 |
| 02/04 | 1,800 | 1,820 | 1,790 | 1,790 | -1.1% | 35,300 | 735億6040万 | -4.99% | 9.92 | 0.54 |
| 02/03 | 1,830 | 1,850 | 1,810 | 1,810 | -3.72% | 32,300 | 743億8230万 | -4.23% | 10.03 | 0.55 |
| 02/02 | 1,870 | 1,900 | 1,850 | 1,880 | -0.53% | 23,100 | 772億5897万 | -0.74% | 10.42 | 0.57 |
| 02/01 | 1,970 | 1,970 | 1,860 | 1,890 | -4.06% | 37,500 | 776億6992万 | -0.32% | 10.48 | 0.57 |
| 01/29 | 1,940 | 1,980 | 1,870 | 1,970 | +2.07% | 44,100 | 809億5753万 | +3.74% | 10.92 | 0.6 |
| 01/28 | 1,870 | 1,950 | 1,860 | 1,930 | +3.21% | 37,800 | 793億1373万 | +1.63% | 10.7 | 0.58 |
| 01/27 | 1,850 | 1,890 | 1,840 | 1,870 | +2.19% | 33,500 | 768億4801万 | -1.63% | 10.37 | 0.57 |
| 01/26 | 1,820 | 1,870 | 1,800 | 1,830 | -1.08% | 27,500 | 752億421万 | -4.04% | 10.14 | 0.55 |
| 01/25 | 1,860 | 1,870 | 1,830 | 1,850 | -0.54% | 10,500 | 760億2611万 | -3.34% | 10.25 | 0.56 |
| 01/22 | 1,790 | 1,860 | 1,790 | 1,860 | +6.29% | 26,700 | 764億3706万 | -3.13% | 10.31 | 0.56 |
| 01/21 | 1,770 | 1,810 | 1,750 | 1,750 | -1.13% | 30,500 | 719億1659万 | -9.09% | 9.7 | 0.53 |
| 01/20 | 1,820 | 1,820 | 1,770 | 1,770 | -3.28% | 37,200 | 727億3849万 | -8.53% | 9.81 | 0.54 |
| 01/19 | 1,840 | 1,850 | 1,820 | 1,830 | +0.55% | 43,800 | 752億421万 | -5.86% | 10.14 | 0.55 |
| 01/18 | 1,830 | 1,830 | 1,780 | 1,820 | -1.09% | 37,200 | 747億9325万 | -6.67% | 10.09 | 0.55 |
| 01/15 | 1,880 | 1,880 | 1,830 | 1,840 | -1.6% | 31,100 | 756億1516万 | -6.03% | 10.2 | 0.56 |
| 01/14 | 1,860 | 1,870 | 1,810 | 1,870 | -1.06% | 31,900 | 768億4801万 | -4.88% | 10.37 | 0.57 |
| 01/13 | 1,870 | 1,920 | 1,870 | 1,890 | +2.16% | 25,200 | 776億6992万 | -4.16% | 10.48 | 0.57 |
| 01/12 | 1,900 | 1,900 | 1,840 | 1,850 | -3.65% | 44,800 | 760億2611万 | -6.52% | 10.25 | 0.56 |
| 01/08 | 1,930 | 1,960 | 1,910 | 1,920 | -1.03% | 35,500 | 789億277万 | -3.42% | 10.64 | 0.58 |
| 01/07 | 1,980 | 1,980 | 1,940 | 1,940 | -2.51% | 23,100 | 797億2468万 | -2.71% | 10.75 | 0.59 |
| 01/06 | 2,010 | 2,010 | 1,960 | 1,990 | -0.5% | 34,800 | 817億7944万 | -0.4% | 11.03 | 0.6 |
| 01/05 | 1,950 | 2,010 | 1,950 | 2,000 | +2.04% | 27,800 | 821億9039万 | -0.05% | 11.09 | 0.61 |
| 01/04 | 1,970 | 2,020 | 1,960 | 1,960 | -2% | 22,400 | 805億4658万 | -2.15% | 10.86 | 0.59 |
| 2015 |
| 12/30 | 2,010 | 2,010 | 1,990 | 2,000 | +0.5% | 11,100 | 821億9039万 | -0.35% | 11.08 | 0.61 |
| 12/29 | 1,940 | 2,000 | 1,930 | 1,990 | +2.58% | 14,800 | 817億7944万 | -1% | 11.03 | 0.6 |
| 12/28 | 1,910 | 1,970 | 1,900 | 1,940 | +1.57% | 39,400 | 797億2468万 | -3.77% | 10.75 | 0.59 |
| 12/25 | 1,940 | 1,940 | 1,900 | 1,910 | -1.55% | 28,300 | 784億9182万 | -5.59% | 10.58 | 0.58 |
| 12/24 | 1,980 | 1,980 | 1,940 | 1,940 | -1.02% | 10,900 | 797億2468万 | -4.43% | 10.75 | 0.59 |
| 12/22 | 1,960 | 1,970 | 1,940 | 1,960 | 0% | 17,800 | 805億4658万 | -3.78% | 10.86 | 0.59 |
| 12/21 | 1,980 | 1,980 | 1,930 | 1,960 | -1.01% | 32,300 | 805億4658万 | -4.02% | 10.86 | 0.59 |
| 12/18 | 2,010 | 2,030 | 1,980 | 1,980 | -1.98% | 52,900 | 813億6849万 | -3.32% | 10.97 | 0.6 |
