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 5→1 |
| 2016 |
| 03/31 | 2,330 | 2,365 | 2,330 | 2,335 | -0.43% | 157,600 | 819億984万 | +2.28% | 10.63 | 0.6 |
| 03/30 | 2,320 | 2,375 | 2,305 | 2,345 | +0.86% | 158,600 | 822億6063万 | +3.44% | 10.67 | 0.61 |
| 03/29 | 2,265 | 2,335 | 2,265 | 2,325 | +1.09% | 101,400 | 815億5905万 | +3.43% | 10.58 | 0.6 |
| 03/28 | 2,265 | 2,310 | 2,265 | 2,300 | +2.22% | 152,800 | 806億8207万 | +3.14% | 10.47 | 0.6 |
| 03/25 | 2,290 | 2,290 | 2,225 | 2,250 | 0% | 123,800 | 789億2811万 | +1.63% | 10.24 | 0.58 |
| 03/24 | 2,265 | 2,270 | 2,215 | 2,250 | -1.1% | 107,600 | 789億2811万 | +2.27% | 10.24 | 0.58 |
| 03/23 | 2,335 | 2,355 | 2,260 | 2,275 | -2.78% | 168,200 | 798億509万 | +4.12% | 10.35 | 0.59 |
| 03/22 | 2,405 | 2,435 | 2,330 | 2,340 | -2.5% | 191,000 | 820億8523万 | +7.83% | 10.65 | 0.61 |
| 03/18 | 2,310 | 2,400 | 2,310 | 2,400 | +3.9% | 271,800 | 841億8998万 | +11.63% | 10.92 | 0.62 |
| 03/17 | 2,300 | 2,335 | 2,295 | 2,310 | +1.09% | 132,400 | 810億3286万 | +8.76% | 10.51 | 0.6 |
| 03/16 | 2,275 | 2,315 | 2,270 | 2,285 | 0% | 138,800 | 801億5588万 | +8.5% | 10.4 | 0.59 |
| 03/15 | 2,305 | 2,340 | 2,265 | 2,285 | -1.93% | 181,200 | 801億5588万 | +9.28% | 10.4 | 0.59 |
| 03/14 | 2,345 | 2,360 | 2,310 | 2,330 | -0.43% | 180,000 | 817億3444万 | +11.97% | 10.6 | 0.6 |
| 03/11 | 2,285 | 2,345 | 2,265 | 2,340 | +1.08% | 125,600 | 820億8523万 | +13.04% | 10.65 | 0.61 |
| 03/10 | 2,345 | 2,365 | 2,265 | 2,315 | -0.64% | 188,600 | 812億825万 | +12.38% | 10.54 | 0.6 |
| 03/09 | 2,360 | 2,365 | 2,285 | 2,330 | -3.52% | 331,200 | 817億3444万 | +13.71% | 10.6 | 0.6 |
| 03/08 | 2,385 | 2,435 | 2,310 | 2,415 | +1.68% | 317,400 | 847億1617万 | +18.38% | 10.99 | 0.62 |
| 03/07 | 2,415 | 2,435 | 2,360 | 2,375 | -1.25% | 238,000 | 833億1300万 | +17.11% | 10.81 | 0.61 |
| 03/04 | 2,315 | 2,405 | 2,295 | 2,405 | +3.89% | 328,800 | 843億6538万 | +19.41% | 10.95 | 0.62 |
| 03/03 | 2,225 | 2,320 | 2,220 | 2,315 | +3.81% | 259,600 | 812億825万 | +16.1% | 10.54 | 0.6 |
| 03/02 | 2,195 | 2,245 | 2,175 | 2,230 | +3.96% | 259,000 | 782億2653万 | +12.74% | 10.15 | 0.58 |
| 03/01 | 2,100 | 2,155 | 2,070 | 2,145 | +2.14% | 173,800 | 752億4480万 | +9.38% | 9.76 | 0.56 |
| 02/29 | 2,100 | 2,160 | 2,090 | 2,100 | +0.72% | 227,600 | 736億6623万 | +7.69% | 9.56 | 0.54 |
| 02/26 | 2,025 | 2,090 | 2,020 | 2,085 | +4.25% | 177,200 | 731億4005万 | +7.47% | 9.49 | 0.54 |
