株価チャート
2015/10/30～2016/03/31
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 | 3,410 | 3,450 | 3,360 | 3,360 | +0.9% | 900 | 67億2000万 | +4.9% | 10.36 | 1.28 |
| 03/30 | 3,240 | 3,350 | 3,180 | 3,330 | +0.3% | 1,400 | 66億6000万 | +4.36% | 10.27 | 1.26 |
| 03/29 | 3,240 | 3,490 | 3,160 | 3,320 | -5.14% | 2,500 | 66億4000万 | +4.4% | 10.24 | 1.26 |
| 03/28 | 3,550 | 3,580 | 3,470 | 3,500 | -3.58% | 2,600 | 70億 | +10.44% | 10.79 | 1.33 |
| 03/25 | 3,400 | 3,630 | 3,370 | 3,630 | +6.76% | 1,900 | 72億6000万 | +15.16% | 11.2 | 1.38 |
| 03/24 | 3,700 | 3,700 | 3,360 | 3,400 | -6.59% | 1,800 | 68億 | +8.73% | 10.49 | 1.29 |
| 03/23 | 3,270 | 3,700 | 3,270 | 3,640 | +11.31% | 3,800 | 72億8000万 | +17% | 11.23 | 1.38 |
| 03/22 | 3,300 | 3,300 | 3,210 | 3,270 | +0.93% | 600 | 65億4000万 | +5.89% | 10.09 | 1.24 |
| 03/18 | 3,240 | 3,250 | 3,240 | 3,240 | 0% | 700 | 64億8000万 | +5.37% | 9.99 | 1.23 |
| 03/17 | 3,200 | 3,240 | 3,200 | 3,240 | +3.18% | 1,100 | 64億8000万 | +5.78% | 9.99 | 1.23 |
| 03/16 | 3,140 | 3,140 | 3,140 | 3,140 | -0.32% | 100 | 62億8000万 | +2.95% | 9.68 | 1.19 |
| 03/15 | 3,140 | 3,150 | 3,130 | 3,150 | 0% | 800 | 63億 | +3.52% | 9.72 | 1.2 |
| 03/14 | 3,200 | 3,200 | 3,150 | 3,150 | 0% | 700 | 63億 | +3.75% | 9.72 | 1.2 |
| 03/11 | 3,110 | 3,150 | 3,110 | 3,150 | +1.61% | 500 | 63億 | +3.96% | 9.72 | 1.2 |
| 03/10 | 3,000 | 3,100 | 3,000 | 3,100 | +3.33% | 800 | 62億 | +2.48% | 9.56 | 1.18 |
| 03/09 | 3,000 | 3,000 | 3,000 | 3,000 | -1.64% | 1,300 | 60億 | -0.76% | 9.25 | 1.14 |
| 03/08 | 3,040 | 3,050 | 3,030 | 3,050 | -2.24% | 1,700 | 61億 | +0.93% | 9.41 | 1.16 |
| 03/04 | 3,100 | 3,120 | 3,100 | 3,120 | 0% | 1,000 | 62億4000万 | +3.38% | 9.62 | 1.19 |
| 03/03 | 3,100 | 3,120 | 3,100 | 3,120 | +2.97% | 1,400 | 62億4000万 | +3.55% | 9.62 | 1.19 |
| 03/02 | 3,050 | 3,060 | 3,030 | 3,030 | -0.33% | 1,500 | 60億6000万 | +0.83% | 9.34 | 1.15 |
| 03/01 | 3,040 | 3,040 | 3,040 | 3,040 | +0.33% | 1,200 | 60億8000万 | +1.3% | 9.38 | 1.15 |
| 02/26 | 3,000 | 3,030 | 3,000 | 3,030 | +0.33% | 300 | 60億6000万 | +1.27% | 9.34 | 1.15 |
| 02/25 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 200 | 60億4000万 | +1.24% | 9.31 | 1.15 |
| 02/24 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 400 | 60億4000万 | +1.48% | 9.31 | 1.15 |
