株価チャート
2015/06/29～2016/03/31
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 2→1 |
| 2016 |
| 03/31 | 1,152 | 1,160 | 1,152 | 1,160 | +0.69% | 3,500 | 60億9000万 | -0.17% | 5.82 | 0.72 |
| 03/30 | 1,152 | 1,152 | 1,132 | 1,152 | -0.52% | 1,500 | 60億4800万 | -0.86% | 5.78 | 0.71 |
| 03/29 | 1,162 | 1,162 | 1,132 | 1,158 | -0.69% | 3,000 | 60億7950万 | -0.34% | 5.81 | 0.72 |
| 03/28 | 1,164 | 1,178 | 1,164 | 1,166 | +0.17% | 2,500 | 61億2150万 | +0.43% | 5.85 | 0.72 |
| 03/24 | 1,160 | 1,180 | 1,160 | 1,164 | -1.19% | 2,000 | 61億1100万 | +0.26% | 5.84 | 0.72 |
| 03/23 | 1,164 | 1,178 | 1,164 | 1,178 | +1.2% | 1,000 | 61億8450万 | +1.55% | 5.92 | 0.73 |
| 03/22 | 1,164 | 1,164 | 1,164 | 1,164 | -3% | 500 | 61億1100万 | +0.43% | 5.84 | 0.72 |
| 03/18 | 1,200 | 1,200 | 1,200 | 1,200 | +1.69% | 500 | 63億 | +3.54% | 6.03 | 0.74 |
| 03/14 | 1,180 | 1,180 | 1,180 | 1,180 | +2.43% | 500 | 61億9500万 | +1.99% | 5.93 | 0.73 |
| 03/11 | 1,152 | 1,152 | 1,152 | 1,152 | -0.52% | 1,500 | 60億4800万 | -0.43% | 5.78 | 0.71 |
| 03/10 | 1,160 | 1,160 | 1,152 | 1,158 | -0.17% | 2,000 | 60億7950万 | -0.17% | 5.81 | 0.72 |
| 03/09 | 1,152 | 1,160 | 1,152 | 1,160 | +0.69% | 1,000 | 60億9000万 | -0.17% | 5.82 | 0.72 |
| 03/08 | 1,152 | 1,152 | 1,152 | 1,152 | -1.2% | 500 | 60億4800万 | -0.43% | 5.78 | 0.71 |
| 03/04 | 1,166 | 1,166 | 1,166 | 1,166 | +1.22% | 500 | 61億2150万 | +1.22% | 5.85 | 0.72 |
| 03/01 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 5,000 | 60億4800万 | +0.44% | 5.78 | 0.71 |
| 02/25 | 1,154 | 1,154 | 1,152 | 1,152 | -0.17% | 1,500 | 60億4800万 | +0.79% | 5.78 | 0.71 |
| 02/23 | 1,152 | 1,154 | 1,152 | 1,154 | +0.17% | 5,000 | 60億5850万 | +1.23% | 5.79 | 0.71 |
| 02/22 | 1,152 | 1,152 | 1,152 | 1,152 | -0.69% | 1,000 | 60億4800万 | +1.32% | 5.78 | 0.71 |
| 02/19 | 1,160 | 1,160 | 1,160 | 1,160 | -1.69% | 500 | 60億9000万 | +2.2% | 5.82 | 0.72 |
| 02/18 | 1,180 | 1,180 | 1,180 | 1,180 | +0.17% | 500 | 61億9500万 | +4.33% | 5.93 | 0.73 |
| 02/16 | 1,172 | 1,178 | 1,172 | 1,178 | +2.26% | 1,000 | 61億8450万 | +4.43% | 5.92 | 0.73 |
| 02/15 | 1,154 | 1,154 | 1,152 | 1,152 | 0% | 1,000 | 60億4800万 | +2.4% | 5.78 | 0.71 |
| 02/12 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 2,000 | 60億4800万 | +2.58% | 5.78 | 0.71 |
