株価チャート
2015/09/08～2016/03/28
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 |
| 03/28 | 3,540 | 3,600 | 3,500 | 3,600 | +1.69% | 5,000 | 222億1920万 | +2.8% | 10.17 | 0.56 |
| 03/25 | 3,520 | 3,540 | 3,520 | 3,540 | +1.29% | 2,600 | 218億4888万 | +1.2% | 10 | 0.55 |
| 03/23 | 3,515 | 3,535 | 3,490 | 3,495 | -0.14% | 3,400 | 215億7114万 | 0% | 9.87 | 0.55 |
| 03/22 | 3,530 | 3,530 | 3,500 | 3,500 | -0.14% | 3,800 | 216億200万 | +0.17% | 9.89 | 0.55 |
| 03/18 | 3,505 | 3,510 | 3,505 | 3,505 | 0% | 2,400 | 216億3286万 | +0.34% | 9.9 | 0.55 |
| 03/17 | 3,510 | 3,545 | 3,485 | 3,505 | 0% | 2,800 | 216億3286万 | +0.37% | 9.9 | 0.55 |
| 03/16 | 3,530 | 3,530 | 3,505 | 3,505 | -0.14% | 600 | 216億3286万 | +0.4% | 9.9 | 0.55 |
| 03/15 | 3,510 | 3,510 | 3,510 | 3,510 | +0.29% | 200 | 216億6372万 | +0.6% | 9.92 | 0.55 |
| 03/14 | 3,500 | 3,500 | 3,500 | 3,500 | +0.43% | 200 | 216億200万 | +0.37% | 9.89 | 0.55 |
| 03/11 | 3,485 | 3,485 | 3,485 | 3,485 | -0.85% | 200 | 215億942万 | -0.06% | 9.85 | 0.55 |
| 03/09 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 2,000 | 216億9458万 | +0.72% | 9.93 | 0.55 |
| 03/07 | 3,500 | 3,515 | 3,475 | 3,515 | +0.43% | 4,200 | 216億9458万 | +0.66% | 9.93 | 0.55 |
| 03/02 | 3,475 | 3,500 | 3,475 | 3,500 | -0.85% | 2,200 | 216億200万 | +0.14% | 9.89 | 0.55 |
| 02/29 | 3,525 | 3,530 | 3,525 | 3,530 | +1.58% | 400 | 217億8716万 | +0.91% | 9.97 | 0.55 |
| 02/26 | 3,500 | 3,500 | 3,475 | 3,475 | -1.42% | 1,400 | 214億4770万 | -0.69% | 9.82 | 0.54 |
| 02/25 | 3,525 | 3,525 | 3,525 | 3,525 | +0.71% | 400 | 217億5630万 | +0.63% | 9.96 | 0.55 |
| 02/24 | 3,500 | 3,500 | 3,495 | 3,500 | +0.72% | 1,000 | 216億200万 | -0.11% | 9.89 | 0.55 |
| 02/23 | 3,530 | 3,530 | 3,475 | 3,475 | -0.71% | 4,400 | 214億4770万 | -0.88% | 9.82 | 0.54 |
| 02/22 | 3,540 | 3,540 | 3,500 | 3,500 | -0.71% | 1,400 | 216億200万 | -0.31% | 9.89 | 0.55 |
| 02/19 | 3,525 | 3,525 | 3,525 | 3,525 | +2.17% | 400 | 217億5630万 | +0.31% | 9.96 | 0.55 |
| 02/18 | 3,445 | 3,460 | 3,445 | 3,450 | +0.15% | 2,400 | 212億9340万 | -1.82% | 9.75 | 0.54 |
| 02/15 | 3,430 | 3,445 | 3,430 | 3,445 | +0.44% | 400 | 212億6254万 | -2.02% | 9.73 | 0.54 |
| 02/12 | 3,470 | 3,480 | 3,430 | 3,430 | -1.01% | 4,800 | 211億6996万 | -2.56% | 9.69 | 0.54 |
| 02/10 | 3,475 | 3,475 | 3,455 | 3,465 | -2.39% | 1,600 | 213億8598万 | -1.73% | 9.79 | 0.54 |