| 02/23 | 3,020 | 3,050 | 3,020 | 3,020 | -1.31% | 800 | 60億4000万 | +1.62% | 9.31 | 1.15 |
| 02/22 | 3,050 | 3,060 | 3,040 | 3,060 | 0% | 1,400 | 61億2000万 | +3% | 9.44 | 1.16 |
| 02/19 | 3,050 | 3,110 | 3,050 | 3,060 | +0.33% | 2,100 | 61億2000万 | +3.03% | 9.44 | 1.16 |
| 02/18 | 3,070 | 3,080 | 3,050 | 3,050 | -0.65% | 1,000 | 61億 | +2.73% | 9.41 | 1.16 |
| 02/17 | 3,010 | 3,070 | 3,010 | 3,070 | +1.99% | 600 | 61億4000万 | +3.54% | 9.47 | 1.17 |
| 02/16 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 700 | 60億2000万 | +1.76% | 9.28 | 1.14 |
| 02/15 | 3,060 | 3,060 | 2,980 | 3,000 | -1.96% | 1,500 | 60億 | +1.35% | 9.25 | 1.14 |
| 02/12 | 2,920 | 3,060 | 2,860 | 3,060 | +4.08% | 1,900 | 61億2000万 | +3.27% | 9.44 | 1.16 |
| 02/10 | 2,920 | 3,100 | 2,920 | 2,940 | 0% | 1,700 | 58億8000万 | -0.91% | 9.07 | 1.12 |
| 02/09 | 2,930 | 2,940 | 2,930 | 2,940 | +0.68% | 1,600 | 58億8000万 | -1.08% | 9.07 | 1.12 |
| 02/08 | 2,930 | 2,930 | 2,920 | 2,920 | -1.35% | 900 | 58億4000万 | -1.88% | 9.01 | 1.11 |
| 02/05 | 2,980 | 2,980 | 2,940 | 2,960 | -0.67% | 1,900 | 59億2000万 | -0.74% | 9.13 | 1.12 |
| 02/04 | 2,980 | 3,000 | 2,970 | 2,980 | -0.67% | 1,900 | 59億6000万 | -0.23% | 9.19 | 1.13 |
| 02/03 | 3,020 | 3,020 | 3,000 | 3,000 | -0.66% | 1,100 | 60億 | +0.4% | 9.25 | 1.14 |
| 02/02 | 3,120 | 3,120 | 3,020 | 3,020 | -0.98% | 1,500 | 60億4000万 | +1.17% | 9.31 | 1.15 |
| 02/01 | 3,040 | 3,140 | 3,040 | 3,050 | +2.69% | 1,300 | 61億 | +2.28% | 9.41 | 1.16 |
| 01/29 | 2,960 | 3,010 | 2,960 | 2,970 | +0.68% | 2,200 | 59億4000万 | -0.2% | 9.16 | 1.13 |
| 01/28 | 2,950 | 2,950 | 2,950 | 2,950 | -1.67% | 300 | 59億 | -0.74% | 9.1 | 1.12 |
| 01/27 | 2,930 | 3,000 | 2,930 | 3,000 | +2.39% | 200 | 60億 | +0.98% | 9.25 | 1.14 |
| 01/26 | 2,920 | 2,930 | 2,900 | 2,930 | +0.34% | 2,300 | 58億6000万 | -1.28% | 9.04 | 1.11 |
| 01/25 | 2,830 | 2,920 | 2,830 | 2,920 | +3.18% | 1,300 | 58億4000万 | -1.55% | 9.01 | 1.11 |
| 01/22 | 2,800 | 2,830 | 2,780 | 2,830 | +1.07% | 2,900 | 56億6000万 | -4.46% | 8.73 | 1.07 |
| 01/21 | 2,830 | 2,830 | 2,800 | 2,800 | -1.06% | 1,700 | 56億 | -5.5% | 8.64 | 1.06 |
| 01/20 | 2,920 | 2,930 | 2,830 | 2,830 | -3.41% | 2,100 | 56億6000万 | -4.65% | 8.73 | 1.07 |
| 01/19 | 2,950 | 3,000 | 2,920 | 2,930 | -2.33% | 1,100 | 58億6000万 | -1.41% | 9.04 | 1.11 |
| 01/18 | 3,010 | 3,010 | 2,950 | 3,000 | -0.99% | 1,900 | 60億 | +0.94% | 9.25 | 1.14 |
