株価チャート
2015/10/23～2016/03/31
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 | 9/1, 株式併合 2→1 |
| 2016 |
| 03/31 | 900 | 900 | 900 | 900 | +0.67% | 1,500 | 274億95万 | +0.22% | 14.83 | 0.69 |
| 03/30 | 884 | 894 | 884 | 894 | +0.9% | 1,500 | 272億1827万 | -0.33% | 14.73 | 0.69 |
| 03/29 | 908 | 910 | 882 | 886 | -3.49% | 38,500 | 269億7471万 | -1.12% | 14.6 | 0.68 |
| 03/28 | 910 | 918 | 910 | 918 | +0.22% | 81,500 | 279億4896万 | +2.57% | 15.12 | 0.71 |
| 03/25 | 910 | 918 | 910 | 916 | -0.22% | 6,500 | 278億8807万 | +2.58% | 15.09 | 0.71 |
| 03/24 | 914 | 918 | 910 | 918 | +1.1% | 27,000 | 279億4896万 | +2.91% | 15.12 | 0.71 |
| 03/23 | 912 | 912 | 900 | 908 | +0.89% | 18,500 | 276億4451万 | +2.02% | 14.96 | 0.7 |
| 03/22 | 900 | 900 | 900 | 900 | 0% | 1,500 | 274億95万 | +1.35% | 14.83 | 0.69 |
| 03/18 | 892 | 900 | 892 | 900 | +0.22% | 2,500 | 274億95万 | +1.35% | 14.83 | 0.69 |
| 03/17 | 900 | 910 | 896 | 898 | -1.32% | 11,500 | 273億4005万 | +1.24% | 14.79 | 0.69 |
| 03/16 | 914 | 914 | 910 | 910 | -1.3% | 2,500 | 277億540万 | +2.71% | 14.99 | 0.7 |
| 03/15 | 920 | 922 | 918 | 922 | +0.22% | 8,000 | 280億7075万 | +4.3% | 15.19 | 0.71 |
| 03/14 | 916 | 920 | 916 | 920 | +0.44% | 4,500 | 280億986万 | +4.31% | 15.16 | 0.71 |
| 03/11 | 910 | 916 | 910 | 916 | +0.44% | 4,500 | 278億8807万 | +4.09% | 15.09 | 0.71 |
| 03/10 | 916 | 916 | 910 | 912 | +0.66% | 8,000 | 277億6629万 | +3.87% | 15.02 | 0.7 |
| 03/09 | 900 | 906 | 900 | 906 | +0.89% | 17,500 | 275億8362万 | +3.31% | 14.93 | 0.7 |
| 03/08 | 892 | 900 | 892 | 898 | +1.35% | 10,500 | 273億4005万 | +2.63% | 14.79 | 0.69 |
| 03/07 | 890 | 890 | 886 | 886 | -0.45% | 2,500 | 269億7471万 | +1.37% | 14.6 | 0.68 |
| 03/04 | 882 | 890 | 882 | 890 | +1.14% | 21,500 | 270億9649万 | +2.06% | 14.66 | 0.69 |
| 03/03 | 880 | 880 | 880 | 880 | +0.69% | 16,000 | 267億9204万 | +0.92% | 14.5 | 0.68 |
| 03/02 | 876 | 878 | 874 | 874 | -0.23% | 7,000 | 266億936万 | +0.34% | 14.4 | 0.67 |
| 03/01 | 876 | 878 | 876 | 876 | +0.46% | 9,500 | 266億7025万 | +0.69% | 14.43 | 0.68 |
| 02/29 | 876 | 878 | 872 | 872 | -0.68% | 9,500 | 265億4847万 | +0.23% | 14.37 | 0.67 |
| 02/26 | 876 | 878 | 870 | 878 | +0.46% | 5,500 | 267億3114万 | +1.04% | 14.46 | 0.68 |
