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 | 1,540 | 1,560 | 1,520 | 1,520 | -0.65% | 12,800 | 364億3543万 | -4.58% | 8.72 | 0.48 |
| 03/30 | 1,610 | 1,610 | 1,530 | 1,530 | -4.97% | 30,200 | 366億7513万 | -3.89% | 8.77 | 0.48 |
| 03/29 | 1,590 | 1,620 | 1,590 | 1,610 | -1.83% | 34,200 | 385億9279万 | +1.19% | 9.23 | 0.5 |
| 03/28 | 1,640 | 1,640 | 1,600 | 1,640 | 0% | 53,900 | 393億1191万 | +3.34% | 9.4 | 0.51 |
| 03/25 | 1,620 | 1,650 | 1,600 | 1,640 | +2.5% | 45,300 | 393億1191万 | +3.67% | 9.4 | 0.51 |
| 03/24 | 1,610 | 1,610 | 1,580 | 1,600 | -1.23% | 24,700 | 383億5308万 | +1.39% | 9.18 | 0.5 |
| 03/23 | 1,610 | 1,620 | 1,590 | 1,620 | +0.62% | 30,100 | 388億3250万 | +2.86% | 9.29 | 0.51 |
| 03/22 | 1,590 | 1,620 | 1,580 | 1,610 | +1.9% | 32,100 | 385億9279万 | +2.55% | 9.23 | 0.5 |
| 03/18 | 1,590 | 1,610 | 1,540 | 1,580 | -2.47% | 59,800 | 378億7367万 | +1.02% | 9.06 | 0.49 |
| 03/17 | 1,640 | 1,680 | 1,590 | 1,620 | -0.61% | 67,500 | 388億3250万 | +4.05% | 9.29 | 0.51 |
| 03/16 | 1,650 | 1,650 | 1,620 | 1,630 | -1.21% | 15,500 | 390億7220万 | +5.03% | 9.35 | 0.51 |
| 03/15 | 1,660 | 1,690 | 1,630 | 1,650 | -0.6% | 50,200 | 395億5162万 | +6.52% | 9.46 | 0.52 |
| 03/14 | 1,670 | 1,680 | 1,650 | 1,660 | +0.61% | 39,800 | 397億9132万 | +6.96% | 9.52 | 0.52 |
| 03/11 | 1,630 | 1,670 | 1,610 | 1,650 | +1.23% | 68,100 | 395億5162万 | +6.18% | 9.46 | 0.52 |
| 03/10 | 1,630 | 1,650 | 1,620 | 1,630 | 0% | 48,000 | 390億7220万 | +4.76% | 9.35 | 0.51 |
| 03/09 | 1,630 | 1,630 | 1,590 | 1,630 | -1.21% | 44,100 | 390億7220万 | +4.42% | 9.35 | 0.51 |
| 03/08 | 1,650 | 1,700 | 1,620 | 1,650 | 0% | 63,700 | 395億5162万 | +5.16% | 9.46 | 0.52 |
| 03/07 | 1,670 | 1,680 | 1,650 | 1,650 | 0% | 43,000 | 395億5162万 | +4.5% | 9.46 | 0.52 |
| 03/04 | 1,620 | 1,670 | 1,600 | 1,650 | +3.13% | 83,200 | 395億5162万 | +4.04% | 9.46 | 0.52 |
| 03/03 | 1,530 | 1,600 | 1,530 | 1,600 | +5.26% | 70,700 | 383億5308万 | +0.5% | 9.18 | 0.5 |
| 03/02 | 1,510 | 1,550 | 1,500 | 1,520 | +3.4% | 63,300 | 364億3543万 | -5.06% | 8.72 | 0.48 |
| 03/01 | 1,470 | 1,490 | 1,450 | 1,470 | +0.68% | 26,700 | 352億3689万 | -8.75% | 8.43 | 0.46 |