| 02/25 | 1,925 | 2,010 | 1,900 | 2,000 | +3.63% | 184,200 | 701億5832万 | +3.73% | 9.1 | 0.52 |
| 02/24 | 1,840 | 1,945 | 1,840 | 1,930 | +3.49% | 141,000 | 677億278万 | +0.47% | 8.78 | 0.5 |
| 02/23 | 1,880 | 1,915 | 1,835 | 1,865 | -0.53% | 133,400 | 654億2263万 | -2.86% | 8.49 | 0.48 |
| 02/22 | 1,865 | 1,905 | 1,860 | 1,875 | -1.06% | 49,800 | 657億7342万 | -2.39% | 8.53 | 0.49 |
| 02/19 | 1,880 | 1,905 | 1,870 | 1,895 | -0.52% | 83,400 | 664億7501万 | -1.46% | 8.62 | 0.49 |
| 02/18 | 1,915 | 1,935 | 1,890 | 1,905 | +1.87% | 88,000 | 668億2580万 | -1.09% | 8.67 | 0.49 |
| 02/17 | 1,885 | 1,920 | 1,830 | 1,870 | -2.09% | 171,600 | 655億9803万 | -3.11% | 8.51 | 0.48 |
| 02/16 | 1,835 | 1,945 | 1,825 | 1,910 | +3.52% | 133,400 | 670億119万 | -1.24% | 8.69 | 0.49 |
| 02/15 | 1,815 | 1,870 | 1,805 | 1,845 | +6.34% | 169,800 | 647億2105万 | -4.9% | 8.4 | 0.48 |
| 02/12 | 1,755 | 1,800 | 1,735 | 1,735 | -6.47% | 305,200 | 608億6234万 | -10.98% | 7.9 | 0.45 |
| 02/10 | 1,900 | 1,915 | 1,825 | 1,855 | -3.39% | 206,200 | 650億7184万 | -5.55% | 8.44 | 0.48 |
| 02/09 | 1,980 | 1,985 | 1,910 | 1,920 | -5.88% | 252,200 | 673億5199万 | -2.78% | 8.74 | 0.5 |
| 02/08 | 2,035 | 2,085 | 2,015 | 2,040 | -0.97% | 184,400 | 715億6148万 | +2.77% | 9.28 | 0.53 |
| 02/05 | 2,030 | 2,085 | 2,020 | 2,060 | -0.48% | 216,000 | 722億6307万 | +3.41% | 9.38 | 0.53 |
| 02/04 | 2,010 | 2,090 | 1,990 | 2,070 | +1.22% | 168,000 | 726億1386万 | +3.71% | 9.42 | 0.54 |
| 02/03 | 2,050 | 2,055 | 1,985 | 2,045 | -2.85% | 185,600 | 717億3688万 | +2.25% | 9.31 | 0.53 |
| 02/02 | 2,120 | 2,130 | 2,075 | 2,105 | -0.71% | 241,800 | 738億4163万 | +5.2% | 9.58 | 0.54 |
| 02/01 | 2,070 | 2,145 | 2,050 | 2,120 | +5.21% | 307,600 | 743億6782万 | +6% | 9.65 | 0.55 |
| 01/29 | 1,915 | 2,015 | 1,885 | 2,015 | +5.77% | 200,600 | 706億8451万 | +0.75% | 9.17 | 0.52 |
| 01/28 | 1,910 | 1,940 | 1,885 | 1,905 | -0.78% | 94,400 | 668億2580万 | -5.03% | 8.67 | 0.49 |
| 01/27 | 1,865 | 1,920 | 1,865 | 1,920 | +5.79% | 161,800 | 673億5199万 | -4.71% | 8.74 | 0.5 |
| 01/26 | 1,830 | 1,840 | 1,800 | 1,815 | -2.42% | 128,800 | 636億6867万 | -10.46% | 8.26 | 0.47 |
| 01/25 | 1,885 | 1,890 | 1,840 | 1,860 | +0.27% | 208,600 | 652億4724万 | -8.96% | 8.47 | 0.48 |
| 01/22 | 1,870 | 1,870 | 1,815 | 1,855 | +3.63% | 151,600 | 650億7184万 | -9.82% | 8.44 | 0.48 |
| 01/21 | 1,825 | 1,875 | 1,790 | 1,790 | -2.19% | 250,000 | 627億9169万 | -13.65% | 8.15 | 0.46 |
| 01/20 | 1,900 | 1,910 | 1,830 | 1,830 | -3.68% | 212,200 | 641億9486万 | -12.52% | 8.33 | 0.47 |