| 02/02 | 3,550 | 3,550 | 3,550 | 3,550 | +1.43% | 200 | 219億1060万 | +0.57% | 10.03 | 0.56 |
| 01/29 | 3,500 | 3,500 | 3,500 | 3,500 | +0.57% | 400 | 216億200万 | -0.96% | 9.89 | 0.55 |
| 01/25 | 3,480 | 3,480 | 3,480 | 3,480 | +0.72% | 600 | 214億7856万 | -1.58% | 9.83 | 0.54 |
| 01/22 | 3,490 | 3,490 | 3,455 | 3,455 | -0.86% | 2,800 | 213億2426万 | -2.46% | 9.76 | 0.54 |
| 01/21 | 3,485 | 3,485 | 3,485 | 3,485 | +0.29% | 200 | 215億942万 | -1.69% | 9.85 | 0.55 |
| 01/20 | 3,510 | 3,510 | 3,475 | 3,475 | -0.14% | 5,200 | 214億4770万 | -2.06% | 9.82 | 0.54 |
| 01/15 | 3,475 | 3,480 | 3,475 | 3,480 | +0.72% | 600 | 214億7856万 | -1.94% | 9.83 | 0.54 |
| 01/13 | 3,435 | 3,455 | 3,435 | 3,455 | 0% | 600 | 213億2426万 | -2.7% | 9.76 | 0.54 |
| 01/12 | 3,500 | 3,500 | 3,450 | 3,455 | -1.29% | 1,400 | 213億2426万 | -2.81% | 9.76 | 0.54 |
| 01/08 | 3,510 | 3,510 | 3,500 | 3,500 | -2.1% | 1,800 | 216億200万 | -1.69% | 9.89 | 0.55 |
| 01/07 | 3,570 | 3,575 | 3,570 | 3,575 | +0.28% | 400 | 220億6490万 | +0.31% | 10.1 | 0.56 |
| 01/04 | 3,570 | 3,570 | 3,565 | 3,565 | -0.42% | 3,200 | 220億318万 | +0.08% | 10.07 | 0.56 |
| 2015 |
| 12/30 | 3,580 | 3,580 | 3,580 | 3,580 | +0.14% | 200 | 220億9576万 | +0.56% | 10.11 | 0.56 |
| 12/29 | 3,575 | 3,575 | 3,575 | 3,575 | +0.56% | 200 | 220億6490万 | +0.56% | 10.1 | 0.56 |
| 12/28 | 3,575 | 3,575 | 3,555 | 3,555 | -0.56% | 2,200 | 219億4146万 | +0.11% | 10.04 | 0.56 |
| 12/25 | 3,585 | 3,585 | 3,575 | 3,575 | +0.42% | 2,400 | 220億6490万 | +0.79% | 10.1 | 0.56 |
| 12/22 | 3,575 | 3,595 | 3,560 | 3,560 | +0.42% | 3,600 | 219億7232万 | +0.48% | 10.06 | 0.56 |
| 12/21 | 3,580 | 3,590 | 3,545 | 3,545 | -1.53% | 2,000 | 218億7974万 | +0.17% | 10.02 | 0.55 |
| 12/18 | 3,600 | 3,600 | 3,600 | 3,600 | +0.7% | 800 | 222億1920万 | +1.84% | 10.17 | 0.56 |
| 12/17 | 3,545 | 3,620 | 3,545 | 3,575 | +1.56% | 3,400 | 220億6490万 | +1.33% | 10.1 | 0.56 |
| 12/16 | 3,520 | 3,520 | 3,505 | 3,520 | +0.57% | 1,600 | 217億2544万 | -0.09% | 9.94 | 0.55 |
| 12/15 | 3,530 | 3,530 | 3,500 | 3,500 | -0.99% | 3,800 | 216億200万 | -0.57% | 9.89 | 0.55 |
| 12/14 | 3,550 | 3,550 | 3,535 | 3,535 | -1.67% | 1,000 | 218億1802万 | +0.51% | 9.99 | 0.55 |
| 12/11 | 3,565 | 3,595 | 3,530 | 3,595 | +0.7% | 2,800 | 221億8834万 | +2.36% | 10.16 | 0.56 |
| 12/10 | 3,570 | 3,570 | 3,570 | 3,570 | -2.19% | 200 | 220億3404万 | +1.85% | 10.09 | 0.56 |
