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 | 2,990 | 3,020 | 2,940 | 2,940 | -1.01% | 12,300 | 286億9737万 | +4.48% | 7.56 | 0.47 |
| 03/30 | 2,950 | 3,040 | 2,940 | 2,970 | +0.68% | 9,200 | 289億9020万 | +6.19% | 7.64 | 0.47 |
| 03/29 | 2,930 | 2,980 | 2,890 | 2,950 | 0% | 12,400 | 287億9498万 | +6.19% | 7.59 | 0.47 |
| 03/28 | 2,970 | 2,970 | 2,910 | 2,950 | +1.03% | 9,100 | 287億9498万 | +6.77% | 7.59 | 0.47 |
| 03/25 | 2,960 | 2,980 | 2,920 | 2,920 | -0.34% | 9,100 | 285億215万 | +6.34% | 7.51 | 0.46 |
| 03/24 | 2,890 | 2,970 | 2,860 | 2,930 | +1.74% | 16,300 | 285億9976万 | +7.17% | 7.54 | 0.47 |
| 03/23 | 2,930 | 2,930 | 2,860 | 2,880 | -0.69% | 2,600 | 281億1171万 | +5.92% | 7.41 | 0.46 |
| 03/22 | 2,910 | 2,920 | 2,840 | 2,900 | +1.75% | 7,100 | 283億693万 | +7.13% | 7.46 | 0.46 |
| 03/18 | 2,880 | 2,890 | 2,820 | 2,850 | -2.06% | 12,000 | 278億1888万 | +5.71% | 7.33 | 0.45 |
| 03/17 | 2,870 | 2,950 | 2,870 | 2,910 | +1.39% | 10,500 | 284億454万 | +8.46% | 7.49 | 0.46 |
| 03/16 | 2,910 | 2,920 | 2,850 | 2,870 | -0.35% | 9,600 | 280億1410万 | +7.25% | 7.38 | 0.46 |
| 03/15 | 2,890 | 2,910 | 2,850 | 2,880 | +1.05% | 8,500 | 281億1171万 | +7.62% | 7.41 | 0.46 |
| 03/14 | 2,770 | 2,850 | 2,770 | 2,850 | +3.26% | 6,900 | 278億1888万 | +6.18% | 7.33 | 0.45 |
| 03/11 | 2,700 | 2,810 | 2,700 | 2,760 | +0.36% | 8,800 | 269億4039万 | +2.15% | 7.1 | 0.44 |
| 03/10 | 2,680 | 2,750 | 2,680 | 2,750 | +2.61% | 4,700 | 268億4278万 | +0.88% | 7.07 | 0.44 |
| 03/09 | 2,700 | 2,740 | 2,660 | 2,680 | -1.83% | 3,400 | 261億5951万 | -2.65% | 6.89 | 0.43 |
| 03/08 | 2,770 | 2,830 | 2,720 | 2,730 | -2.5% | 5,100 | 266億4756万 | -1.94% | 7.02 | 0.43 |
| 03/07 | 2,800 | 2,830 | 2,770 | 2,800 | +1.08% | 6,900 | 273億3083万 | -0.43% | 7.2 | 0.44 |
| 03/04 | 2,750 | 2,880 | 2,700 | 2,770 | +1.09% | 11,500 | 270億3800万 | -2.22% | 7.13 | 0.44 |
| 03/03 | 2,700 | 2,740 | 2,700 | 2,740 | +0.74% | 5,800 | 267億4517万 | -3.86% | 7.05 | 0.43 |
| 03/02 | 2,720 | 2,750 | 2,650 | 2,720 | +1.49% | 11,800 | 265億4995万 | -5.16% | 7 | 0.43 |
| 03/01 | 2,690 | 2,710 | 2,670 | 2,680 | -1.11% | 5,700 | 261億5951万 | -7.04% | 6.89 | 0.43 |
| 02/29 | 2,690 | 2,730 | 2,630 | 2,710 | +3.83% | 10,600 | 264億5234万 | -6.65% | 6.97 | 0.43 |
| 02/26 | 2,600 | 2,650 | 2,600 | 2,610 | +0.38% | 8,100 | 254億7624万 | -10.49% | 6.71 | 0.41 |
| 02/25 | 2,510 | 2,600 | 2,510 | 2,600 | +3.59% | 4,700 | 253億7863万 | -11.23% | 6.69 | 0.41 |
