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 | 840 | 850 | 820 | 820 | -1.2% | 64,600 | 188億6000万 | +0.74% | 7.01 | 0.57 |
| 03/30 | 840 | 840 | 820 | 830 | -1.19% | 42,000 | 190億9000万 | +2.6% | 7.1 | 0.58 |
| 03/29 | 840 | 840 | 830 | 840 | -2.33% | 42,500 | 193億2000万 | +4.48% | 7.18 | 0.59 |
| 03/28 | 860 | 860 | 850 | 860 | +1.18% | 34,000 | 197億8000万 | +7.63% | 7.35 | 0.6 |
| 03/25 | 850 | 860 | 830 | 850 | +1.19% | 82,600 | 195億5000万 | +7.19% | 7.27 | 0.59 |
| 03/24 | 860 | 860 | 840 | 840 | -2.33% | 61,300 | 193億2000万 | +6.6% | 7.18 | 0.59 |
| 03/23 | 850 | 860 | 840 | 860 | +1.18% | 57,400 | 197億8000万 | +9.83% | 7.35 | 0.6 |
| 03/22 | 830 | 850 | 830 | 850 | +2.41% | 162,200 | 195億5000万 | +9.4% | 7.27 | 0.59 |
| 03/18 | 830 | 830 | 810 | 830 | 0% | 82,400 | 190億9000万 | +7.65% | 7.1 | 0.58 |
| 03/17 | 830 | 840 | 820 | 830 | 0% | 103,500 | 190億9000万 | +8.64% | 7.1 | 0.58 |
| 03/16 | 840 | 850 | 820 | 830 | -2.35% | 140,600 | 190億9000万 | +9.07% | 7.1 | 0.58 |
| 03/15 | 830 | 850 | 830 | 850 | +1.19% | 95,300 | 195億5000万 | +11.99% | 7.27 | 0.59 |
| 03/14 | 830 | 840 | 820 | 840 | +3.7% | 50,500 | 193億2000万 | +10.82% | 7.18 | 0.59 |
| 03/11 | 810 | 820 | 790 | 810 | 0% | 114,200 | 186億3000万 | +7.14% | 6.92 | 0.57 |
| 03/10 | 830 | 830 | 810 | 810 | -1.22% | 85,100 | 186億3000万 | +6.86% | 6.92 | 0.57 |
| 03/09 | 840 | 840 | 810 | 820 | -2.38% | 138,300 | 188億6000万 | +8.04% | 7.01 | 0.57 |
| 03/08 | 840 | 840 | 820 | 840 | 0% | 248,500 | 193億2000万 | +10.38% | 7.18 | 0.59 |
| 03/07 | 810 | 840 | 810 | 840 | +6.33% | 201,500 | 193億2000万 | +10.24% | 7.18 | 0.59 |
| 03/04 | 790 | 800 | 790 | 790 | +1.28% | 78,100 | 181億7000万 | +3.4% | 6.75 | 0.55 |
| 03/03 | 770 | 800 | 770 | 780 | +1.3% | 127,300 | 179億4000万 | +1.69% | 6.67 | 0.55 |
| 03/02 | 760 | 780 | 760 | 770 | +2.67% | 71,800 | 177億1000万 | -0.26% | 6.58 | 0.54 |
| 03/01 | 740 | 760 | 740 | 750 | +1.35% | 112,500 | 172億5000万 | -3.47% | 6.41 | 0.52 |
| 02/29 | 740 | 750 | 730 | 740 | +1.37% | 69,800 | 170億2000万 | -5.49% | 6.33 | 0.52 |
| 02/26 | 740 | 760 | 730 | 730 | 0% | 71,200 | 167億9000万 | -7.48% | 6.24 | 0.51 |
| 02/25 | 720 | 740 | 720 | 730 | +2.82% | 146,600 | 167億9000万 | -8.18% | 6.24 | 0.51 |
| 02/24 | 710 | 730 | 700 | 710 | 0% | 103,100 | 163億3000万 | -11.47% | 6.07 | 0.5 |
| 02/23 | 710 | 730 | 710 | 710 | 0% | 202,400 | 163億3000万 | -12.24% | 6.07 | 0.5 |
| 02/22 | 700 | 710 | 700 | 710 | +1.43% | 38,100 | 163億3000万 | -13.1% | 6.07 | 0.5 |
| 02/19 | 720 | 720 | 700 | 700 | -4.11% | 129,600 | 161億 | -15.05% | 5.98 | 0.49 |
| 02/18 | 730 | 740 | 720 | 730 | +2.82% | 130,200 | 167億9000万 | -12.26% | 6.24 | 0.51 |
| 02/17 | 710 | 720 | 710 | 710 | 0% | 108,000 | 163億3000万 | -15.38% | 6.07 | 0.5 |
| 02/16 | 700 | 730 | 700 | 710 | +1.43% | 192,100 | 163億3000万 | -16.17% | 6.07 | 0.5 |
| 02/15 | 700 | 710 | 690 | 700 | +4.48% | 182,800 | 161億 | -18.32% | 5.98 | 0.49 |