| 02/25 | 874 | 874 | 874 | 874 | +0.69% | 500 | 266億936万 | +0.58% | 14.4 | 0.67 |
| 02/24 | 874 | 874 | 868 | 868 | -0.91% | 3,000 | 264億2669万 | 0% | 14.3 | 0.67 |
| 02/23 | 876 | 876 | 876 | 876 | +0.69% | 500 | 266億7025万 | +0.92% | 14.43 | 0.68 |
| 02/22 | 872 | 872 | 870 | 870 | +0.23% | 1,000 | 264億8758万 | +0.23% | 14.33 | 0.67 |
| 02/19 | 866 | 868 | 866 | 868 | -0.91% | 4,500 | 264億2669万 | 0% | 14.3 | 0.67 |
| 02/18 | 868 | 876 | 868 | 876 | +0.69% | 4,000 | 266億7025万 | +0.92% | 14.43 | 0.68 |
| 02/17 | 870 | 870 | 870 | 870 | 0% | 7,500 | 264億8758万 | +0.35% | 14.33 | 0.67 |
| 02/16 | 878 | 878 | 870 | 870 | -0.91% | 13,000 | 264億8758万 | +0.23% | 14.33 | 0.67 |
| 02/15 | 876 | 888 | 876 | 878 | 0% | 24,500 | 267億3114万 | +1.15% | 14.46 | 0.68 |
| 02/12 | 874 | 878 | 872 | 878 | 0% | 8,500 | 267億3114万 | +1.27% | 14.46 | 0.68 |
| 02/10 | 874 | 878 | 870 | 878 | +0.92% | 10,500 | 267億3114万 | +1.27% | 14.46 | 0.68 |
| 02/09 | 872 | 872 | 870 | 870 | -0.68% | 1,500 | 264億8758万 | +0.35% | 14.33 | 0.67 |
| 02/08 | 866 | 878 | 866 | 876 | +0.92% | 9,500 | 266億7025万 | +1.04% | 14.43 | 0.68 |
| 02/04 | 874 | 874 | 868 | 868 | +0.46% | 6,000 | 264億2669万 | +0.23% | 14.3 | 0.67 |
| 02/03 | 868 | 868 | 864 | 864 | -1.14% | 2,000 | 263億491万 | -0.23% | 14.23 | 0.67 |
| 02/02 | 860 | 874 | 860 | 874 | +1.16% | 12,000 | 266億936万 | +0.92% | 14.4 | 0.67 |
| 02/01 | 870 | 870 | 862 | 864 | +0.47% | 7,500 | 263億491万 | -0.23% | 14.23 | 0.67 |
| 01/29 | 858 | 864 | 858 | 860 | +0.23% | 8,500 | 261億8313万 | -0.58% | 14.17 | 0.66 |
| 01/28 | 868 | 868 | 858 | 858 | -1.15% | 6,500 | 261億2223万 | -0.92% | 14.13 | 0.66 |
| 01/27 | 868 | 868 | 868 | 868 | +0.93% | 500 | 264億2669万 | +0.23% | 14.3 | 0.67 |
| 01/26 | 868 | 868 | 858 | 860 | 0% | 15,000 | 261億8313万 | -0.69% | 14.17 | 0.66 |
| 01/22 | 860 | 860 | 860 | 860 | 0% | 500 | 261億8313万 | -0.69% | 14.17 | 0.66 |
| 01/21 | 864 | 864 | 860 | 860 | -0.69% | 24,000 | 261億8313万 | -0.69% | 14.17 | 0.66 |
| 01/20 | 866 | 866 | 866 | 866 | 0% | 500 | 263億6580万 | 0% | 14.27 | 0.67 |
| 01/19 | 866 | 866 | 866 | 866 | 0% | 500 | 263億6580万 | 0% | 14.27 | 0.67 |
