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 | 4,640 | 4,670 | 4,560 | 4,560 | -1.08% | 578,200 | 8694億1900万 | -3.43% | 29.95 | 2.64 |
| 03/30 | 4,650 | 4,680 | 4,600 | 4,610 | -1.91% | 597,200 | 8789億5210万 | -2.64% | 30.28 | 2.67 |
| 03/29 | 4,720 | 4,730 | 4,660 | 4,700 | -1.05% | 601,100 | 8961億1168万 | -0.93% | 30.87 | 2.72 |
| 03/28 | 4,730 | 4,760 | 4,680 | 4,750 | +1.28% | 1,264,200 | 9056億4479万 | -0.04% | 31.2 | 2.75 |
| 03/25 | 4,720 | 4,750 | 4,670 | 4,690 | -0.85% | 650,100 | 8942億506万 | -1.37% | 30.8 | 2.71 |
| 03/24 | 4,600 | 4,750 | 4,600 | 4,730 | +3.5% | 775,700 | 9018億3155万 | -0.59% | 31.06 | 2.74 |
| 03/23 | 4,570 | 4,600 | 4,570 | 4,570 | -0.44% | 310,600 | 8713億2562万 | -4.03% | 30.01 | 2.64 |
| 03/22 | 4,580 | 4,630 | 4,550 | 4,590 | +0.88% | 440,200 | 8751億3886万 | -3.79% | 30.14 | 2.66 |
| 03/18 | 4,580 | 4,620 | 4,520 | 4,550 | -1.09% | 592,600 | 8675億1238万 | -4.91% | 29.88 | 2.63 |
| 03/17 | 4,630 | 4,650 | 4,570 | 4,600 | -0.65% | 501,700 | 8770億4548万 | -3.83% | 30.21 | 2.66 |
| 03/16 | 4,610 | 4,690 | 4,610 | 4,630 | -0.22% | 303,700 | 8827億6534万 | -3.38% | 30.41 | 2.68 |
| 03/15 | 4,700 | 4,710 | 4,610 | 4,640 | -1.28% | 567,700 | 8846億7196万 | -3.39% | 30.47 | 2.68 |
| 03/14 | 4,740 | 4,770 | 4,690 | 4,700 | +0.21% | 485,300 | 8961億1168万 | -2.51% | 30.87 | 2.72 |
| 03/11 | 4,630 | 4,720 | 4,620 | 4,690 | +0.43% | 711,300 | 8942億506万 | -2.92% | 30.8 | 2.71 |
| 03/10 | 4,670 | 4,700 | 4,640 | 4,670 | +0.65% | 489,900 | 8903億9182万 | -3.59% | 30.67 | 2.7 |
| 03/09 | 4,690 | 4,710 | 4,620 | 4,640 | -1.9% | 554,600 | 8846億7196万 | -4.53% | 30.47 | 2.68 |
| 03/08 | 4,700 | 4,760 | 4,620 | 4,730 | +0.42% | 602,800 | 9018億3155万 | -3.07% | 31.06 | 2.74 |
| 03/07 | 4,780 | 4,800 | 4,710 | 4,710 | -2.48% | 523,200 | 8980億1831万 | -3.74% | 30.93 | 2.72 |
| 03/04 | 4,800 | 4,830 | 4,740 | 4,830 | +0.21% | 575,700 | 9208億9775万 | -1.47% | 31.72 | 2.79 |
| 03/03 | 4,880 | 4,890 | 4,770 | 4,820 | -1.83% | 740,600 | 9189億9113万 | -1.65% | 31.66 | 2.79 |
| 03/02 | 4,920 | 4,950 | 4,890 | 4,910 | +1.03% | 534,800 | 9361億5072万 | +0.2% | 32.25 | 2.84 |
| 03/01 | 4,820 | 4,910 | 4,810 | 4,860 | +0.41% | 468,400 | 9266億1761万 | -0.65% | 31.92 | 2.81 |
| 02/29 | 5,010 | 5,020 | 4,840 | 4,840 | -3.39% | 563,100 | 9228億437万 | -0.96% | 31.79 | 2.8 |
| 02/26 | 5,020 | 5,070 | 4,970 | 5,010 | 0% | 378,000 | 9552億1692万 | +2.64% | 32.9 | 2.9 |
| 02/25 | 4,920 | 5,040 | 4,920 | 5,010 | +2.45% | 567,800 | 9552億1692万 | +3.13% | 32.9 | 2.9 |