| 02/12 | 690 | 710 | 670 | 670 | -9.46% | 628,100 | 154億1000万 | -22.81% | 5.73 | 0.47 |
| 02/10 | 780 | 790 | 730 | 740 | -5.13% | 348,200 | 170億2000万 | -15.91% | 6.33 | 0.52 |
| 02/09 | 800 | 810 | 780 | 780 | -4.88% | 261,000 | 179億4000万 | -12.16% | 6.67 | 0.55 |
| 02/08 | 810 | 830 | 800 | 820 | +1.23% | 144,700 | 188億6000万 | -8.48% | 7.01 | 0.57 |
| 02/05 | 840 | 840 | 800 | 810 | -3.57% | 307,800 | 186億3000万 | -10.2% | 6.92 | 0.57 |
| 02/04 | 850 | 860 | 830 | 840 | -1.18% | 204,200 | 193億2000万 | -7.49% | 7.18 | 0.59 |
| 02/03 | 860 | 860 | 840 | 850 | -1.16% | 440,800 | 195億5000万 | -6.8% | 7.27 | 0.59 |
| 02/02 | 860 | 880 | 860 | 860 | 0% | 128,600 | 197億8000万 | -6.11% | 7.35 | 0.6 |
| 02/01 | 890 | 890 | 850 | 860 | -3.37% | 286,700 | 197億8000万 | -6.52% | 7.35 | 0.6 |
| 01/29 | 890 | 900 | 870 | 890 | +1.14% | 206,300 | 204億7000万 | -3.68% | 7.61 | 0.62 |
| 01/28 | 890 | 900 | 880 | 880 | -2.22% | 97,000 | 202億4000万 | -5.17% | 7.52 | 0.62 |
| 01/27 | 900 | 900 | 880 | 900 | +1.12% | 43,600 | 207億 | -3.33% | 7.69 | 0.63 |
| 01/26 | 890 | 890 | 880 | 890 | -1.11% | 91,600 | 204億7000万 | -4.71% | 7.61 | 0.62 |
| 01/25 | 900 | 910 | 890 | 900 | 0% | 53,700 | 207億 | -3.95% | 7.69 | 0.63 |
| 01/22 | 880 | 910 | 880 | 900 | +2.27% | 183,300 | 207億 | -4.15% | 7.69 | 0.63 |
| 01/21 | 890 | 890 | 880 | 880 | -1.12% | 136,800 | 202億4000万 | -6.48% | 7.52 | 0.62 |
| 01/20 | 900 | 910 | 890 | 890 | -1.11% | 143,000 | 204億7000万 | -5.72% | 7.61 | 0.62 |
| 01/19 | 900 | 920 | 890 | 900 | 0% | 103,800 | 207億 | -4.86% | 7.69 | 0.63 |
| 01/18 | 890 | 910 | 880 | 900 | +1.12% | 220,000 | 207億 | -5.06% | 7.69 | 0.63 |
| 01/15 | 910 | 910 | 890 | 890 | -1.11% | 39,200 | 204億7000万 | -6.32% | 7.61 | 0.62 |
| 01/14 | 910 | 910 | 890 | 900 | -1.1% | 161,800 | 207億 | -5.56% | 7.69 | 0.63 |
| 01/13 | 920 | 930 | 910 | 910 | 0% | 76,600 | 209億3000万 | -4.71% | 7.78 | 0.64 |
| 01/12 | 950 | 950 | 910 | 910 | -4.21% | 184,200 | 209億3000万 | -5.01% | 7.78 | 0.64 |
| 01/08 | 950 | 960 | 950 | 950 | -2.06% | 33,100 | 218億5000万 | -1.04% | 8.12 | 0.66 |
| 01/07 | 970 | 970 | 950 | 970 | 0% | 98,300 | 223億1000万 | +1.04% | 8.29 | 0.68 |
| 01/06 | 970 | 980 | 960 | 970 | +1.04% | 81,900 | 223億1000万 | +1.04% | 8.29 | 0.68 |
| 01/05 | 970 | 980 | 960 | 960 | -1.03% | 91,400 | 220億8000万 | 0% | 8.21 | 0.67 |
| 01/04 | 960 | 980 | 960 | 970 | 0% | 135,000 | 223億1000万 | +0.94% | 8.29 | 0.68 |
| 2015 |
| 12/30 | 970 | 990 | 960 | 970 | +1.04% | 171,600 | 223億1000万 | +0.94% | 8.29 | 0.68 |
| 12/29 | 950 | 970 | 950 | 960 | +1.05% | 60,000 | 220億8000万 | -0.1% | 8.21 | 0.67 |
| 12/28 | 950 | 960 | 950 | 950 | 0% | 53,300 | 218億5000万 | -1.25% | 8.12 | 0.66 |
| 12/25 | 950 | 960 | 940 | 950 | -1.04% | 144,200 | 218億5000万 | -1.35% | 8.12 | 0.66 |
| 12/24 | 960 | 960 | 950 | 960 | 0% | 61,200 | 220億8000万 | -0.41% | 8.21 | 0.67 |