| 01/18 | 866 | 866 | 866 | 866 | +0.23% | 1,000 | 263億6580万 | 0% | 14.27 | 0.67 |
| 01/15 | 864 | 870 | 864 | 864 | -0.23% | 5,000 | 263億491万 | -0.23% | 14.23 | 0.67 |
| 01/14 | 864 | 874 | 862 | 866 | +0.23% | 14,000 | 263億6580万 | 0% | 14.27 | 0.67 |
| 01/13 | 870 | 870 | 860 | 864 | -0.69% | 19,000 | 263億491万 | -0.23% | 14.23 | 0.67 |
| 01/08 | 864 | 870 | 864 | 870 | +0.23% | 3,000 | 264億8758万 | +0.35% | 14.33 | 0.67 |
| 01/07 | 876 | 876 | 868 | 868 | -0.69% | 13,500 | 264億2669万 | +0.12% | 14.3 | 0.67 |
| 01/06 | 872 | 874 | 870 | 874 | +0.46% | 5,000 | 266億936万 | +0.81% | 14.4 | 0.67 |
| 01/05 | 868 | 870 | 868 | 870 | +0.23% | 2,500 | 264億8758万 | +0.46% | 14.33 | 0.67 |
| 01/04 | 870 | 870 | 862 | 868 | -0.46% | 19,000 | 264億2669万 | +0.23% | 14.3 | 0.67 |
| 2015 |
| 12/30 | 872 | 872 | 862 | 872 | +0.23% | 12,500 | 265億4847万 | +0.69% | 14.37 | 0.67 |
| 12/29 | 868 | 870 | 864 | 870 | 0% | 3,500 | 264億8758万 | +0.46% | 14.33 | 0.67 |
| 12/28 | 868 | 872 | 868 | 870 | +0.93% | 10,000 | 264億8758万 | +0.58% | 14.33 | 0.67 |
| 12/25 | 862 | 862 | 862 | 862 | -0.69% | 500 | 262億4402万 | -0.23% | 14.2 | 0.66 |
| 12/24 | 864 | 876 | 864 | 868 | +0.46% | 33,000 | 264億2669万 | +0.46% | 14.3 | 0.67 |
| 12/22 | 864 | 866 | 864 | 864 | +0.23% | 2,000 | 263億491万 | 0% | 14.23 | 0.67 |
| 12/21 | 860 | 862 | 860 | 862 | +0.23% | 3,000 | 262億4402万 | -0.23% | 14.2 | 0.66 |
| 12/18 | 862 | 862 | 860 | 860 | -0.69% | 5,500 | 261億8313万 | -0.46% | 14.17 | 0.66 |
| 12/17 | 866 | 866 | 866 | 866 | 0% | 3,500 | 263億6580万 | +0.23% | 14.27 | 0.67 |
| 12/16 | 864 | 866 | 864 | 866 | +0.7% | 7,500 | 263億6580万 | +0.23% | 14.27 | 0.67 |
| 12/15 | 860 | 860 | 860 | 860 | -0.69% | 1,500 | 261億8313万 | -0.58% | 14.17 | 0.66 |
| 12/14 | 858 | 866 | 858 | 866 | +0.7% | 12,500 | 263億6580万 | +0.12% | 14.27 | 0.67 |
| 12/11 | 866 | 866 | 860 | 860 | -0.46% | 7,000 | 261億8313万 | -0.58% | 14.17 | 0.66 |
| 12/10 | 860 | 864 | 858 | 864 | +0.47% | 4,000 | 263億491万 | 0% | 14.23 | 0.67 |
| 12/09 | 862 | 862 | 858 | 860 | -0.92% | 9,000 | 261億8313万 | -0.46% | 14.17 | 0.66 |
| 12/07 | 870 | 870 | 864 | 868 | +0.7% | 4,000 | 264億2669万 | +0.46% | 14.3 | 0.67 |
| 12/04 | 866 | 872 | 862 | 862 | -1.37% | 11,000 | 262億4402万 | -0.23% | 14.2 | 0.66 |