| 02/29 | 1,510 | 1,540 | 1,460 | 1,460 | -3.31% | 47,400 | 349億9719万 | -10.15% | 8.37 | 0.46 |
| 02/26 | 1,510 | 1,540 | 1,510 | 1,510 | +0.67% | 25,100 | 361億9572万 | -7.93% | 8.66 | 0.47 |
| 02/25 | 1,510 | 1,530 | 1,490 | 1,500 | +0.67% | 33,200 | 359億5601万 | -8.93% | 8.6 | 0.47 |
| 02/24 | 1,500 | 1,510 | 1,470 | 1,490 | -0.67% | 19,200 | 357億1631万 | -10.02% | 8.54 | 0.47 |
| 02/23 | 1,530 | 1,570 | 1,500 | 1,500 | -1.32% | 22,200 | 359億5601万 | -10.23% | 8.6 | 0.47 |
| 02/22 | 1,520 | 1,540 | 1,510 | 1,520 | 0% | 35,000 | 364億3543万 | -9.74% | 8.72 | 0.48 |
| 02/19 | 1,510 | 1,530 | 1,480 | 1,520 | -0.65% | 32,100 | 364億3543万 | -10.54% | 8.72 | 0.48 |
| 02/18 | 1,560 | 1,580 | 1,510 | 1,530 | 0% | 46,600 | 366億7513万 | -10.74% | 8.77 | 0.48 |
| 02/17 | 1,490 | 1,560 | 1,480 | 1,530 | +2.68% | 31,100 | 366億7513万 | -11.56% | 8.77 | 0.48 |
| 02/16 | 1,450 | 1,520 | 1,440 | 1,490 | +2.05% | 52,200 | 357億1631万 | -14.61% | 8.54 | 0.47 |
| 02/15 | 1,450 | 1,490 | 1,440 | 1,460 | +4.29% | 50,800 | 349億9719万 | -17.28% | 8.37 | 0.46 |
| 02/12 | 1,400 | 1,470 | 1,390 | 1,400 | -6.04% | 92,200 | 335億5895万 | -21.66% | 8.03 | 0.44 |
| 02/10 | 1,570 | 1,570 | 1,460 | 1,490 | -5.1% | 69,200 | 357億1631万 | -17.82% | 8.54 | 0.47 |
| 02/09 | 1,670 | 1,670 | 1,560 | 1,570 | -9.25% | 48,100 | 376億3396万 | -14.49% | 9 | 0.49 |
| 02/08 | 1,670 | 1,730 | 1,660 | 1,730 | +2.37% | 23,600 | 414億6927万 | -6.84% | 9.92 | 0.54 |
| 02/05 | 1,700 | 1,750 | 1,650 | 1,690 | -1.17% | 30,900 | 405億1044万 | -9.82% | 9.69 | 0.53 |
| 02/04 | 1,750 | 1,780 | 1,710 | 1,710 | -2.84% | 26,300 | 409億8986万 | -9.62% | 9.81 | 0.53 |
| 02/03 | 1,800 | 1,800 | 1,750 | 1,760 | -3.83% | 37,000 | 421億8839万 | -7.85% | 10.09 | 0.55 |
| 02/02 | 1,870 | 1,880 | 1,820 | 1,830 | -3.68% | 25,900 | 438億6634万 | -4.64% | 10.49 | 0.57 |
| 02/01 | 1,840 | 1,900 | 1,840 | 1,900 | +4.4% | 31,400 | 455億4429万 | -1.55% | 10.9 | 0.59 |
| 01/29 | 1,800 | 1,850 | 1,750 | 1,820 | +1.11% | 29,800 | 436億2663万 | -6.19% | 10.44 | 0.57 |
| 01/28 | 1,800 | 1,820 | 1,760 | 1,800 | -1.64% | 23,200 | 431億4722万 | -7.88% | 10.32 | 0.56 |
| 01/27 | 1,790 | 1,830 | 1,770 | 1,830 | +3.98% | 24,000 | 438億6634万 | -7.01% | 10.49 | 0.57 |
