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 | 4,005 | 4,070 | 3,965 | 3,965 | -0.75% | 354,800 | 4487億6941万 | +0.15% | 19.19 | 2.27 |
| 03/30 | 4,025 | 4,055 | 3,985 | 3,995 | -1.84% | 232,000 | 4521億6489万 | +0.96% | 19.34 | 2.29 |
| 03/29 | 4,075 | 4,110 | 4,025 | 4,070 | -0.85% | 274,200 | 4606億5360万 | +2.96% | 19.7 | 2.33 |
| 03/28 | 4,060 | 4,110 | 4,025 | 4,105 | +1.48% | 456,800 | 4646億1499万 | +3.98% | 19.87 | 2.35 |
| 03/25 | 4,015 | 4,070 | 4,015 | 4,045 | +0.37% | 148,600 | 4578億2403万 | +2.74% | 19.58 | 2.32 |
| 03/24 | 4,015 | 4,070 | 4,010 | 4,030 | +0.25% | 214,400 | 4561億2629万 | +2.62% | 19.51 | 2.31 |
| 03/23 | 3,975 | 4,030 | 3,970 | 4,020 | +1.64% | 240,400 | 4549億9446万 | +2.55% | 19.46 | 2.3 |
| 03/22 | 3,890 | 3,960 | 3,875 | 3,955 | +2.86% | 309,400 | 4476億3759万 | +1.13% | 19.14 | 2.27 |
| 03/18 | 3,875 | 3,900 | 3,805 | 3,845 | -1.28% | 325,400 | 4351億8749万 | -1.59% | 18.61 | 2.2 |
| 03/17 | 3,955 | 3,955 | 3,865 | 3,895 | -1.27% | 235,600 | 4408億4662万 | 0% | 18.85 | 2.23 |
| 03/16 | 3,930 | 3,990 | 3,915 | 3,945 | -0.63% | 198,600 | 4465億576万 | +1.34% | 19.09 | 2.26 |
| 03/15 | 3,960 | 3,995 | 3,930 | 3,970 | +0.76% | 275,600 | 4493億3533万 | +2% | 19.21 | 2.27 |
| 03/14 | 3,925 | 3,995 | 3,905 | 3,940 | +1.81% | 331,000 | 4459億3984万 | +1.29% | 19.07 | 2.26 |
| 03/11 | 3,820 | 3,930 | 3,815 | 3,870 | +0.52% | 414,200 | 4380億1706万 | -0.33% | 18.73 | 2.22 |
| 03/10 | 3,840 | 3,865 | 3,810 | 3,850 | +1.05% | 220,800 | 4357億5340万 | -0.72% | 18.63 | 2.21 |
| 03/09 | 3,855 | 3,885 | 3,790 | 3,810 | -1.42% | 259,600 | 4312億2609万 | -1.75% | 18.44 | 2.18 |
| 03/08 | 3,860 | 3,890 | 3,790 | 3,865 | -0.64% | 199,200 | 4374億5114万 | -0.39% | 18.71 | 2.21 |
| 03/07 | 3,925 | 3,930 | 3,875 | 3,890 | -1.27% | 147,200 | 4402億8071万 | +0.34% | 18.83 | 2.23 |
| 03/04 | 3,960 | 3,960 | 3,875 | 3,940 | -1.01% | 209,600 | 4459億3984万 | +1.76% | 19.07 | 2.26 |
| 03/03 | 4,055 | 4,055 | 3,950 | 3,980 | -1.36% | 232,400 | 4504億6715万 | +3.11% | 19.26 | 2.28 |
| 03/02 | 4,030 | 4,070 | 3,970 | 4,035 | +2.15% | 295,800 | 4566億9220万 | +4.91% | 19.53 | 2.31 |
| 03/01 | 3,840 | 3,985 | 3,840 | 3,950 | +1.02% | 188,400 | 4470億7167万 | +3.21% | 19.12 | 2.26 |
| 02/29 | 4,055 | 4,060 | 3,910 | 3,910 | -2.98% | 336,200 | 4425億4436万 | +2.57% | 18.92 | 2.24 |
| 02/26 | 4,065 | 4,090 | 3,995 | 4,030 | -0.62% | 194,400 | 4561億2629万 | +6.14% | 19.51 | 2.31 |
| 02/25 | 3,950 | 4,065 | 3,935 | 4,055 | +3.18% | 223,600 | 4589億5586万 | +7.56% | 19.63 | 2.32 |