| 12/03 | 874 | 874 | 860 | 874 | 0% | 29,500 | 266億936万 | +1.16% | 14.4 | 0.67 |
| 12/02 | 876 | 876 | 874 | 874 | -0.23% | 1,500 | 266億936万 | +1.27% | 14.4 | 0.67 |
| 12/01 | 872 | 876 | 870 | 876 | +0.69% | 12,500 | 266億7025万 | +1.62% | 14.43 | 0.68 |
| 11/30 | 868 | 870 | 868 | 870 | +0.23% | 5,000 | 264億8758万 | +1.05% | 14.33 | 0.67 |
| 11/27 | 866 | 868 | 866 | 868 | +0.7% | 1,500 | 264億2669万 | +0.93% | 14.3 | 0.67 |
| 11/26 | 864 | 864 | 862 | 862 | -0.23% | 1,000 | 262億4402万 | +0.35% | 14.2 | 0.66 |
| 11/25 | 864 | 864 | 864 | 864 | +0.7% | 500 | 263億491万 | +0.7% | 14.23 | 0.67 |
| 11/24 | 866 | 866 | 858 | 858 | -0.69% | 6,500 | 261億2223万 | 0% | 14.13 | 0.66 |
| 11/19 | 862 | 870 | 860 | 864 | +1.17% | 8,000 | 263億491万 | +0.7% | 14.23 | 0.67 |
| 11/18 | 860 | 860 | 854 | 854 | -0.7% | 9,500 | 260億45万 | -0.35% | 14.07 | 0.66 |
| 11/17 | 858 | 860 | 858 | 860 | 0% | 3,500 | 261億8313万 | +0.35% | 14.17 | 0.66 |
| 11/16 | 860 | 862 | 860 | 860 | 0% | 4,500 | 261億8313万 | +0.35% | 14.17 | 0.66 |
| 11/13 | 862 | 862 | 860 | 860 | -0.23% | 1,000 | 261億8313万 | +0.35% | 14.17 | 0.66 |
| 11/11 | 862 | 862 | 862 | 862 | +0.23% | 1,000 | 262億4402万 | +0.58% | 14.2 | 0.66 |
| 11/10 | 872 | 872 | 858 | 860 | -1.15% | 11,500 | 261億8313万 | +0.47% | 14.17 | 0.66 |
| 11/09 | 866 | 870 | 862 | 870 | +0.23% | 7,000 | 264億8758万 | +1.75% | 14.33 | 0.67 |
| 11/05 | 868 | 868 | 868 | 868 | -0.23% | 500 | 264億2669万 | +1.52% | 14.3 | 0.67 |
| 11/04 | 864 | 870 | 864 | 870 | 0% | 1,000 | 264億8758万 | +1.87% | 14.33 | 0.67 |
| 11/02 | 870 | 870 | 870 | 870 | +0.93% | 4,500 | 264億8758万 | +1.87% | 14.33 | 0.67 |
| 10/30 | 858 | 864 | 858 | 862 | +1.17% | 2,500 | 262億4402万 | +0.94% | 14.2 | 0.66 |
| 10/29 | 860 | 860 | 852 | 852 | -0.7% | 3,000 | 259億3956万 | -0.23% | 14.04 | 0.66 |
| 10/28 | 846 | 858 | 846 | 858 | 0% | 13,500 | 261億2223万 | +0.35% | 14.13 | 0.66 |
| 10/27 | 854 | 858 | 854 | 858 | +0.47% | 1,000 | 261億2223万 | +0.23% | 14.13 | 0.66 |
| 10/26 | 868 | 868 | 852 | 854 | -0.7% | 10,500 | 260億45万 | -0.23% | 14.07 | 0.66 |
| 10/23 | 850 | 876 | 850 | 860 | +0.94% | 16,000 | 261億8313万 | +0.23% | 14.17 | 0.66 |
