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 | 3,510 | 3,510 | 3,355 | 3,355 | -4.82% | 19,400 | 422億7300万 | -2.58% | 13.22 | 0.94 |
| 03/30 | 3,485 | 3,535 | 3,470 | 3,525 | +0.71% | 15,600 | 444億1500万 | +2.2% | 13.89 | 0.99 |
| 03/29 | 3,525 | 3,525 | 3,465 | 3,500 | -1.41% | 9,800 | 441億 | +1.54% | 13.79 | 0.98 |
| 03/28 | 3,535 | 3,550 | 3,495 | 3,550 | +0.71% | 31,000 | 447億3000万 | +3.08% | 13.98 | 0.99 |
| 03/25 | 3,495 | 3,525 | 3,495 | 3,525 | +0.43% | 11,800 | 444億1500万 | +2.59% | 13.89 | 0.99 |
| 03/24 | 3,525 | 3,530 | 3,475 | 3,510 | +0.14% | 18,600 | 442億2600万 | +2.33% | 13.83 | 0.98 |
| 03/23 | 3,510 | 3,510 | 3,490 | 3,505 | +0.14% | 15,400 | 441億6300万 | +2.4% | 13.81 | 0.98 |
| 03/22 | 3,495 | 3,510 | 3,455 | 3,500 | +2.64% | 10,400 | 441億 | +2.46% | 13.79 | 0.98 |
| 03/18 | 3,490 | 3,490 | 3,410 | 3,410 | -2.43% | 5,800 | 429億6600万 | -0.09% | 13.43 | 0.96 |
| 03/17 | 3,505 | 3,505 | 3,470 | 3,495 | +0.58% | 11,400 | 440億3700万 | +2.61% | 13.77 | 0.98 |
| 03/16 | 3,520 | 3,520 | 3,465 | 3,475 | -0.71% | 6,600 | 437億8500万 | +2.21% | 13.69 | 0.97 |
| 03/15 | 3,495 | 3,530 | 3,485 | 3,500 | +0.72% | 14,000 | 441億 | +3% | 13.79 | 0.98 |
| 03/14 | 3,540 | 3,540 | 3,475 | 3,475 | -0.57% | 11,000 | 437億8500万 | +2.15% | 13.69 | 0.97 |
| 03/11 | 3,490 | 3,515 | 3,440 | 3,495 | -0.14% | 13,200 | 440億3700万 | +2.67% | 13.77 | 0.98 |
| 03/10 | 3,300 | 3,515 | 3,295 | 3,500 | +8.86% | 26,000 | 441億 | +2.7% | 13.79 | 0.98 |
| 03/09 | 3,265 | 3,265 | 3,215 | 3,215 | -1.08% | 6,800 | 405億900万 | -5.83% | 12.66 | 0.9 |
| 03/08 | 3,270 | 3,270 | 3,235 | 3,250 | -1.37% | 17,200 | 409億5000万 | -5.36% | 12.8 | 0.91 |
| 03/07 | 3,350 | 3,350 | 3,285 | 3,295 | -2.08% | 20,000 | 415億1700万 | -4.55% | 12.98 | 0.92 |
| 03/04 | 3,410 | 3,425 | 3,355 | 3,365 | -1.17% | 10,200 | 423億9900万 | -2.91% | 13.26 | 0.94 |
| 03/03 | 3,445 | 3,445 | 3,405 | 3,405 | -0.73% | 4,600 | 429億300万 | -1.99% | 13.41 | 0.95 |
| 03/02 | 3,380 | 3,430 | 3,380 | 3,430 | +1.78% | 4,600 | 432億1800万 | -1.52% | 13.51 | 0.96 |
| 03/01 | 3,410 | 3,430 | 3,365 | 3,370 | -1.03% | 8,000 | 424億6200万 | -3.38% | 13.28 | 0.94 |
| 02/29 | 3,510 | 3,510 | 3,405 | 3,405 | -2.99% | 6,000 | 429億300万 | -2.58% | 13.41 | 0.95 |
| 02/26 | 3,515 | 3,525 | 3,430 | 3,510 | -0.85% | 14,400 | 442億2600万 | +0.31% | 13.83 | 0.98 |
| 02/25 | 3,490 | 3,555 | 3,490 | 3,540 | +1.87% | 6,400 | 446億400万 | +1.26% | 13.95 | 0.99 |