| 01/19 | 1,900 | 1,940 | 1,885 | 1,900 | +0.26% | 113,000 | 666億5040万 | -9.82% | 8.65 | 0.49 |
| 01/18 | 1,875 | 1,900 | 1,855 | 1,895 | -1.04% | 85,800 | 664億7501万 | -10.74% | 8.62 | 0.49 |
| 01/15 | 1,980 | 1,990 | 1,900 | 1,915 | -3.04% | 154,600 | 671億7659万 | -10.39% | 8.72 | 0.5 |
| 01/14 | 1,945 | 1,980 | 1,900 | 1,975 | -1.25% | 134,400 | 692億8134万 | -8.22% | 8.99 | 0.51 |
| 01/13 | 2,000 | 2,040 | 1,985 | 2,000 | +2.04% | 87,000 | 701億5832万 | -7.58% | 9.1 | 0.52 |
| 01/12 | 2,040 | 2,040 | 1,950 | 1,960 | -4.85% | 242,000 | 687億5515万 | -9.89% | 8.92 | 0.51 |
| 01/08 | 2,075 | 2,095 | 2,055 | 2,060 | -0.72% | 142,600 | 722億6307万 | -5.94% | 9.38 | 0.53 |
| 01/07 | 2,105 | 2,115 | 2,070 | 2,075 | -1.89% | 131,400 | 727億8926万 | -5.81% | 9.44 | 0.54 |
| 01/06 | 2,140 | 2,165 | 2,105 | 2,115 | -0.7% | 69,000 | 741億9242万 | -4.51% | 9.63 | 0.55 |
| 01/05 | 2,145 | 2,170 | 2,130 | 2,130 | -1.84% | 118,800 | 747億1861万 | -4.27% | 9.69 | 0.55 |
| 01/04 | 2,205 | 2,220 | 2,160 | 2,170 | -2.47% | 115,000 | 761億2178万 | -2.91% | 9.88 | 0.56 |
| 2015 |
| 12/30 | 2,180 | 2,295 | 2,180 | 2,225 | +3.25% | 290,400 | 780億5113万 | -0.8% | 10.12 | 0.58 |
| 12/29 | 2,145 | 2,170 | 2,125 | 2,155 | 0% | 104,200 | 755億9559万 | -4.22% | 9.8 | 0.56 |
| 12/28 | 2,070 | 2,170 | 2,070 | 2,155 | +4.11% | 165,600 | 755億9559万 | -4.6% | 9.8 | 0.56 |
| 12/25 | 2,095 | 2,105 | 2,065 | 2,070 | -1.19% | 177,800 | 726億1386万 | -8.77% | 9.42 | 0.54 |
| 12/24 | 2,140 | 2,140 | 2,090 | 2,095 | -1.41% | 171,200 | 734億9084万 | -8.19% | 9.53 | 0.54 |
| 12/22 | 2,170 | 2,170 | 2,115 | 2,125 | -0.93% | 140,200 | 745億4321万 | -7.37% | 9.67 | 0.55 |
| 12/21 | 2,125 | 2,150 | 2,100 | 2,145 | 0% | 178,400 | 752億4480万 | -6.86% | 9.76 | 0.55 |
| 12/18 | 2,230 | 2,230 | 2,135 | 2,145 | -3.6% | 384,200 | 752億4480万 | -7.26% | 9.76 | 0.55 |
| 12/17 | 2,230 | 2,255 | 2,205 | 2,225 | +0.91% | 179,800 | 780億5113万 | -4.26% | 10.12 | 0.58 |
| 12/16 | 2,260 | 2,265 | 2,190 | 2,205 | -0.68% | 250,600 | 773億4955万 | -5.49% | 10.03 | 0.57 |
| 12/15 | 2,245 | 2,265 | 2,220 | 2,220 | -0.89% | 92,600 | 778億7573万 | -5.29% | 10.1 | 0.57 |
| 12/14 | 2,225 | 2,245 | 2,220 | 2,240 | -1.1% | 119,000 | 785億7732万 | -4.84% | 10.19 | 0.58 |
| 12/11 | 2,225 | 2,285 | 2,225 | 2,265 | +2.03% | 117,600 | 794億5430万 | -4.23% | 10.3 | 0.59 |
| 12/10 | 2,260 | 2,285 | 2,220 | 2,220 | -2.63% | 163,200 | 778億7573万 | -6.6% | 10.1 | 0.57 |