| 02/24 | 2,510 | 2,530 | 2,480 | 2,510 | +0.4% | 11,200 | 245億13万 | -14.92% | 6.46 | 0.4 |
| 02/23 | 2,580 | 2,580 | 2,500 | 2,500 | -3.1% | 15,400 | 244億252万 | -15.99% | 6.43 | 0.4 |
| 02/22 | 2,530 | 2,620 | 2,530 | 2,580 | +1.98% | 9,400 | 251億8341万 | -14.06% | 6.64 | 0.41 |
| 02/19 | 2,570 | 2,580 | 2,520 | 2,530 | -2.69% | 18,400 | 246億9535万 | -16.5% | 6.51 | 0.4 |
| 02/18 | 2,590 | 2,640 | 2,550 | 2,600 | +1.17% | 14,100 | 253億7863万 | -14.98% | 6.69 | 0.41 |
| 02/17 | 2,540 | 2,600 | 2,540 | 2,570 | 0% | 10,700 | 250億8580万 | -16.72% | 6.61 | 0.41 |
| 02/16 | 2,620 | 2,690 | 2,550 | 2,570 | -1.91% | 16,400 | 250億8580万 | -17.31% | 6.61 | 0.41 |
| 02/15 | 2,610 | 2,690 | 2,540 | 2,620 | +3.56% | 18,300 | 255億7385万 | -16.4% | 6.74 | 0.42 |
| 02/12 | 2,590 | 2,650 | 2,520 | 2,530 | -7.33% | 15,000 | 246億9535万 | -19.96% | 6.51 | 0.4 |
| 02/10 | 2,860 | 2,900 | 2,730 | 2,730 | -4.88% | 12,300 | 266億4756万 | -14.66% | 7.02 | 0.43 |
| 02/09 | 3,000 | 3,000 | 2,830 | 2,870 | -7.42% | 13,100 | 280億1410万 | -11.15% | 7.38 | 0.46 |
| 02/08 | 3,290 | 3,290 | 3,090 | 3,100 | -6.06% | 14,300 | 302億5913万 | -4.82% | 7.97 | 0.49 |
| 02/05 | 3,280 | 3,370 | 3,280 | 3,300 | -1.79% | 7,200 | 322億1133万 | +0.76% | 8.49 | 0.52 |
| 02/04 | 3,400 | 3,430 | 3,360 | 3,360 | -1.75% | 5,300 | 327億9699万 | +2.28% | 8.64 | 0.53 |
| 02/03 | 3,410 | 3,430 | 3,360 | 3,420 | -0.58% | 6,100 | 333億8266万 | +3.86% | 8.8 | 0.54 |
| 02/02 | 3,480 | 3,490 | 3,410 | 3,440 | +0.29% | 9,100 | 335億7788万 | +4.43% | 8.85 | 0.55 |
| 02/01 | 3,390 | 3,490 | 3,380 | 3,430 | +3% | 12,500 | 334億8027万 | +4.1% | 8.82 | 0.54 |
| 01/29 | 3,210 | 3,330 | 3,210 | 3,330 | +4.06% | 5,900 | 325億416万 | +0.97% | 8.57 | 0.53 |
| 01/28 | 3,140 | 3,280 | 3,140 | 3,200 | 0% | 7,100 | 312億3523万 | -3.09% | 8.23 | 0.51 |
| 01/27 | 3,180 | 3,210 | 3,180 | 3,200 | +3.56% | 3,700 | 312億3523万 | -3.35% | 8.23 | 0.51 |
| 01/26 | 3,170 | 3,180 | 3,090 | 3,090 | -2.52% | 6,100 | 301億6152万 | -7.07% | 7.95 | 0.49 |
| 01/25 | 3,130 | 3,200 | 3,110 | 3,170 | +3.93% | 6,500 | 309億4240万 | -5.23% | 8.15 | 0.5 |
| 01/22 | 2,940 | 3,100 | 2,940 | 3,050 | +4.45% | 9,600 | 297億7108万 | -9.2% | 7.85 | 0.48 |
| 01/21 | 3,100 | 3,160 | 2,850 | 2,920 | -6.71% | 6,900 | 285億215万 | -13.56% | 7.51 | 0.46 |
| 01/20 | 3,230 | 3,230 | 3,120 | 3,130 | -0.63% | 9,400 | 305億5196万 | -8.02% | 8.05 | 0.5 |