| 02/24 | 3,460 | 3,480 | 3,420 | 3,475 | +0.29% | 7,400 | 437億8500万 | -0.54% | 13.69 | 0.97 |
| 02/23 | 3,450 | 3,470 | 3,395 | 3,465 | +1.17% | 4,600 | 436億5900万 | -0.86% | 13.65 | 0.97 |
| 02/22 | 3,335 | 3,435 | 3,335 | 3,425 | +1.63% | 17,400 | 431億5500万 | -1.97% | 13.49 | 0.96 |
| 02/19 | 3,360 | 3,370 | 3,350 | 3,370 | +0.3% | 2,400 | 424億6200万 | -3.6% | 13.28 | 0.94 |
| 02/18 | 3,355 | 3,390 | 3,325 | 3,360 | +0.6% | 4,200 | 423億3600万 | -3.92% | 13.24 | 0.94 |
| 02/17 | 3,385 | 3,385 | 3,325 | 3,340 | 0% | 4,800 | 420億8400万 | -4.54% | 13.16 | 0.94 |
| 02/16 | 3,360 | 3,420 | 3,330 | 3,340 | -1.91% | 11,400 | 420億8400万 | -4.63% | 13.16 | 0.94 |
| 02/15 | 3,400 | 3,410 | 3,345 | 3,405 | +4.77% | 6,600 | 429億300万 | -2.88% | 13.41 | 0.95 |
| 02/12 | 3,335 | 3,335 | 3,250 | 3,250 | -2.99% | 10,600 | 409億5000万 | -7.38% | 12.8 | 0.91 |
| 02/10 | 3,475 | 3,475 | 3,350 | 3,350 | -2.19% | 8,400 | 422億1000万 | -4.8% | 13.2 | 0.94 |
| 02/09 | 3,495 | 3,545 | 3,370 | 3,425 | -4.33% | 7,600 | 431億5500万 | -2.86% | 13.49 | 0.96 |
| 02/08 | 3,545 | 3,580 | 3,505 | 3,580 | +1.27% | 4,000 | 451億800万 | +1.39% | 14.1 | 1 |
| 02/05 | 3,545 | 3,550 | 3,505 | 3,535 | -1.81% | 5,400 | 445億4100万 | +0.08% | 13.93 | 0.99 |
| 02/04 | 3,605 | 3,640 | 3,590 | 3,600 | -1.37% | 3,000 | 453億6000万 | +1.87% | 14.18 | 1.01 |
| 02/03 | 3,625 | 3,650 | 3,590 | 3,650 | -1.35% | 2,600 | 459億9000万 | +3.37% | 14.38 | 1.02 |
| 02/02 | 3,700 | 3,700 | 3,690 | 3,700 | -0.27% | 4,200 | 466億2000万 | +4.96% | 14.58 | 1.04 |
| 02/01 | 3,650 | 3,710 | 3,650 | 3,710 | +2.06% | 11,200 | 467億4600万 | +5.49% | 14.61 | 1.04 |
| 01/29 | 3,585 | 3,635 | 3,555 | 3,635 | +1.39% | 7,400 | 458億100万 | +3.62% | 14.32 | 1.02 |
| 01/28 | 3,625 | 3,625 | 3,585 | 3,585 | -0.83% | 8,600 | 451億7100万 | +2.43% | 14.12 | 1 |
| 01/27 | 3,565 | 3,615 | 3,560 | 3,615 | +1.4% | 8,400 | 455億4900万 | +3.43% | 14.24 | 1.01 |
| 01/26 | 3,500 | 3,580 | 3,500 | 3,565 | +0.71% | 7,200 | 449億1900万 | +2.09% | 14.04 | 1 |
| 01/25 | 3,490 | 3,545 | 3,475 | 3,540 | +1.14% | 9,600 | 446億400万 | +1.46% | 13.95 | 0.99 |
| 01/22 | 3,485 | 3,500 | 3,470 | 3,500 | +1.89% | 6,200 | 441億 | +0.43% | 13.79 | 0.98 |
| 01/21 | 3,485 | 3,495 | 3,435 | 3,435 | -1.58% | 8,200 | 432億8100万 | -1.43% | 13.53 | 0.96 |
| 01/20 | 3,505 | 3,540 | 3,485 | 3,490 | -0.29% | 13,600 | 439億7400万 | +0.17% | 13.75 | 0.98 |