| 01/15 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 800 | 60億6000万 | +2.05% | 9.34 | 1.15 |
| 01/14 | 3,030 | 3,030 | 2,950 | 3,030 | +2.71% | 600 | 60億6000万 | +2.19% | 9.34 | 1.15 |
| 01/13 | 2,900 | 3,100 | 2,900 | 2,950 | +1.72% | 1,800 | 59億 | -0.51% | 9.1 | 1.12 |
| 01/12 | 3,010 | 3,010 | 2,900 | 2,900 | -5.54% | 2,100 | 58億 | -2.32% | 8.94 | 1.1 |
| 01/08 | 3,070 | 3,070 | 3,070 | 3,070 | 0% | 500 | 61億4000万 | +3.19% | 9.47 | 1.17 |
| 01/07 | 3,100 | 3,150 | 3,020 | 3,070 | -2.54% | 2,000 | 61億4000万 | +3.33% | 9.47 | 1.17 |
| 01/06 | 3,070 | 3,170 | 3,040 | 3,150 | +2.61% | 1,100 | 63億 | +6.2% | 9.72 | 1.2 |
| 01/05 | 3,200 | 3,200 | 3,070 | 3,070 | +1.32% | 2,500 | 61億4000万 | +3.89% | 9.47 | 1.17 |
| 01/04 | 3,090 | 3,120 | 3,000 | 3,030 | -1.3% | 2,600 | 60億6000万 | +2.75% | 9.34 | 1.15 |
| 2015 |
| 12/30 | 3,050 | 3,070 | 3,050 | 3,070 | -0.65% | 200 | 61億4000万 | +4.14% | 9.47 | 1.17 |
| 12/29 | 3,040 | 3,090 | 3,030 | 3,090 | +3% | 2,200 | 61億8000万 | +4.85% | 9.53 | 1.17 |
| 12/28 | 3,000 | 3,030 | 3,000 | 3,000 | +2.04% | 1,200 | 60億 | +2.25% | 9.25 | 1.14 |
| 12/25 | 2,930 | 2,960 | 2,870 | 2,940 | +0.34% | 1,400 | 58億8000万 | +0.48% | 9.07 | 1.12 |
| 12/24 | 2,850 | 2,930 | 2,850 | 2,930 | +1.03% | 400 | 58億6000万 | +0.34% | 9.04 | 1.11 |
| 12/22 | 2,820 | 2,920 | 2,820 | 2,900 | +0.69% | 2,700 | 58億 | -0.48% | 8.94 | 1.1 |
| 12/21 | 2,930 | 2,990 | 2,830 | 2,880 | -1.71% | 3,300 | 57億6000万 | -1.03% | 8.88 | 1.09 |
| 12/18 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 200 | 58億6000万 | +0.79% | 9.04 | 1.11 |
| 12/17 | 2,930 | 2,930 | 2,930 | 2,930 | +2.45% | 200 | 58億6000万 | +0.96% | 9.04 | 1.11 |
| 12/16 | 2,980 | 2,980 | 2,860 | 2,860 | +1.06% | 1,000 | 57億2000万 | -1.28% | 8.82 | 1.09 |
| 12/15 | 2,860 | 2,860 | 2,830 | 2,830 | -1.05% | 600 | 56億6000万 | -2.25% | 8.73 | 1.08 |
| 12/14 | 2,900 | 2,900 | 2,850 | 2,860 | -2.39% | 2,000 | 57億2000万 | -1.17% | 8.82 | 1.09 |
| 12/11 | 2,910 | 2,930 | 2,910 | 2,930 | +0.69% | 600 | 58億6000万 | +1.52% | 9.04 | 1.11 |
| 12/10 | 2,940 | 2,940 | 2,910 | 2,910 | -1.02% | 1,500 | 58億2000万 | +1.15% | 8.98 | 1.11 |
| 12/09 | 3,010 | 3,010 | 2,940 | 2,940 | +0.34% | 1,100 | 58億8000万 | +2.44% | 9.07 | 1.12 |
| 12/08 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 600 | 58億6000万 | +2.38% | 9.04 | 1.11 |