| 12/09 | 3,535 | 3,650 | 3,535 | 3,650 | +2.82% | 2,600 | 225億2780万 | +4.32% | 10.31 | 0.57 |
| 12/08 | 3,550 | 3,550 | 3,550 | 3,550 | -2.07% | 1,200 | 219億1060万 | +1.72% | 10.03 | 0.56 |
| 12/07 | 3,530 | 3,625 | 3,530 | 3,625 | +2.84% | 2,000 | 223億7350万 | +4.02% | 10.24 | 0.57 |
| 12/04 | 3,535 | 3,535 | 3,525 | 3,525 | -0.84% | 800 | 217億5630万 | +1.41% | 9.96 | 0.55 |
| 12/03 | 3,550 | 3,575 | 3,550 | 3,555 | +1.43% | 1,400 | 219億4146万 | +2.39% | 10.04 | 0.56 |
| 12/02 | 3,515 | 3,515 | 3,505 | 3,505 | -0.71% | 800 | 216億3286万 | +1.1% | 9.9 | 0.55 |
| 12/01 | 3,555 | 3,555 | 3,530 | 3,530 | -0.7% | 600 | 217億8716万 | +1.93% | 9.97 | 0.55 |
| 11/30 | 3,555 | 3,555 | 3,555 | 3,555 | -0.42% | 200 | 219億4146万 | +2.75% | 10.04 | 0.56 |
| 11/27 | 3,570 | 3,570 | 3,570 | 3,570 | -1.24% | 400 | 220億3404万 | +3.36% | 10.09 | 0.56 |
| 11/26 | 3,575 | 3,615 | 3,550 | 3,615 | +2.7% | 1,200 | 223億1178万 | +4.87% | 10.21 | 0.57 |
| 11/25 | 3,560 | 3,575 | 3,520 | 3,520 | 0% | 4,800 | 217億2544万 | +2.36% | 9.94 | 0.55 |
| 11/24 | 3,495 | 3,540 | 3,495 | 3,520 | +1.73% | 4,200 | 217億2544万 | +2.5% | 9.94 | 0.55 |
| 11/20 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 1,200 | 213億5512万 | +0.9% | 9.78 | 0.54 |
| 11/19 | 3,465 | 3,465 | 3,460 | 3,460 | 0% | 1,400 | 213億5512万 | +0.96% | 9.78 | 0.54 |
| 11/18 | 3,465 | 3,465 | 3,450 | 3,460 | -0.43% | 2,600 | 213億5512万 | +0.99% | 9.78 | 0.54 |
| 11/17 | 3,470 | 3,475 | 3,470 | 3,475 | +0.29% | 400 | 214億4770万 | +1.43% | 9.82 | 0.54 |
| 11/13 | 3,445 | 3,470 | 3,445 | 3,465 | +1.02% | 4,200 | 213億8598万 | +1.17% | 9.79 | 0.54 |
| 11/12 | 3,430 | 3,430 | 3,430 | 3,430 | -0.15% | 600 | 211億6996万 | +0.2% | 9.69 | 0.54 |
| 11/11 | 3,440 | 3,440 | 3,435 | 3,435 | -0.15% | 600 | 212億82万 | +0.38% | 9.7 | 0.54 |
| 11/10 | 3,455 | 3,465 | 3,440 | 3,440 | -0.43% | 1,600 | 212億3168万 | +0.53% | 9.72 | 0.54 |
| 11/09 | 3,430 | 3,455 | 3,430 | 3,455 | +1.02% | 800 | 213億2426万 | +0.93% | 9.76 | 0.54 |
| 11/06 | 3,430 | 3,430 | 3,420 | 3,420 | 0% | 800 | 211億824万 | -0.09% | 9.66 | 0.53 |
| 11/05 | 3,420 | 3,420 | 3,420 | 3,420 | +0.29% | 1,000 | 211億824万 | -0.12% | 9.66 | 0.53 |
| 11/04 | 3,425 | 3,425 | 3,410 | 3,410 | -0.44% | 2,000 | 210億4652万 | -0.41% | 9.63 | 0.53 |
| 11/02 | 3,425 | 3,425 | 3,420 | 3,425 | 0% | 3,200 | 211億3910万 | -0.03% | 9.68 | 0.54 |
| 10/30 | 3,425 | 3,425 | 3,425 | 3,425 | +0.15% | 200 | 211億3910万 | -0.06% | 9.68 | 0.54 |