| 01/19 | 3,465 | 3,500 | 3,465 | 3,500 | +1.3% | 6,200 | 441億 | +0.55% | 13.79 | 0.98 |
| 01/18 | 3,405 | 3,475 | 3,405 | 3,455 | 0% | 5,200 | 435億3300万 | -0.69% | 13.61 | 0.97 |
| 01/15 | 3,400 | 3,460 | 3,390 | 3,455 | +1.62% | 9,400 | 435億3300万 | -0.63% | 13.61 | 0.97 |
| 01/14 | 3,405 | 3,465 | 3,400 | 3,400 | -0.29% | 8,200 | 428億4000万 | -2.16% | 13.39 | 0.95 |
| 01/13 | 3,425 | 3,440 | 3,390 | 3,410 | 0% | 9,400 | 429億6600万 | -1.93% | 13.43 | 0.96 |
| 01/12 | 3,440 | 3,460 | 3,410 | 3,410 | -1.45% | 6,600 | 429億6600万 | -2.01% | 13.43 | 0.96 |
| 01/08 | 3,460 | 3,515 | 3,430 | 3,460 | 0% | 11,400 | 435億9600万 | -0.63% | 13.63 | 0.97 |
| 01/07 | 3,495 | 3,495 | 3,400 | 3,460 | -1.42% | 8,600 | 435億9600万 | -0.66% | 13.63 | 0.97 |
| 01/06 | 3,525 | 3,540 | 3,495 | 3,510 | -0.43% | 6,400 | 442億2600万 | +0.72% | 13.83 | 0.98 |
| 01/05 | 3,550 | 3,585 | 3,525 | 3,525 | -0.84% | 6,200 | 444億1500万 | +1.15% | 13.89 | 0.99 |
| 01/04 | 3,610 | 3,610 | 3,555 | 3,555 | -1.52% | 3,200 | 447億9300万 | +2.04% | 14 | 1 |
| 2015 |
| 12/30 | 3,615 | 3,625 | 3,570 | 3,610 | +1.26% | 5,800 | 454億8600万 | +3.68% | 14.22 | 1.01 |
| 12/29 | 3,490 | 3,585 | 3,490 | 3,565 | +1.13% | 6,200 | 449億1900万 | +2.44% | 14.04 | 1 |
| 12/28 | 3,490 | 3,525 | 3,490 | 3,525 | +0.57% | 3,400 | 444億1500万 | +1.32% | 13.89 | 0.99 |
| 12/25 | 3,525 | 3,540 | 3,475 | 3,505 | -0.14% | 6,200 | 441億6300万 | +0.72% | 13.81 | 0.98 |
| 12/24 | 3,520 | 3,520 | 3,495 | 3,510 | +1.01% | 5,000 | 442億2600万 | +0.78% | 13.83 | 0.98 |
| 12/22 | 3,470 | 3,520 | 3,470 | 3,475 | +1.16% | 2,600 | 437億8500万 | -0.26% | 13.69 | 0.97 |
| 12/21 | 3,495 | 3,495 | 3,435 | 3,435 | -0.87% | 2,400 | 432億8100万 | -1.43% | 13.53 | 0.96 |
| 12/18 | 3,470 | 3,510 | 3,455 | 3,465 | -2.26% | 13,600 | 436億5900万 | -0.69% | 13.65 | 0.97 |
| 12/17 | 3,535 | 3,545 | 3,495 | 3,545 | +1.58% | 7,800 | 446億6700万 | +1.49% | 13.96 | 0.99 |
| 12/16 | 3,440 | 3,490 | 3,435 | 3,490 | +1.75% | 7,000 | 439億7400万 | -0.11% | 13.75 | 0.98 |
| 12/15 | 3,475 | 3,495 | 3,395 | 3,430 | -2.14% | 7,600 | 432億1800万 | -1.75% | 13.51 | 0.96 |
| 12/14 | 3,445 | 3,570 | 3,440 | 3,505 | +2.94% | 14,400 | 441億6300万 | +0.43% | 13.81 | 0.98 |
| 12/11 | 3,385 | 3,420 | 3,385 | 3,405 | -0.44% | 9,600 | 429億300万 | -2.3% | 13.41 | 0.95 |
| 12/10 | 3,445 | 3,445 | 3,415 | 3,420 | -0.58% | 5,200 | 430億9200万 | -1.78% | 13.47 | 0.96 |