| 02/10 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 1,500 | 60億4800万 | +2.67% | 5.78 | 0.71 |
| 02/09 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 1,500 | 60億4800万 | +2.86% | 5.78 | 0.71 |
| 02/08 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 1,500 | 60億4800万 | +3.32% | 5.78 | 0.71 |
| 02/04 | 1,152 | 1,152 | 1,152 | 1,152 | -0.17% | 1,000 | 60億4800万 | +3.78% | 5.78 | 0.71 |
| 02/01 | 1,152 | 1,154 | 1,152 | 1,154 | +0.17% | 2,000 | 60億5850万 | +4.72% | 5.79 | 0.71 |
| 01/27 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 2,000 | 60億4800万 | +5.3% | 5.78 | 0.71 |
| 01/26 | 1,172 | 1,172 | 1,116 | 1,152 | 0% | 2,000 | 60億4800万 | +6.08% | 5.78 | 0.71 |
| 01/25 | 1,150 | 1,200 | 1,150 | 1,152 | -0.52% | 78,000 | 60億4800万 | +6.86% | 5.78 | 0.71 |
| 01/20 | 1,158 | 1,158 | 1,158 | 1,158 | +1.22% | 1,000 | 60億7950万 | +8.33% | 5.81 | 0.72 |
| 01/19 | 1,076 | 1,144 | 1,076 | 1,144 | -3.87% | 2,500 | 60億600万 | +7.92% | 5.74 | 0.71 |
| 01/18 | 1,190 | 1,190 | 1,190 | 1,190 | -2.46% | 500 | 62億4750万 | +13.23% | 5.98 | 0.74 |
| 01/15 | 1,220 | 1,220 | 1,220 | 1,220 | +1.67% | 500 | 64億500万 | +17.2% | 6.13 | 0.76 |
| 01/14 | 1,052 | 1,200 | 1,052 | 1,200 | +15.16% | 1,000 | 63億 | +16.62% | 6.03 | 0.74 |
| 01/13 | 1,042 | 1,042 | 1,042 | 1,042 | +1.96% | 500 | 54億7050万 | +2.26% | 5.23 | 0.65 |
| 01/12 | 1,022 | 1,022 | 1,022 | 1,022 | -1.54% | 1,000 | 53億6550万 | +0.69% | 5.13 | 0.63 |
| 01/08 | 1,038 | 1,038 | 1,038 | 1,038 | -1.89% | 500 | 54億4950万 | +2.67% | 5.21 | 0.64 |
| 01/07 | 1,058 | 1,058 | 1,058 | 1,058 | -1.86% | 500 | 55億5450万 | +5.06% | 5.31 | 0.66 |
| 2015 |
| 12/29 | 1,078 | 1,078 | 1,076 | 1,078 | 0% | 2,000 | 56億5950万 | +7.69% | 5.41 | 0.67 |
| 12/28 | 1,078 | 1,078 | 1,078 | 1,078 | -1.82% | 2,000 | 56億5950万 | +8.34% | 5.41 | 0.67 |
| 12/25 | 1,098 | 1,098 | 1,098 | 1,098 | +1.86% | 500 | 57億6450万 | +11.02% | 5.51 | 0.68 |
| 12/22 | 1,078 | 1,078 | 1,078 | 1,078 | -1.82% | 500 | 56億5950万 | +9.78% | 5.41 | 0.67 |
| 12/18 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 500 | 57億6450万 | +12.5% | 5.51 | 0.68 |
| 12/16 | 1,114 | 1,132 | 1,098 | 1,098 | -1.08% | 5,500 | 57億6450万 | +13.31% | 5.51 | 0.68 |
| 12/15 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 1,000 | 58億2750万 | +15.38% | 5.57 | 0.69 |