| 10/29 | 3,420 | 3,420 | 3,420 | 3,420 | +0.15% | 400 | 211億824万 | -0.2% | 9.66 | 0.53 |
| 10/28 | 3,415 | 3,415 | 3,415 | 3,415 | -0.29% | 800 | 210億7738万 | -0.38% | 9.65 | 0.53 |
| 10/27 | 3,425 | 3,425 | 3,425 | 3,425 | +0.44% | 200 | 211億3910万 | -0.12% | 9.68 | 0.54 |
| 10/26 | 3,435 | 3,435 | 3,410 | 3,410 | -0.15% | 3,800 | 210億4652万 | -0.64% | 9.63 | 0.53 |
| 10/23 | 3,415 | 3,415 | 3,410 | 3,415 | -1.01% | 2,400 | 210億7738万 | -0.58% | 9.65 | 0.53 |
| 10/22 | 3,450 | 3,450 | 3,450 | 3,450 | +1.32% | 600 | 212億9340万 | +0.35% | 9.75 | 0.54 |
| 10/21 | 3,400 | 3,405 | 3,400 | 3,405 | +0.15% | 600 | 210億1566万 | -1.07% | 9.62 | 0.53 |
| 10/20 | 3,400 | 3,400 | 3,400 | 3,400 | -0.44% | 2,600 | 209億8480万 | -1.25% | 9.61 | 0.53 |
| 10/19 | 3,415 | 3,425 | 3,415 | 3,415 | +0.44% | 800 | 210億7738万 | -0.87% | 9.65 | 0.53 |
| 10/16 | 3,445 | 3,450 | 3,390 | 3,400 | 0% | 2,800 | 209億8480万 | -1.36% | 9.61 | 0.53 |
| 10/14 | 3,415 | 3,445 | 3,400 | 3,400 | 0% | 800 | 209億8480万 | -1.42% | 9.61 | 0.53 |
| 10/09 | 3,430 | 3,430 | 3,350 | 3,400 | -0.87% | 3,200 | 209億8480万 | -1.56% | 9.61 | 0.53 |
| 10/08 | 3,450 | 3,450 | 3,430 | 3,430 | -1.29% | 800 | 211億6996万 | -0.87% | 9.69 | 0.54 |
| 10/06 | 3,475 | 3,475 | 3,475 | 3,475 | +1.16% | 400 | 214億4770万 | +0.29% | 9.82 | 0.54 |
| 10/05 | 3,435 | 3,435 | 3,435 | 3,435 | +0.29% | 200 | 212億82万 | -0.95% | 9.7 | 0.54 |
| 10/01 | 3,400 | 3,425 | 3,400 | 3,425 | +0.44% | 600 | 211億3910万 | -1.35% | 9.68 | 0.54 |
| 09/28 | 3,410 | 3,410 | 3,410 | 3,410 | -0.44% | 400 | 210億4652万 | -1.93% | 9.63 | 0.53 |
| 09/25 | 3,500 | 3,500 | 3,425 | 3,425 | -1.44% | 2,600 | 211億3910万 | -1.67% | 9.68 | 0.54 |
| 09/24 | 3,480 | 3,480 | 3,475 | 3,475 | +0.58% | 1,400 | 214億4770万 | -0.37% | 9.82 | 0.54 |
| 09/18 | 3,455 | 3,455 | 3,455 | 3,455 | +0.88% | 400 | 213億2426万 | -1.06% | 9.76 | 0.54 |
| 09/15 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 2,000 | 211億3910万 | -2.09% | 9.68 | 0.54 |
| 09/14 | 3,415 | 3,425 | 3,415 | 3,425 | -1.15% | 4,400 | 211億3910万 | -2.37% | 9.68 | 0.54 |
| 09/10 | 3,445 | 3,490 | 3,445 | 3,465 | +0.73% | 600 | 213億8598万 | -1.48% | 9.79 | 0.54 |
| 09/09 | 3,475 | 3,475 | 3,440 | 3,440 | -0.15% | 600 | 212億3168万 | -2.41% | 9.72 | 0.54 |
| 09/08 | 3,445 | 3,445 | 3,445 | 3,445 | +0.15% | 200 | 212億6254万 | -2.52% | 9.73 | 0.54 |