| 12/09 | 2,250 | 2,290 | 2,250 | 2,280 | +0.88% | 96,600 | 799億8048万 | -4.56% | 10.37 | 0.59 |
| 12/08 | 2,280 | 2,295 | 2,250 | 2,260 | -1.31% | 104,200 | 792億7890万 | -5.83% | 10.28 | 0.58 |
| 12/07 | 2,280 | 2,315 | 2,280 | 2,290 | +1.1% | 96,400 | 803億3128万 | -5.06% | 10.42 | 0.59 |
| 12/04 | 2,255 | 2,275 | 2,250 | 2,265 | -1.09% | 135,200 | 794億5430万 | -6.48% | 10.3 | 0.59 |
| 12/03 | 2,310 | 2,310 | 2,280 | 2,290 | -1.72% | 213,600 | 803億3128万 | -5.84% | 10.42 | 0.59 |
| 12/02 | 2,370 | 2,395 | 2,315 | 2,330 | -2.1% | 251,200 | 817億3444万 | -4.59% | 10.6 | 0.6 |
| 12/01 | 2,355 | 2,390 | 2,345 | 2,380 | +0.63% | 70,800 | 834億8840万 | -2.94% | 10.83 | 0.62 |
| 11/30 | 2,370 | 2,375 | 2,345 | 2,365 | 0% | 67,800 | 829億6221万 | -3.82% | 10.76 | 0.61 |
| 11/27 | 2,400 | 2,400 | 2,365 | 2,365 | -0.84% | 57,600 | 829億6221万 | -4.06% | 10.76 | 0.61 |
| 11/26 | 2,360 | 2,400 | 2,360 | 2,385 | +0.42% | 133,400 | 836億6380万 | -3.52% | 10.85 | 0.62 |
| 11/25 | 2,385 | 2,390 | 2,370 | 2,375 | -0.84% | 90,600 | 833億1300万 | -4.12% | 10.8 | 0.61 |
| 11/24 | 2,370 | 2,400 | 2,360 | 2,395 | +0.63% | 118,400 | 840億1459万 | -3.58% | 10.89 | 0.62 |
| 11/20 | 2,395 | 2,405 | 2,355 | 2,380 | -1.24% | 143,000 | 834億8840万 | -4.46% | 10.83 | 0.62 |
| 11/19 | 2,410 | 2,420 | 2,390 | 2,410 | +0.63% | 120,400 | 845億4077万 | -3.41% | 10.96 | 0.62 |
| 11/18 | 2,400 | 2,425 | 2,380 | 2,395 | +0.21% | 67,000 | 840億1459万 | -4.12% | 10.89 | 0.62 |
| 11/17 | 2,380 | 2,410 | 2,380 | 2,390 | +1.49% | 63,800 | 838億3919万 | -4.44% | 10.87 | 0.62 |
| 11/16 | 2,345 | 2,390 | 2,345 | 2,355 | -1.88% | 67,400 | 826億1142万 | -5.91% | 10.71 | 0.61 |
| 11/13 | 2,375 | 2,400 | 2,360 | 2,400 | -0.21% | 83,800 | 841億8998万 | -4.31% | 10.92 | 0.62 |
| 11/12 | 2,445 | 2,445 | 2,390 | 2,405 | -2.24% | 205,000 | 843億6538万 | -4.18% | 10.94 | 0.62 |
| 11/11 | 2,460 | 2,480 | 2,445 | 2,460 | -0.4% | 71,800 | 862億9473万 | -1.87% | 11.19 | 0.64 |
| 11/10 | 2,455 | 2,485 | 2,435 | 2,470 | -0.6% | 118,000 | 866億4552万 | -1.08% | 11.23 | 0.64 |
| 11/09 | 2,500 | 2,530 | 2,475 | 2,485 | -0.6% | 220,200 | 871億7171万 | -0.04% | 11.3 | 0.64 |
| 11/06 | 2,495 | 2,535 | 2,490 | 2,500 | -3.1% | 134,600 | 876億9790万 | +0.97% | 11.37 | 0.65 |
| 11/05 | 2,515 | 2,585 | 2,515 | 2,580 | +2.38% | 65,400 | 905億423万 | +4.62% | 11.73 | 0.67 |
| 11/04 | 2,575 | 2,590 | 2,505 | 2,520 | -1.37% | 104,600 | 883億9948万 | +2.9% | 11.46 | 0.65 |