| 02/24 | 4,810 | 4,940 | 4,810 | 4,890 | +0.82% | 512,300 | 9323億3748万 | +1.01% | 32.11 | 2.83 |
| 02/23 | 4,890 | 4,910 | 4,820 | 4,850 | -1.02% | 377,000 | 9247億1099万 | +0.31% | 31.85 | 2.81 |
| 02/22 | 4,780 | 4,900 | 4,770 | 4,900 | +1.87% | 258,600 | 9342億4410万 | +1.43% | 32.18 | 2.83 |
| 02/19 | 4,730 | 4,830 | 4,710 | 4,810 | +1.05% | 374,700 | 9170億8451万 | -0.33% | 31.59 | 2.78 |
| 02/18 | 4,890 | 4,920 | 4,740 | 4,760 | -1.45% | 525,800 | 9075億5141万 | -1.27% | 31.26 | 2.75 |
| 02/17 | 4,800 | 4,860 | 4,770 | 4,830 | +0.42% | 474,800 | 9208億9775万 | +0.19% | 31.72 | 2.79 |
| 02/16 | 4,890 | 4,900 | 4,800 | 4,810 | -2.43% | 531,800 | 9170億8451万 | -0.1% | 31.59 | 2.78 |
| 02/15 | 4,730 | 4,960 | 4,700 | 4,930 | +9.56% | 743,200 | 9399億6396万 | +2.41% | 32.38 | 2.85 |
| 02/12 | 4,700 | 4,720 | 4,500 | 4,500 | -6.83% | 1,131,700 | 8579億7927万 | -6.48% | 29.55 | 2.6 |
| 02/10 | 4,980 | 4,990 | 4,780 | 4,830 | -1.63% | 629,300 | 9208億9775万 | +0.08% | 31.72 | 2.79 |
| 02/09 | 5,000 | 5,010 | 4,890 | 4,910 | -3.35% | 479,700 | 9361億5072万 | +1.72% | 32.25 | 2.84 |
| 02/08 | 4,930 | 5,120 | 4,920 | 5,080 | +2.42% | 554,700 | 9685億6327万 | +5.35% | 33.36 | 2.94 |
| 02/05 | 4,940 | 5,010 | 4,910 | 4,960 | -1% | 417,500 | 9456億8382万 | +2.99% | 32.57 | 2.87 |
| 02/04 | 5,030 | 5,040 | 4,970 | 5,010 | -1.38% | 494,600 | 9552億1692万 | +4.09% | 32.9 | 2.9 |
| 02/03 | 5,020 | 5,120 | 5,010 | 5,080 | -0.78% | 425,000 | 9685億6327万 | +5.7% | 33.36 | 2.94 |
| 02/02 | 5,010 | 5,150 | 5,000 | 5,120 | +1.19% | 687,000 | 9761億8975万 | +6.78% | 33.63 | 2.96 |
| 02/01 | 4,980 | 5,060 | 4,960 | 5,060 | +2.43% | 603,400 | 9647億5003万 | +5.84% | 33.23 | 2.93 |
| 01/29 | 4,830 | 4,960 | 4,760 | 4,940 | +2.92% | 741,100 | 9418億7058万 | +3.52% | 32.44 | 2.86 |
| 01/28 | 4,770 | 4,850 | 4,750 | 4,800 | 0% | 440,500 | 9151億7789万 | +0.76% | 31.52 | 2.78 |
| 01/27 | 4,750 | 4,800 | 4,730 | 4,800 | +2.13% | 502,900 | 9151億7789万 | +0.78% | 31.52 | 2.78 |
| 01/26 | 4,730 | 4,750 | 4,700 | 4,700 | -1.05% | 311,800 | 8961億1168万 | -1.41% | 30.87 | 2.72 |
| 01/25 | 4,710 | 4,780 | 4,680 | 4,750 | +1.5% | 392,100 | 9056億4479万 | -0.44% | 31.2 | 2.75 |
| 01/22 | 4,600 | 4,690 | 4,500 | 4,680 | +5.41% | 503,100 | 8922億9844万 | -1.85% | 30.74 | 2.71 |
| 01/21 | 4,590 | 4,640 | 4,440 | 4,440 | -3.27% | 593,000 | 8465億3955万 | -6.9% | 29.16 | 2.57 |
| 01/20 | 4,710 | 4,770 | 4,580 | 4,590 | -2.96% | 502,900 | 8751億3886万 | -3.97% | 30.14 | 2.66 |