| 01/26 | 1,800 | 1,800 | 1,750 | 1,760 | -3.83% | 16,400 | 421億8839万 | -11.29% | 10.09 | 0.55 |
| 01/25 | 1,870 | 1,870 | 1,780 | 1,830 | +0.55% | 20,300 | 438億6634万 | -8.68% | 10.49 | 0.57 |
| 01/22 | 1,770 | 1,820 | 1,750 | 1,820 | +7.06% | 22,900 | 436億2663万 | -9.9% | 10.44 | 0.57 |
| 01/21 | 1,730 | 1,810 | 1,700 | 1,700 | -1.73% | 44,900 | 407億5015万 | -16.63% | 9.75 | 0.53 |
| 01/20 | 1,860 | 1,860 | 1,730 | 1,730 | -6.99% | 50,100 | 414億6927万 | -16.18% | 9.92 | 0.54 |
| 01/19 | 1,830 | 1,870 | 1,810 | 1,860 | +1.64% | 24,000 | 445億8546万 | -10.83% | 10.67 | 0.58 |
| 01/18 | 1,810 | 1,850 | 1,780 | 1,830 | -3.17% | 28,600 | 438億6634万 | -13.02% | 10.49 | 0.57 |
| 01/15 | 1,900 | 1,930 | 1,860 | 1,890 | 0% | 24,400 | 453億458万 | -10.93% | 10.84 | 0.59 |
| 01/14 | 1,880 | 1,900 | 1,840 | 1,890 | -2.07% | 27,800 | 453億458万 | -11.6% | 10.84 | 0.59 |
| 01/13 | 1,910 | 1,970 | 1,910 | 1,930 | +1.58% | 21,500 | 462億6341万 | -10.44% | 11.07 | 0.6 |
| 01/12 | 1,970 | 1,980 | 1,890 | 1,900 | -4.52% | 39,100 | 455億4429万 | -12.48% | 10.9 | 0.59 |
| 01/08 | 2,000 | 2,020 | 1,980 | 1,990 | -1% | 34,500 | 477億165万 | -9.05% | 11.41 | 0.62 |
| 01/07 | 2,020 | 2,040 | 2,010 | 2,010 | -1.95% | 30,800 | 481億8106万 | -8.72% | 11.53 | 0.63 |
| 01/06 | 2,080 | 2,080 | 2,030 | 2,050 | -0.97% | 21,400 | 491億3989万 | -7.41% | 11.76 | 0.64 |
| 01/05 | 2,070 | 2,120 | 2,060 | 2,070 | -0.96% | 26,700 | 496億1930万 | -6.97% | 11.87 | 0.65 |
| 01/04 | 2,110 | 2,150 | 2,080 | 2,090 | -3.24% | 23,900 | 500億9871万 | -6.45% | 11.98 | 0.65 |
| 2015 |
| 12/30 | 2,150 | 2,170 | 2,130 | 2,160 | +0.47% | 23,300 | 517億7666万 | -3.66% | 12.39 | 0.68 |
| 12/29 | 2,090 | 2,160 | 2,050 | 2,150 | +0.47% | 35,300 | 515億3696万 | -4.44% | 12.33 | 0.67 |
| 12/28 | 1,990 | 2,150 | 1,990 | 2,140 | +7% | 50,900 | 512億9725万 | -5.23% | 12.27 | 0.67 |
| 12/25 | 2,080 | 2,090 | 1,990 | 2,000 | -4.76% | 71,700 | 479億4135万 | -11.74% | 11.47 | 0.63 |
| 12/24 | 2,110 | 2,140 | 2,100 | 2,100 | -2.33% | 57,800 | 503億3842万 | -7.85% | 12.04 | 0.66 |
| 12/22 | 2,170 | 2,170 | 2,140 | 2,150 | -0.46% | 26,300 | 515億3696万 | -5.99% | 12.33 | 0.67 |