| 12/17 | 2,020 | 2,030 | 2,010 | 2,020 | 0% | 55,400 | 830億1229万 | -1.7% | 11.19 | 0.61 |
| 12/16 | 2,000 | 2,020 | 1,990 | 2,020 | +2.02% | 30,200 | 830億1229万 | -1.94% | 11.19 | 0.61 |
| 12/15 | 2,000 | 2,010 | 1,980 | 1,980 | -0.5% | 34,700 | 813億6849万 | -4.16% | 10.97 | 0.6 |
| 12/14 | 1,980 | 2,010 | 1,980 | 1,990 | -1% | 30,900 | 817億7944万 | -3.96% | 11.03 | 0.6 |
| 12/11 | 1,980 | 2,010 | 1,980 | 2,010 | +1.52% | 36,300 | 826億134万 | -3.13% | 11.14 | 0.61 |
| 12/10 | 1,990 | 2,010 | 1,980 | 1,980 | -0.5% | 27,800 | 813億6849万 | -4.67% | 10.97 | 0.6 |
| 12/09 | 2,010 | 2,020 | 1,990 | 1,990 | -1% | 31,100 | 817億7944万 | -4.33% | 11.03 | 0.6 |
| 12/08 | 2,040 | 2,050 | 2,010 | 2,010 | -1.47% | 25,600 | 826億134万 | -3.46% | 11.14 | 0.61 |
| 12/07 | 2,050 | 2,070 | 2,040 | 2,040 | 0% | 17,400 | 838億3420万 | -2.06% | 11.3 | 0.62 |
| 12/04 | 2,040 | 2,050 | 2,030 | 2,040 | -0.97% | 15,000 | 838億3420万 | -2.11% | 11.3 | 0.62 |
| 12/03 | 2,060 | 2,060 | 2,040 | 2,060 | -0.48% | 17,300 | 846億5610万 | -1.1% | 11.41 | 0.62 |
| 12/02 | 2,070 | 2,070 | 2,050 | 2,070 | +0.49% | 12,300 | 850億6705万 | -0.53% | 11.47 | 0.63 |
| 12/01 | 2,060 | 2,070 | 2,050 | 2,060 | 0% | 31,100 | 846億5610万 | -0.91% | 11.41 | 0.62 |
| 11/30 | 2,070 | 2,090 | 2,060 | 2,060 | +0.49% | 25,600 | 846億5610万 | -0.87% | 11.41 | 0.62 |
| 11/27 | 2,060 | 2,070 | 2,050 | 2,050 | -0.49% | 17,700 | 842億4515万 | -1.25% | 11.36 | 0.62 |
| 11/26 | 2,050 | 2,080 | 2,050 | 2,060 | +0.49% | 22,900 | 846億5610万 | -0.68% | 11.41 | 0.62 |
| 11/25 | 2,090 | 2,090 | 2,050 | 2,050 | -1.91% | 26,200 | 842億4515万 | -1.01% | 11.36 | 0.62 |
| 11/24 | 2,120 | 2,130 | 2,090 | 2,090 | -1.42% | 30,500 | 858億8896万 | +0.97% | 11.58 | 0.63 |
| 11/20 | 2,140 | 2,140 | 2,080 | 2,120 | -0.47% | 36,900 | 871億2181万 | +2.56% | 11.75 | 0.64 |
| 11/19 | 2,100 | 2,150 | 2,080 | 2,130 | +2.4% | 52,000 | 875億3277万 | +3.2% | 11.8 | 0.64 |
| 11/18 | 2,120 | 2,120 | 2,070 | 2,080 | -1.42% | 29,200 | 854億7801万 | +1.02% | 11.53 | 0.63 |
| 11/17 | 2,120 | 2,130 | 2,100 | 2,110 | +0.48% | 33,700 | 867億1086万 | +2.53% | 11.69 | 0.64 |
| 11/16 | 2,110 | 2,120 | 2,100 | 2,100 | -0.47% | 28,700 | 862億9991万 | +2.14% | 11.64 | 0.64 |
| 11/13 | 2,100 | 2,180 | 2,070 | 2,110 | -1.4% | 58,000 | 867億1086万 | +2.78% | 11.69 | 0.64 |
| 11/12 | 2,130 | 2,140 | 2,090 | 2,140 | -0.47% | 44,600 | 879億4372万 | +4.24% | 11.86 | 0.65 |
| 11/11 | 2,150 | 2,180 | 2,140 | 2,150 | -1.38% | 30,400 | 883億5467万 | +4.88% | 11.91 | 0.65 |
| 11/10 | 2,090 | 2,180 | 2,090 | 2,180 | +3.32% | 45,800 | 895億8753万 | +6.55% | 12.08 | 0.66 |
| 11/09 | 2,070 | 2,110 | 2,070 | 2,110 | +1.44% | 34,400 | 867億1086万 | +3.33% | 11.69 | 0.64 |
| 11/06 | 2,050 | 2,080 | 2,040 | 2,080 | +1.46% | 27,800 | 854億7801万 | +1.81% | 11.53 | 0.63 |
| 11/05 | 2,030 | 2,050 | 2,020 | 2,050 | 0% | 27,300 | 842億4515万 | +0.24% | 11.36 | 0.62 |
| 11/04 | 2,060 | 2,070 | 2,040 | 2,050 | +0.49% | 21,300 | 842億4515万 | +0.2% | 11.36 | 0.62 |