| 01/19 | 3,140 | 3,200 | 3,100 | 3,150 | -0.32% | 5,200 | 307億4718万 | -7.87% | 8.1 | 0.5 |
| 01/18 | 3,170 | 3,210 | 3,150 | 3,160 | -3.36% | 3,600 | 308億4479万 | -7.98% | 8.13 | 0.5 |
| 01/15 | 3,340 | 3,370 | 3,270 | 3,270 | +0.62% | 6,600 | 319億1850万 | -5.16% | 8.41 | 0.52 |
| 01/14 | 3,210 | 3,300 | 3,180 | 3,250 | -0.91% | 8,800 | 317億2328万 | -6.04% | 8.36 | 0.52 |
| 01/13 | 3,170 | 3,300 | 3,170 | 3,280 | +4.46% | 8,300 | 320億1611万 | -5.5% | 8.44 | 0.52 |
| 01/12 | 3,200 | 3,260 | 3,140 | 3,140 | -2.48% | 7,700 | 306億4957万 | -9.85% | 8.08 | 0.5 |
| 01/08 | 3,330 | 3,360 | 3,210 | 3,220 | -1.83% | 11,900 | 314億3045万 | -8.03% | 8.28 | 0.51 |
| 01/07 | 3,490 | 3,490 | 3,220 | 3,280 | -6.02% | 16,700 | 320億1611万 | -6.71% | 8.44 | 0.52 |
| 01/06 | 3,550 | 3,560 | 3,480 | 3,490 | -0.57% | 7,800 | 340億6593万 | -1.16% | 8.98 | 0.55 |
| 01/05 | 3,490 | 3,550 | 3,470 | 3,510 | -0.57% | 5,500 | 342億6115万 | -0.74% | 9.03 | 0.56 |
| 01/04 | 3,580 | 3,580 | 3,520 | 3,530 | -0.56% | 4,200 | 344億5637万 | -0.2% | 9.08 | 0.56 |
| 2015 |
| 12/30 | 3,590 | 3,600 | 3,550 | 3,550 | -0.28% | 8,200 | 346億5159万 | +0.48% | 9.13 | 0.56 |
| 12/29 | 3,570 | 3,590 | 3,560 | 3,560 | 0% | 4,900 | 347億4920万 | +0.91% | 9.16 | 0.57 |
| 12/28 | 3,520 | 3,570 | 3,490 | 3,560 | +3.49% | 6,500 | 347億4920万 | +1.08% | 9.16 | 0.57 |
| 12/25 | 3,400 | 3,500 | 3,400 | 3,440 | -0.86% | 8,600 | 335億7788万 | -2.16% | 8.85 | 0.55 |
| 12/24 | 3,540 | 3,550 | 3,460 | 3,470 | -0.57% | 9,000 | 338億7071万 | -1.34% | 8.93 | 0.55 |
| 12/22 | 3,440 | 3,540 | 3,440 | 3,490 | +1.45% | 7,100 | 340億6593万 | -0.8% | 8.98 | 0.55 |
| 12/21 | 3,430 | 3,480 | 3,430 | 3,440 | +0.58% | 5,900 | 335億7788万 | -2.19% | 8.85 | 0.55 |
| 12/18 | 3,510 | 3,540 | 3,420 | 3,420 | -3.93% | 21,300 | 333億8266万 | -2.84% | 8.8 | 0.54 |
| 12/17 | 3,600 | 3,600 | 3,560 | 3,560 | -0.84% | 7,300 | 347億4920万 | +0.96% | 9.16 | 0.57 |
| 12/16 | 3,580 | 3,590 | 3,560 | 3,590 | +2.28% | 11,900 | 350億4203万 | +1.87% | 9.23 | 0.57 |
| 12/15 | 3,530 | 3,570 | 3,500 | 3,510 | -0.57% | 7,100 | 342億6115万 | -0.34% | 9.03 | 0.56 |
| 12/14 | 3,540 | 3,540 | 3,460 | 3,530 | -0.56% | 7,500 | 344億5637万 | +0.17% | 9.08 | 0.56 |
| 12/11 | 3,510 | 3,560 | 3,510 | 3,550 | +0.57% | 12,500 | 346億5159万 | +0.57% | 9.13 | 0.56 |
| 12/10 | 3,500 | 3,560 | 3,480 | 3,530 | +0.28% | 9,900 | 344億5637万 | -0.25% | 9.08 | 0.56 |