| 02/24 | 3,860 | 3,965 | 3,845 | 3,930 | +1.29% | 193,000 | 4448億802万 | +4.88% | 19.02 | 2.25 |
| 02/23 | 3,960 | 3,975 | 3,865 | 3,880 | -1.65% | 195,800 | 4391億4888万 | +3.94% | 18.78 | 2.22 |
| 02/22 | 3,835 | 3,955 | 3,830 | 3,945 | +2.73% | 204,800 | 4465億576万 | +6.02% | 19.09 | 2.26 |
| 02/19 | 3,765 | 3,850 | 3,750 | 3,840 | +1.32% | 143,400 | 4346億2157万 | +3.62% | 18.59 | 2.2 |
| 02/18 | 3,900 | 3,900 | 3,785 | 3,790 | -1.69% | 257,800 | 4289億6244万 | +2.63% | 18.34 | 2.17 |
| 02/17 | 3,810 | 3,875 | 3,790 | 3,855 | +1.31% | 383,200 | 4363億1932万 | +4.56% | 18.66 | 2.21 |
| 02/16 | 3,835 | 3,875 | 3,790 | 3,805 | -1.42% | 220,600 | 4306億6018万 | +3.48% | 18.42 | 2.18 |
| 02/15 | 3,715 | 3,885 | 3,710 | 3,860 | +8.89% | 398,000 | 4368億8523万 | +5.03% | 18.68 | 2.21 |
| 02/12 | 3,685 | 3,705 | 3,455 | 3,545 | -7.44% | 525,600 | 4012億3268万 | -3.54% | 17.16 | 2.03 |
| 02/10 | 3,930 | 3,955 | 3,780 | 3,830 | -2.54% | 329,200 | 4334億8975万 | +3.82% | 18.54 | 2.19 |
| 02/09 | 3,845 | 3,955 | 3,795 | 3,930 | +0.26% | 417,000 | 4448億802万 | +6.36% | 19.02 | 2.25 |
| 02/08 | 3,680 | 3,940 | 3,680 | 3,920 | +4.39% | 225,800 | 4436億7619万 | +6.06% | 18.97 | 2.25 |
| 02/05 | 3,705 | 3,770 | 3,685 | 3,755 | 0% | 213,000 | 4250億104万 | +1.43% | 18.17 | 2.15 |
| 02/04 | 3,785 | 3,800 | 3,710 | 3,755 | -2.21% | 143,600 | 4250億104万 | +1.13% | 18.17 | 2.15 |
| 02/03 | 3,830 | 3,845 | 3,780 | 3,840 | -0.65% | 186,600 | 4346億2157万 | +3.17% | 18.59 | 2.2 |
| 02/02 | 3,780 | 3,890 | 3,780 | 3,865 | +1.71% | 207,200 | 4374億5114万 | +3.67% | 18.71 | 2.21 |
| 02/01 | 3,785 | 3,810 | 3,735 | 3,800 | +1.33% | 229,200 | 4300億9427万 | +1.79% | 18.39 | 2.18 |
| 01/29 | 3,655 | 3,750 | 3,590 | 3,750 | +3.16% | 303,600 | 4244億3513万 | +0.24% | 18.15 | 2.15 |
| 01/28 | 3,595 | 3,665 | 3,575 | 3,635 | +0.14% | 188,600 | 4114億1912万 | -3.09% | 17.59 | 2.08 |
| 01/27 | 3,610 | 3,640 | 3,585 | 3,630 | +1.97% | 161,600 | 4108億5321万 | -3.66% | 17.57 | 2.08 |
| 01/26 | 3,565 | 3,605 | 3,535 | 3,560 | -0.7% | 237,000 | 4029億3042万 | -5.99% | 17.23 | 2.04 |
| 01/25 | 3,565 | 3,600 | 3,510 | 3,585 | +1.27% | 191,600 | 4057億5999万 | -5.78% | 17.35 | 2.05 |
| 01/22 | 3,485 | 3,545 | 3,415 | 3,540 | +5.51% | 162,400 | 4006億6676万 | -7.31% | 17.13 | 2.03 |
| 01/21 | 3,470 | 3,530 | 3,350 | 3,355 | -3.45% | 286,400 | 3797億2796万 | -12.56% | 16.24 | 1.92 |
| 01/20 | 3,575 | 3,580 | 3,470 | 3,475 | -2.93% | 217,800 | 3933億989万 | -10.02% | 16.82 | 1.99 |