| 12/22 | 960 | 970 | 960 | 960 | -1.03% | 76,700 | 220億8000万 | -0.41% | 8.21 | 0.67 |
| 12/21 | 960 | 970 | 950 | 970 | +1.04% | 126,000 | 223億1000万 | +0.73% | 8.29 | 0.68 |
| 12/18 | 970 | 980 | 960 | 960 | -1.03% | 182,800 | 220億8000万 | -0.21% | 8.21 | 0.67 |
| 12/17 | 970 | 980 | 960 | 970 | 0% | 229,400 | 223億1000万 | +0.83% | 8.29 | 0.68 |
| 12/16 | 950 | 980 | 950 | 970 | +2.11% | 302,600 | 223億1000万 | +0.83% | 8.29 | 0.68 |
| 12/15 | 950 | 950 | 940 | 950 | 0% | 204,100 | 218億5000万 | -1.25% | 8.12 | 0.66 |
| 12/14 | 950 | 950 | 940 | 950 | 0% | 164,300 | 218億5000万 | -1.25% | 8.12 | 0.66 |
| 12/11 | 950 | 960 | 950 | 950 | 0% | 152,000 | 218億5000万 | -1.25% | 8.12 | 0.66 |
| 12/10 | 950 | 960 | 950 | 950 | 0% | 106,400 | 218億5000万 | -1.25% | 8.12 | 0.66 |
| 12/09 | 950 | 960 | 950 | 950 | 0% | 98,100 | 218億5000万 | -1.25% | 8.12 | 0.66 |
| 12/08 | 960 | 960 | 950 | 950 | -1.04% | 83,900 | 218億5000万 | -1.25% | 8.12 | 0.66 |
| 12/07 | 960 | 970 | 960 | 960 | 0% | 96,700 | 220億8000万 | -0.21% | 8.21 | 0.67 |
| 12/04 | 960 | 970 | 960 | 960 | -1.03% | 86,300 | 220億8000万 | -0.21% | 8.21 | 0.67 |
| 12/03 | 960 | 970 | 960 | 970 | 0% | 63,000 | 223億1000万 | +0.73% | 8.29 | 0.68 |
| 12/02 | 970 | 970 | 960 | 970 | +1.04% | 59,600 | 223億1000万 | +0.73% | 8.29 | 0.68 |
| 12/01 | 960 | 970 | 960 | 960 | -1.03% | 68,400 | 220億8000万 | -0.31% | 8.21 | 0.67 |
| 11/30 | 960 | 970 | 950 | 970 | 0% | 132,000 | 223億1000万 | +0.73% | 8.29 | 0.68 |
| 11/27 | 960 | 970 | 960 | 970 | 0% | 57,300 | 223億1000万 | +0.73% | 8.29 | 0.68 |
| 11/26 | 970 | 970 | 960 | 970 | 0% | 67,600 | 223億1000万 | +0.83% | 8.29 | 0.68 |
| 11/25 | 970 | 980 | 960 | 970 | -1.02% | 92,600 | 223億1000万 | +0.83% | 8.29 | 0.68 |
| 11/24 | 980 | 980 | 960 | 980 | 0% | 321,300 | 225億4000万 | +1.98% | 8.38 | 0.69 |
| 11/20 | 970 | 980 | 970 | 980 | 0% | 89,900 | 225億4000万 | +2.08% | 8.38 | 0.69 |
| 11/19 | 970 | 980 | 960 | 980 | +1.03% | 180,700 | 225億4000万 | +2.3% | 8.38 | 0.69 |
| 11/18 | 960 | 970 | 950 | 970 | +1.04% | 92,500 | 223億1000万 | +1.46% | 8.29 | 0.68 |
| 11/17 | 950 | 960 | 950 | 960 | +2.13% | 34,800 | 220億8000万 | +0.52% | 8.21 | 0.67 |
| 11/16 | 940 | 950 | 940 | 940 | -1.05% | 45,300 | 216億2000万 | -1.57% | 8.04 | 0.66 |
| 11/13 | 950 | 960 | 940 | 950 | -1.04% | 135,000 | 218億5000万 | -0.52% | 8.12 | 0.66 |
| 11/12 | 950 | 960 | 950 | 960 | 0% | 62,900 | 220億8000万 | +0.63% | 8.21 | 0.67 |
| 11/11 | 960 | 960 | 950 | 960 | 0% | 114,300 | 220億8000万 | +0.73% | 8.21 | 0.67 |
| 11/10 | 950 | 960 | 950 | 960 | 0% | 124,900 | 220億8000万 | +0.95% | 8.21 | 0.67 |
| 11/09 | 950 | 970 | 940 | 960 | +1.05% | 127,200 | 220億8000万 | +1.16% | 8.21 | 0.67 |
| 11/06 | 940 | 950 | 940 | 950 | +1.06% | 44,200 | 218億5000万 | +0.32% | 8.12 | 0.66 |
| 11/05 | 950 | 950 | 940 | 940 | -1.05% | 51,000 | 216億2000万 | -0.53% | 8.04 | 0.66 |
| 11/04 | 960 | 970 | 940 | 950 | -1.04% | 125,500 | 218億5000万 | +0.74% | 8.12 | 0.66 |