| 12/14 | 1,220 | 1,220 | 1,110 | 1,110 | -0.18% | 9,500 | 58億2750万 | +16.11% | 5.57 | 0.69 |
| 12/11 | 1,000 | 1,112 | 1,000 | 1,112 | +8.81% | 6,500 | 58億3800万 | +16.93% | 5.58 | 0.69 |
| 12/10 | 1,042 | 1,098 | 1,022 | 1,022 | -0.78% | 2,500 | 53億6550万 | +7.92% | 5.13 | 0.63 |
| 12/09 | 1,030 | 1,030 | 1,030 | 1,030 | +8.42% | 500 | 54億750万 | +8.88% | 5.17 | 0.64 |
| 12/08 | 950 | 950 | 950 | 950 | -1.25% | 1,500 | 49億8750万 | +0.64% | 4.77 | 0.59 |
| 12/07 | 950 | 962 | 950 | 962 | +1.48% | 1,000 | 50億5050万 | +1.8% | 4.83 | 0.6 |
| 12/01 | 946 | 948 | 946 | 948 | +0.21% | 1,000 | 49億7700万 | +0.32% | 4.76 | 0.59 |
| 11/30 | 934 | 946 | 934 | 946 | +1.72% | 1,000 | 49億6650万 | 0% | 4.75 | 0.59 |
| 11/27 | 930 | 930 | 930 | 930 | +0.22% | 500 | 48億8250万 | -1.9% | 4.67 | 0.58 |
| 11/26 | 928 | 928 | 928 | 928 | +0.22% | 1,000 | 48億7200万 | -2.52% | 4.66 | 0.57 |
| 11/24 | 926 | 926 | 926 | 926 | -0.64% | 1,500 | 48億6150万 | -3.04% | 4.65 | 0.57 |
| 11/19 | 930 | 932 | 930 | 932 | 0% | 1,500 | 48億9300万 | -2.82% | 4.68 | 0.58 |
| 11/17 | 932 | 932 | 932 | 932 | -1.27% | 1,000 | 48億9300万 | -3.12% | 4.68 | 0.58 |
| 11/05 | 944 | 944 | 944 | 944 | 0% | 500 | 49億5600万 | -2.18% | 4.74 | 0.58 |
| 10/30 | 944 | 944 | 944 | 944 | +0.85% | 500 | 49億5600万 | -2.48% | 4.74 | 0.58 |
| 10/29 | 936 | 936 | 936 | 936 | +1.74% | 500 | 49億1400万 | -3.7% | 4.7 | 0.58 |
| 10/26 | 920 | 920 | 920 | 920 | 0% | 4,000 | 48億3000万 | -5.74% | 4.62 | 0.57 |
| 10/05 | 920 | 920 | 920 | 920 | -0.86% | 1,000 | 48億3000万 | -6.31% | 4.62 | 0.57 |
| 10/02 | 924 | 928 | 924 | 928 | +0.43% | 3,000 | 48億7200万 | -5.88% | 4.66 | 0.57 |
| 10/01 | 924 | 924 | 924 | 924 | 0% | 3,000 | 48億5100万 | -6.67% | 4.64 | 0.57 |
| 09/30 | 924 | 924 | 924 | 924 | -0.43% | 500 | 48億5100万 | -6.95% | 4.64 | 0.57 |
| 09/01 | 934 | 934 | 928 | 928 | 0% | 2,500 | 48億7200万 | -7.01% | 4.66 | 0.57 |
| 08/26 | 928 | 928 | 926 | 928 | 0% | 1,500 | 48億7200万 | -7.01% | 4.66 | 0.57 |
| 08/25 | 928 | 930 | 926 | 928 | -2.32% | 4,000 | 48億7200万 | -7.11% | 4.66 | 0.57 |
| 08/24 | 954 | 954 | 950 | 950 | -4.04% | 2,000 | 49億8750万 | -5% | 4.77 | 0.59 |
| 08/20 | 990 | 990 | 990 | 990 | -1.98% | 1,000 | 51億9750万 | -1.1% | 4.97 | 0.61 |
| 08/19 | 1,010 | 1,010 | 1,010 | 1,010 | +2.23% | 2,500 | 53億250万 | +0.9% | 5.07 | 0.63 |