| 01/19 | 3,580 | 3,595 | 3,540 | 3,580 | -0.14% | 219,400 | 4051億9407万 | -7.78% | 17.33 | 2.05 |
| 01/18 | 3,525 | 3,600 | 3,515 | 3,585 | +0.28% | 230,600 | 4057億5999万 | -8.05% | 17.35 | 2.05 |
| 01/15 | 3,575 | 3,605 | 3,535 | 3,575 | +2.14% | 262,400 | 4046億2816万 | -8.73% | 17.3 | 2.05 |
| 01/14 | 3,590 | 3,640 | 3,460 | 3,500 | -3.98% | 782,600 | 3961億3946万 | -11.05% | 16.94 | 2.01 |
| 01/13 | 3,620 | 3,680 | 3,615 | 3,645 | +0.83% | 460,200 | 4125億5095万 | -7.84% | 17.64 | 2.09 |
| 01/12 | 3,715 | 3,765 | 3,615 | 3,615 | -3.73% | 344,400 | 4091億5547万 | -9.01% | 17.5 | 2.07 |
| 01/08 | 3,805 | 3,830 | 3,750 | 3,755 | -2.21% | 356,200 | 4250億104万 | -5.94% | 18.17 | 2.15 |
| 01/07 | 3,890 | 3,955 | 3,830 | 3,840 | -1.66% | 330,200 | 4346億2157万 | -4.12% | 18.59 | 2.2 |
| 01/06 | 3,990 | 4,000 | 3,880 | 3,905 | -2.01% | 320,800 | 4419億7845万 | -2.76% | 18.9 | 2.24 |
| 01/05 | 3,945 | 4,015 | 3,920 | 3,985 | +0.76% | 122,200 | 4510億3307万 | -0.99% | 19.29 | 2.28 |
| 01/04 | 4,020 | 4,055 | 3,950 | 3,955 | -2.71% | 217,600 | 4476億3759万 | -1.93% | 19.14 | 2.27 |
| 2015 |
| 12/30 | 4,060 | 4,080 | 4,010 | 4,065 | +0.87% | 118,200 | 4600億8768万 | +0.59% | 20.41 | 2.42 |
| 12/29 | 3,960 | 4,045 | 3,940 | 4,030 | +1.13% | 115,200 | 4561億2629万 | -0.42% | 20.24 | 2.4 |
| 12/28 | 3,970 | 4,005 | 3,940 | 3,985 | +0.13% | 119,800 | 4510億3307万 | -1.7% | 20.01 | 2.37 |
| 12/25 | 4,000 | 4,015 | 3,950 | 3,980 | -0.13% | 78,800 | 4504億6715万 | -1.99% | 19.99 | 2.37 |
| 12/24 | 4,055 | 4,070 | 3,985 | 3,985 | -0.87% | 102,600 | 4510億3307万 | -2.06% | 20.01 | 2.37 |
| 12/22 | 3,990 | 4,045 | 3,965 | 4,020 | +0.75% | 196,600 | 4549億9446万 | -1.4% | 20.19 | 2.39 |
| 12/21 | 4,015 | 4,040 | 3,950 | 3,990 | -1.6% | 263,600 | 4515億9898万 | -2.28% | 20.04 | 2.37 |
| 12/18 | 4,100 | 4,160 | 4,050 | 4,055 | -1.34% | 316,000 | 4589億5586万 | -0.93% | 20.36 | 2.41 |
| 12/17 | 4,070 | 4,130 | 4,055 | 4,110 | +2.49% | 208,200 | 4651億8090万 | +0.24% | 20.64 | 2.44 |
| 12/16 | 3,965 | 4,015 | 3,945 | 4,010 | +1.65% | 207,000 | 4538億6263万 | -2.27% | 20.14 | 2.38 |
| 12/15 | 4,000 | 4,050 | 3,945 | 3,945 | -0.75% | 143,800 | 4465億576万 | -3.94% | 19.81 | 2.34 |
| 12/14 | 3,935 | 3,985 | 3,910 | 3,975 | -0.25% | 152,600 | 4499億124万 | -3.43% | 19.96 | 2.36 |
| 12/11 | 3,935 | 3,990 | 3,935 | 3,985 | +0.5% | 256,600 | 4510億3307万 | -3.39% | 20.01 | 2.37 |
| 12/10 | 3,980 | 4,010 | 3,955 | 3,965 | -1.12% | 153,000 | 4487億6941万 | -4.04% | 19.91 | 2.36 |