| 12/09 | 3,590 | 3,590 | 3,520 | 3,520 | 0% | 13,200 | 343億5876万 | -0.87% | 9.05 | 0.56 |
| 12/08 | 3,560 | 3,560 | 3,510 | 3,520 | -0.28% | 8,700 | 343億5876万 | -1.29% | 9.05 | 0.56 |
| 12/07 | 3,560 | 3,580 | 3,510 | 3,530 | -0.84% | 7,700 | 344億5637万 | -1.48% | 9.08 | 0.56 |
| 12/04 | 3,570 | 3,570 | 3,540 | 3,560 | -0.28% | 10,100 | 347億4920万 | -1.06% | 9.16 | 0.57 |
| 12/03 | 3,570 | 3,600 | 3,570 | 3,570 | -0.83% | 5,300 | 348億4681万 | -1.14% | 9.18 | 0.57 |
| 12/02 | 3,600 | 3,610 | 3,560 | 3,600 | 0% | 8,200 | 351億3964万 | -0.66% | 9.26 | 0.57 |
| 12/01 | 3,640 | 3,640 | 3,570 | 3,600 | -1.37% | 7,000 | 351億3964万 | -1.07% | 9.26 | 0.57 |
| 11/30 | 3,620 | 3,650 | 3,620 | 3,650 | +0.83% | 8,400 | 356億2769万 | -0.11% | 9.39 | 0.58 |
| 11/27 | 3,570 | 3,720 | 3,550 | 3,620 | +2.84% | 13,500 | 353億3486万 | -1.25% | 9.31 | 0.57 |
| 11/26 | 3,430 | 3,570 | 3,430 | 3,520 | +2.62% | 17,900 | 343億5876万 | -4.24% | 9.05 | 0.56 |
| 11/25 | 3,460 | 3,490 | 3,410 | 3,430 | -0.29% | 17,600 | 334億8027万 | -6.97% | 8.82 | 0.54 |
| 11/24 | 3,380 | 3,450 | 3,370 | 3,440 | +1.18% | 12,000 | 335億7788万 | -7.03% | 8.85 | 0.55 |
| 11/20 | 3,400 | 3,410 | 3,370 | 3,400 | -0.58% | 13,500 | 331億8744万 | -8.48% | 8.75 | 0.54 |
| 11/19 | 3,440 | 3,460 | 3,410 | 3,420 | -0.87% | 10,200 | 333億8266万 | -8.36% | 8.8 | 0.54 |
| 11/18 | 3,500 | 3,500 | 3,430 | 3,450 | -1.43% | 9,300 | 336億7549万 | -7.9% | 8.87 | 0.55 |
| 11/17 | 3,480 | 3,510 | 3,470 | 3,500 | +1.16% | 6,200 | 341億6354万 | -6.94% | 9 | 0.56 |
| 11/16 | 3,500 | 3,500 | 3,450 | 3,460 | -1.7% | 6,700 | 337億7310万 | -8.37% | 8.9 | 0.55 |
| 11/13 | 3,510 | 3,540 | 3,510 | 3,520 | -1.12% | 5,800 | 343億5876万 | -7.2% | 9.05 | 0.56 |
| 11/12 | 3,530 | 3,580 | 3,520 | 3,560 | +0.85% | 7,200 | 347億4920万 | -6.56% | 9.16 | 0.57 |
| 11/11 | 3,520 | 3,560 | 3,510 | 3,530 | -0.28% | 8,300 | 344億5637万 | -7.69% | 9.08 | 0.56 |
| 11/10 | 3,540 | 3,560 | 3,530 | 3,540 | 0% | 10,800 | 345億5398万 | -7.76% | 9.11 | 0.56 |
| 11/09 | 3,630 | 3,630 | 3,510 | 3,540 | -4.32% | 25,700 | 345億5398万 | -8.12% | 9.11 | 0.56 |
| 11/06 | 3,700 | 3,720 | 3,600 | 3,700 | -1.86% | 15,100 | 361億1574万 | -4.47% | 9.52 | 0.59 |
| 11/05 | 3,830 | 3,840 | 3,770 | 3,770 | -1.57% | 7,400 | 367億9901万 | -2.94% | 9.7 | 0.6 |
| 11/04 | 3,870 | 3,930 | 3,820 | 3,830 | -1.29% | 3,700 | 373億8467万 | -1.54% | 9.85 | 0.61 |