| 12/07 | 3,030 | 3,030 | 2,900 | 2,930 | -3.3% | 2,100 | 58億6000万 | +2.7% | 9.04 | 1.11 |
| 12/04 | 3,000 | 3,030 | 3,000 | 3,030 | -0.66% | 1,400 | 60億6000万 | +6.5% | 9.35 | 1.15 |
| 12/03 | 3,020 | 3,060 | 2,950 | 3,050 | 0% | 3,900 | 61億 | +7.51% | 9.41 | 1.16 |
| 12/02 | 3,080 | 3,080 | 2,990 | 3,050 | +2.69% | 4,200 | 61億 | +8.19% | 9.41 | 1.16 |
| 12/01 | 2,930 | 3,020 | 2,930 | 2,970 | +1.37% | 1,300 | 59億4000万 | +6.19% | 9.16 | 1.13 |
| 11/30 | 2,990 | 2,990 | 2,930 | 2,930 | +1.38% | 400 | 58億6000万 | +5.55% | 9.04 | 1.11 |
| 11/27 | 2,900 | 2,900 | 2,860 | 2,890 | -0.69% | 900 | 57億8000万 | +4.75% | 8.91 | 1.1 |
| 11/26 | 2,970 | 2,970 | 2,900 | 2,910 | -3% | 1,300 | 58億2000万 | +6.13% | 8.98 | 1.11 |
| 11/25 | 2,960 | 3,050 | 2,840 | 3,000 | -1.64% | 4,700 | 60億 | +10.29% | 9.25 | 1.14 |
| 11/24 | 2,800 | 3,050 | 2,800 | 3,050 | +9.71% | 6,100 | 61億 | +13.26% | 9.41 | 1.16 |
| 11/20 | 2,760 | 2,780 | 2,760 | 2,780 | 0% | 200 | 55億6000万 | +4.35% | 8.57 | 1.06 |
| 11/19 | 2,780 | 2,800 | 2,770 | 2,780 | -0.36% | 1,900 | 55億6000万 | +5.06% | 8.57 | 1.06 |
| 11/18 | 2,800 | 2,800 | 2,790 | 2,790 | -0.36% | 1,000 | 55億8000万 | +6.2% | 8.6 | 1.06 |
| 11/17 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 1,500 | 56億 | +7.36% | 8.64 | 1.06 |
| 11/16 | 2,790 | 2,810 | 2,790 | 2,800 | +0.36% | 500 | 56億 | +8.19% | 8.64 | 1.06 |
| 11/13 | 2,800 | 2,800 | 2,780 | 2,790 | -0.36% | 400 | 55億8000万 | +8.64% | 8.6 | 1.06 |
| 11/12 | 2,820 | 2,820 | 2,800 | 2,800 | -0.71% | 800 | 56億 | +9.89% | 8.64 | 1.06 |
| 11/11 | 2,800 | 2,820 | 2,800 | 2,820 | +0.71% | 1,000 | 56億4000万 | +11.55% | 8.7 | 1.07 |
| 11/10 | 2,800 | 2,810 | 2,760 | 2,800 | 0% | 1,700 | 56億 | +11.78% | 8.64 | 1.06 |
| 11/09 | 2,670 | 2,860 | 2,670 | 2,800 | +4.87% | 5,100 | 56億 | +12.86% | 8.64 | 1.06 |
| 11/06 | 2,690 | 2,690 | 2,670 | 2,670 | -1.11% | 800 | 53億4000万 | +8.62% | 8.23 | 1.01 |
| 11/05 | 2,740 | 2,740 | 2,700 | 2,700 | -1.46% | 800 | 54億 | +10.66% | 8.33 | 1.03 |
| 11/04 | 2,800 | 2,800 | 2,740 | 2,740 | -0.36% | 500 | 54億8000万 | +13.22% | 8.45 | 1.04 |
| 11/02 | 2,670 | 2,750 | 2,670 | 2,750 | +1.85% | 1,600 | 55億 | +14.68% | 8.48 | 1.04 |
| 10/30 | 2,710 | 2,710 | 2,700 | 2,700 | -1.1% | 200 | 54億 | +13.64% | 8.33 | 1.03 |