| 01/19 | 4,750 | 4,780 | 4,690 | 4,730 | -0.42% | 495,500 | 9018億3155万 | -1.13% | 31.06 | 2.74 |
| 01/18 | 4,710 | 4,790 | 4,680 | 4,750 | -0.42% | 410,000 | 9056億4479万 | -0.71% | 31.2 | 2.75 |
| 01/15 | 4,720 | 4,780 | 4,710 | 4,770 | +1.71% | 566,200 | 9094億5803万 | -0.27% | 31.33 | 2.76 |
| 01/14 | 4,690 | 4,710 | 4,620 | 4,690 | -1.47% | 608,200 | 8942億506万 | -1.92% | 30.8 | 2.71 |
| 01/13 | 4,710 | 4,780 | 4,680 | 4,760 | +1.71% | 445,700 | 9075億5141万 | -0.46% | 31.26 | 2.75 |
| 01/12 | 4,750 | 4,810 | 4,680 | 4,680 | -2.3% | 665,000 | 8922億9844万 | -2.15% | 30.74 | 2.71 |
| 01/08 | 4,830 | 4,880 | 4,770 | 4,790 | -1.64% | 727,000 | 9132億7127万 | +0.02% | 31.46 | 2.77 |
| 01/07 | 4,900 | 4,990 | 4,860 | 4,870 | 0% | 726,900 | 9285億2423万 | +1.69% | 31.98 | 2.82 |
| 01/06 | 4,900 | 4,970 | 4,830 | 4,870 | +0.62% | 584,300 | 9285億2423万 | +1.82% | 31.98 | 2.82 |
| 01/05 | 4,790 | 4,880 | 4,760 | 4,840 | +1.04% | 377,800 | 9228億437万 | +1.3% | 31.79 | 2.8 |
| 01/04 | 4,900 | 4,900 | 4,780 | 4,790 | -2.84% | 591,700 | 9132億7127万 | +0.25% | 31.46 | 2.77 |
| 2015 |
| 12/30 | 4,890 | 4,940 | 4,840 | 4,930 | +0.82% | 468,600 | 9399億6396万 | +3.2% | 32.38 | 2.85 |
| 12/29 | 4,830 | 4,900 | 4,780 | 4,890 | +1.24% | 484,200 | 9323億3748万 | +2.41% | 32.11 | 2.83 |
| 12/28 | 4,820 | 4,850 | 4,760 | 4,830 | +0.63% | 205,900 | 9208億9775万 | +1.17% | 31.72 | 2.79 |
| 12/25 | 4,800 | 4,820 | 4,740 | 4,800 | +0.42% | 237,300 | 9151億7789万 | +0.57% | 31.52 | 2.78 |
| 12/24 | 4,860 | 4,860 | 4,780 | 4,780 | -0.83% | 270,500 | 9113億6465万 | +0.13% | 31.39 | 2.77 |
| 12/22 | 4,770 | 4,840 | 4,750 | 4,820 | +1.26% | 409,400 | 9189億9113万 | +1.01% | 31.66 | 2.79 |
| 12/21 | 4,770 | 4,780 | 4,680 | 4,760 | -0.21% | 539,000 | 9075億5141万 | -0.19% | 31.26 | 2.75 |
| 12/18 | 4,840 | 4,900 | 4,770 | 4,770 | -2.45% | 763,400 | 9094億5803万 | +0.02% | 31.33 | 2.76 |
| 12/17 | 4,840 | 4,900 | 4,810 | 4,890 | +1.88% | 625,500 | 9323億3748万 | +2.56% | 32.11 | 2.83 |
| 12/16 | 4,730 | 4,800 | 4,690 | 4,800 | +2.78% | 611,900 | 9151億7789万 | +0.8% | 31.52 | 2.78 |
| 12/15 | 4,720 | 4,740 | 4,670 | 4,670 | -1.06% | 338,500 | 8903億9182万 | -1.87% | 30.67 | 2.7 |
| 12/14 | 4,620 | 4,720 | 4,620 | 4,720 | 0% | 383,300 | 8999億2493万 | -0.86% | 31 | 2.73 |
| 12/11 | 4,650 | 4,730 | 4,650 | 4,720 | +1.07% | 754,000 | 8999億2493万 | -0.78% | 31 | 2.73 |
| 12/10 | 4,700 | 4,720 | 4,660 | 4,670 | -1.27% | 336,800 | 8903億9182万 | -1.7% | 30.67 | 2.7 |