| 08/14 | 988 | 988 | 988 | 988 | +0.82% | 1,000 | 51億8700万 | -1.2% | 4.96 | 0.61 |
| 08/13 | 966 | 980 | 950 | 980 | -0.2% | 3,000 | 51億4500万 | -1.8% | 4.92 | 0.61 |
| 08/12 | 966 | 982 | 964 | 982 | +1.66% | 3,000 | 51億5550万 | -1.5% | 4.93 | 0.61 |
| 08/11 | 964 | 996 | 964 | 966 | +0.21% | 6,000 | 50億7150万 | -2.91% | 4.85 | 0.6 |
| 08/10 | 1,000 | 1,000 | 964 | 964 | -3.6% | 3,000 | 50億6100万 | -3.02% | 4.84 | 0.6 |
| 08/07 | 1,000 | 1,020 | 1,000 | 1,000 | -1.96% | 4,000 | 52億5000万 | +0.7% | 5.02 | 0.62 |
| 08/06 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 500 | 53億5500万 | +2.93% | 5.12 | 0.63 |
| 07/31 | 996 | 1,020 | 996 | 1,020 | +1.39% | 3,000 | 53億5500万 | +3.34% | 5.12 | 0.63 |
| 07/24 | 1,006 | 1,006 | 1,006 | 1,006 | 0% | 500 | 52億8150万 | +2.24% | 5.05 | 0.62 |
| 07/23 | 996 | 1,006 | 996 | 1,006 | -1.37% | 2,500 | 52億8150万 | +2.55% | 5.05 | 0.62 |
| 07/22 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 1,000 | 53億5500万 | +4.29% | 5.12 | 0.63 |
| 07/21 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 500 | 54億750万 | +5.75% | 5.17 | 0.64 |
| 07/17 | 1,048 | 1,050 | 1,030 | 1,030 | -1.72% | 5,500 | 54億750万 | +6.19% | 5.17 | 0.64 |
| 07/16 | 1,048 | 1,048 | 1,048 | 1,048 | 0% | 500 | 55億200万 | +8.26% | 5.26 | 0.65 |
| 07/15 | 1,048 | 1,048 | 1,048 | 1,048 | +0.77% | 500 | 55億200万 | +8.83% | 5.26 | 0.65 |
| 07/14 | 1,040 | 1,040 | 1,040 | 1,040 | +1.96% | 500 | 54億6000万 | +8.56% | 5.22 | 0.64 |
| 07/13 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 2,500 | 53億5500万 | +6.92% | 5.12 | 0.63 |
| 07/10 | 1,008 | 1,008 | 1,000 | 1,000 | -4.58% | 1,000 | 52億5000万 | +5.04% | 5.02 | 0.62 |
| 07/09 | 930 | 1,048 | 912 | 1,048 | +12.45% | 4,500 | 55億200万 | +10.08% | 5.26 | 0.65 |
| 07/08 | 944 | 944 | 932 | 932 | -1.89% | 3,000 | 48億9300万 | -2% | 4.68 | 0.58 |
| 07/07 | 956 | 956 | 950 | 950 | -0.63% | 1,000 | 49億8750万 | -0.42% | 4.77 | 0.59 |
| 07/06 | 960 | 960 | 940 | 956 | -2.45% | 12,000 | 50億1900万 | 0% | 4.8 | 0.59 |
| 07/02 | 980 | 980 | 980 | 980 | -0.2% | 1,000 | 51億4500万 | +2.19% | 4.92 | 0.61 |
| 07/01 | 978 | 992 | 962 | 982 | -1.21% | 3,500 | 51億5550万 | +2.29% | 4.93 | 0.61 |
| 06/30 | 930 | 994 | 930 | 994 | +7.11% | 7,000 | 52億1850万 | +3.33% | 4.99 | 0.62 |
| 06/29 | 918 | 948 | 902 | 928 | -2.11% | 5,000 | 48億7200万 | -3.63% | 4.66 | 0.57 |