| 12/09 | 4,045 | 4,065 | 4,005 | 4,010 | -0.5% | 210,800 | 4538億6263万 | -3.12% | 20.14 | 2.38 |
| 12/08 | 4,030 | 4,050 | 4,010 | 4,030 | -0.12% | 141,000 | 4561億2629万 | -2.77% | 20.24 | 2.4 |
| 12/07 | 4,050 | 4,070 | 4,025 | 4,035 | +1% | 117,400 | 4566億9220万 | -2.91% | 20.26 | 2.4 |
| 12/04 | 4,050 | 4,050 | 3,980 | 3,995 | -2.32% | 188,800 | 4521億6489万 | -4.04% | 20.06 | 2.37 |
| 12/03 | 4,100 | 4,135 | 4,085 | 4,090 | -0.37% | 165,200 | 4629億1725万 | -1.92% | 20.54 | 2.43 |
| 12/02 | 4,085 | 4,130 | 4,070 | 4,105 | +0.61% | 142,800 | 4646億1499万 | -1.65% | 20.61 | 2.44 |
| 12/01 | 4,085 | 4,120 | 4,055 | 4,080 | -0.61% | 199,600 | 4617億8542万 | -2.37% | 20.49 | 2.42 |
| 11/30 | 4,115 | 4,125 | 4,055 | 4,105 | -0.97% | 342,200 | 4646億1499万 | -1.86% | 20.61 | 2.44 |
| 11/27 | 4,175 | 4,185 | 4,110 | 4,145 | -0.96% | 152,200 | 4691億4230万 | -0.93% | 20.81 | 2.46 |
| 11/26 | 4,155 | 4,210 | 4,120 | 4,185 | +0.72% | 156,400 | 4736億6961万 | +0.02% | 21.01 | 2.49 |
| 11/25 | 4,185 | 4,195 | 4,155 | 4,155 | -1.42% | 157,000 | 4702億7413万 | -0.6% | 20.86 | 2.47 |
| 11/24 | 4,185 | 4,235 | 4,160 | 4,215 | +0.24% | 154,600 | 4770億6509万 | +0.84% | 21.17 | 2.51 |
| 11/20 | 4,155 | 4,205 | 4,135 | 4,205 | +1.2% | 190,600 | 4759億3326万 | +0.69% | 21.12 | 2.5 |
| 11/19 | 4,190 | 4,205 | 4,150 | 4,155 | -0.36% | 169,600 | 4702億7413万 | -0.43% | 20.86 | 2.47 |
| 11/18 | 4,175 | 4,220 | 4,160 | 4,170 | -0.36% | 143,200 | 4719億7187万 | +0.02% | 20.94 | 2.48 |
| 11/17 | 4,220 | 4,225 | 4,160 | 4,185 | 0% | 172,800 | 4736億6961万 | +0.48% | 21.01 | 2.49 |
| 11/16 | 4,150 | 4,220 | 4,150 | 4,185 | -0.95% | 155,600 | 4736億6961万 | +0.58% | 21.01 | 2.49 |
| 11/13 | 4,205 | 4,245 | 4,180 | 4,225 | 0% | 153,400 | 4781億9692万 | +1.71% | 21.22 | 2.51 |
| 11/12 | 4,225 | 4,265 | 4,205 | 4,225 | +0.72% | 140,800 | 4781億9692万 | +1.83% | 21.22 | 2.51 |
| 11/11 | 4,100 | 4,210 | 4,080 | 4,195 | +1.82% | 142,600 | 4748億143万 | +1.23% | 21.07 | 2.49 |
| 11/10 | 4,150 | 4,175 | 4,105 | 4,120 | -1.2% | 159,600 | 4663億1273万 | -0.51% | 20.69 | 2.45 |
| 11/09 | 4,215 | 4,225 | 4,145 | 4,170 | -0.48% | 202,000 | 4719億7187万 | +0.72% | 20.94 | 2.48 |
| 11/06 | 4,195 | 4,225 | 4,165 | 4,190 | +0.6% | 132,800 | 4742億3552万 | +1.33% | 21.04 | 2.49 |
| 11/05 | 4,140 | 4,200 | 4,140 | 4,165 | +0.73% | 114,400 | 4714億595万 | +0.92% | 20.91 | 2.48 |
| 11/04 | 4,240 | 4,255 | 4,130 | 4,135 | -0.84% | 204,600 | 4680億1047万 | +0.44% | 20.76 | 2.46 |