| 12/09 | 4,710 | 4,750 | 4,700 | 4,730 | -0.21% | 303,800 | 9018億3155万 | -0.3% | 31.06 | 2.74 |
| 12/08 | 4,730 | 4,750 | 4,710 | 4,740 | 0% | 327,400 | 9037億3817万 | +0.06% | 31.13 | 2.74 |
| 12/07 | 4,750 | 4,780 | 4,740 | 4,740 | +1.07% | 178,100 | 9037億3817万 | +0.11% | 31.13 | 2.74 |
| 12/04 | 4,720 | 4,750 | 4,690 | 4,690 | -2.09% | 294,300 | 8942億506万 | -0.85% | 30.8 | 2.71 |
| 12/03 | 4,830 | 4,830 | 4,780 | 4,790 | -0.62% | 186,000 | 9132億7127万 | +1.31% | 31.46 | 2.77 |
| 12/02 | 4,760 | 4,840 | 4,760 | 4,820 | +0.42% | 244,500 | 9189億9113万 | +2.05% | 31.66 | 2.79 |
| 12/01 | 4,760 | 4,840 | 4,740 | 4,800 | +1.69% | 602,000 | 9151億7789万 | +1.78% | 31.52 | 2.78 |
| 11/30 | 4,780 | 4,780 | 4,710 | 4,720 | -0.63% | 313,600 | 8999億2493万 | +0.21% | 31 | 2.73 |
| 11/27 | 4,830 | 4,830 | 4,750 | 4,750 | -1.45% | 183,800 | 9056億4479万 | +0.98% | 31.2 | 2.75 |
| 11/26 | 4,790 | 4,840 | 4,780 | 4,820 | +1.05% | 276,800 | 9189億9113万 | +2.62% | 31.66 | 2.79 |
| 11/25 | 4,850 | 4,850 | 4,760 | 4,770 | -2.25% | 433,300 | 9094億5803万 | +1.84% | 31.33 | 2.76 |
| 11/24 | 4,870 | 4,890 | 4,830 | 4,880 | +0.41% | 335,600 | 9304億3086万 | +4.43% | 32.05 | 2.82 |
| 11/20 | 4,830 | 4,860 | 4,790 | 4,860 | +0.83% | 318,100 | 9266億1761万 | +4.31% | 31.92 | 2.81 |
| 11/19 | 4,840 | 4,870 | 4,810 | 4,820 | +0.21% | 415,800 | 9189億9113万 | +3.75% | 31.66 | 2.79 |
| 11/18 | 4,770 | 4,850 | 4,770 | 4,810 | +1.26% | 524,200 | 9170億8451万 | +3.87% | 31.59 | 2.78 |
| 11/17 | 4,770 | 4,770 | 4,710 | 4,750 | +0.42% | 318,800 | 9056億4479万 | +2.77% | 31.2 | 2.75 |
| 11/16 | 4,700 | 4,760 | 4,700 | 4,730 | -0.84% | 269,500 | 9018億3155万 | +2.54% | 31.06 | 2.74 |
| 11/13 | 4,720 | 4,790 | 4,700 | 4,770 | +0.42% | 447,500 | 9094億5803万 | +3.63% | 31.33 | 2.76 |
| 11/12 | 4,700 | 4,770 | 4,700 | 4,750 | +0.21% | 349,600 | 9056億4479万 | +3.42% | 31.2 | 2.75 |
| 11/11 | 4,670 | 4,750 | 4,660 | 4,740 | +0.42% | 271,000 | 9037億3817万 | +3.43% | 31.13 | 2.74 |
| 11/10 | 4,660 | 4,730 | 4,660 | 4,720 | +0.21% | 252,700 | 8999億2493万 | +3.21% | 31 | 2.73 |
| 11/09 | 4,640 | 4,730 | 4,640 | 4,710 | +1.73% | 497,700 | 8980億1831万 | +3.24% | 30.93 | 2.72 |
| 11/06 | 4,650 | 4,760 | 4,600 | 4,630 | +1.54% | 613,900 | 8827億6534万 | +1.76% | 30.41 | 2.68 |
| 11/05 | 4,530 | 4,590 | 4,520 | 4,560 | +1.11% | 269,600 | 8694億1900万 | +0.51% | 29.95 | 2.64 |
| 11/04 | 4,580 | 4,590 | 4,490 | 4,510 | -0.66% | 386,000 | 8598億8589万 | -0.35% | 29.62 | 2.61 |