| 12/09 | 3,420 | 3,440 | 3,420 | 3,440 | +0.58% | 4,000 | 433億4400万 | -1.15% | 13.55 | 0.96 |
| 12/08 | 3,390 | 3,425 | 3,390 | 3,420 | +0.88% | 5,000 | 430億9200万 | -1.67% | 13.47 | 0.96 |
| 12/07 | 3,490 | 3,490 | 3,390 | 3,390 | -1.74% | 7,800 | 427億1400万 | -2.64% | 13.35 | 0.95 |
| 12/04 | 3,475 | 3,475 | 3,420 | 3,450 | -1% | 7,400 | 434億7000万 | -1.09% | 13.59 | 0.97 |
| 12/03 | 3,445 | 3,485 | 3,430 | 3,485 | +0.72% | 5,200 | 439億1100万 | -0.03% | 13.73 | 0.98 |
| 12/02 | 3,490 | 3,490 | 3,380 | 3,460 | -0.86% | 14,200 | 435億9600万 | -0.6% | 13.63 | 0.97 |
| 12/01 | 3,485 | 3,520 | 3,485 | 3,490 | -0.43% | 4,200 | 439億7400万 | +0.37% | 13.75 | 0.98 |
| 11/30 | 3,480 | 3,515 | 3,470 | 3,505 | -0.28% | 6,000 | 441億6300万 | +0.95% | 13.81 | 0.98 |
| 11/27 | 3,495 | 3,515 | 3,485 | 3,515 | +0.57% | 6,000 | 442億8900万 | +1.41% | 13.85 | 0.98 |
| 11/26 | 3,505 | 3,510 | 3,495 | 3,495 | -0.85% | 4,800 | 440億3700万 | +1.04% | 13.77 | 0.98 |
| 11/25 | 3,505 | 3,525 | 3,495 | 3,525 | -0.56% | 4,400 | 444億1500万 | +2.11% | 13.89 | 0.99 |
| 11/24 | 3,540 | 3,545 | 3,470 | 3,545 | 0% | 6,200 | 446億6700万 | +2.9% | 13.96 | 0.99 |
| 11/20 | 3,550 | 3,550 | 3,525 | 3,545 | -0.42% | 3,000 | 446億6700万 | +3.17% | 13.96 | 0.99 |
| 11/19 | 3,580 | 3,580 | 3,525 | 3,560 | 0% | 5,000 | 448億5600万 | +3.79% | 14.02 | 1 |
| 11/18 | 3,565 | 3,580 | 3,535 | 3,560 | +0.42% | 7,400 | 448億5600万 | +4.06% | 14.02 | 1 |
| 11/17 | 3,525 | 3,545 | 3,455 | 3,545 | +1.43% | 12,400 | 446億6700万 | +3.87% | 13.96 | 0.99 |
| 11/16 | 3,515 | 3,525 | 3,455 | 3,495 | -1.41% | 6,200 | 440億3700万 | +2.67% | 13.77 | 0.98 |
| 11/13 | 3,525 | 3,565 | 3,520 | 3,545 | -0.56% | 3,600 | 446億6700万 | +4.39% | 13.96 | 0.99 |
| 11/12 | 3,595 | 3,595 | 3,525 | 3,565 | -0.14% | 11,800 | 449億1900万 | +5.26% | 14.04 | 1 |
| 11/11 | 3,440 | 3,660 | 3,430 | 3,570 | +4.54% | 24,000 | 449億8200万 | +5.72% | 14.06 | 1 |
| 11/10 | 3,400 | 3,460 | 3,400 | 3,415 | +0.44% | 7,200 | 430億2900万 | +1.4% | 13.45 | 0.96 |
| 11/09 | 3,380 | 3,435 | 3,340 | 3,400 | +0.59% | 12,000 | 428億4000万 | +1.07% | 13.39 | 0.95 |
| 11/06 | 3,325 | 3,380 | 3,310 | 3,380 | +1.2% | 5,000 | 425億8800万 | +0.54% | 13.31 | 0.95 |
| 11/05 | 3,350 | 3,405 | 3,340 | 3,340 | -0.3% | 5,600 | 420億8400万 | -0.57% | 13.16 | 0.94 |
| 11/04 | 3,405 | 3,425 | 3,350 | 3,350 | -1.18% | 4,000 | 422億1000万 | -0.18% | 13.2 | 0.94 |