| 12/21 | 2,170 | 2,180 | 2,140 | 2,160 | 0% | 44,400 | 517億7666万 | -5.72% | 12.39 | 0.68 |
| 12/18 | 2,240 | 2,240 | 2,140 | 2,160 | -3.57% | 121,400 | 517億7666万 | -5.92% | 12.39 | 0.68 |
| 12/17 | 2,250 | 2,290 | 2,240 | 2,240 | 0% | 50,400 | 536億9432万 | -2.69% | 12.85 | 0.7 |
| 12/16 | 2,230 | 2,250 | 2,220 | 2,240 | +0.45% | 40,600 | 536億9432万 | -2.86% | 12.85 | 0.7 |
| 12/15 | 2,300 | 2,310 | 2,230 | 2,230 | -3.04% | 46,000 | 534億5461万 | -3.46% | 12.79 | 0.7 |
| 12/14 | 2,280 | 2,300 | 2,250 | 2,300 | -0.86% | 27,200 | 551億3256万 | -0.69% | 13.19 | 0.72 |
| 12/11 | 2,290 | 2,320 | 2,290 | 2,320 | +0.87% | 23,600 | 556億1197万 | +0.13% | 13.3 | 0.73 |
| 12/10 | 2,290 | 2,330 | 2,270 | 2,300 | 0% | 20,500 | 551億3256万 | -0.69% | 13.19 | 0.72 |
| 12/09 | 2,270 | 2,320 | 2,270 | 2,300 | +0.88% | 32,800 | 551億3256万 | -0.65% | 13.19 | 0.72 |
| 12/08 | 2,300 | 2,310 | 2,270 | 2,280 | -0.87% | 28,100 | 546億5314万 | -1.55% | 13.07 | 0.71 |
| 12/07 | 2,330 | 2,340 | 2,300 | 2,300 | -0.43% | 25,900 | 551億3256万 | -0.95% | 13.19 | 0.72 |
| 12/04 | 2,290 | 2,320 | 2,270 | 2,310 | -0.86% | 42,200 | 553億7226万 | -0.86% | 13.25 | 0.72 |
| 12/03 | 2,320 | 2,330 | 2,300 | 2,330 | 0% | 20,300 | 558億5168万 | -0.3% | 13.36 | 0.73 |
| 12/02 | 2,320 | 2,340 | 2,310 | 2,330 | +0.43% | 23,300 | 558億5168万 | -0.6% | 13.36 | 0.73 |
| 12/01 | 2,300 | 2,330 | 2,300 | 2,320 | +0.43% | 21,700 | 556億1197万 | -1.44% | 13.3 | 0.73 |
| 11/30 | 2,320 | 2,330 | 2,300 | 2,310 | -0.86% | 34,100 | 553億7226万 | -2.28% | 13.25 | 0.72 |
| 11/27 | 2,320 | 2,350 | 2,310 | 2,330 | +0.87% | 24,800 | 558億5168万 | -1.94% | 13.36 | 0.73 |
| 11/26 | 2,320 | 2,340 | 2,310 | 2,310 | +0.87% | 23,600 | 553億7226万 | -3.19% | 13.25 | 0.72 |
| 11/25 | 2,370 | 2,370 | 2,280 | 2,290 | -2.14% | 36,100 | 548億9285万 | -4.34% | 13.13 | 0.72 |
| 11/24 | 2,360 | 2,360 | 2,340 | 2,340 | -0.85% | 19,200 | 560億9138万 | -2.54% | 13.42 | 0.73 |
| 11/20 | 2,360 | 2,360 | 2,340 | 2,360 | +0.43% | 14,000 | 565億7080万 | -1.99% | 13.53 | 0.74 |
| 11/19 | 2,330 | 2,370 | 2,320 | 2,350 | +1.73% | 22,500 | 563億3109万 | -2.65% | 13.48 | 0.74 |
| 11/18 | 2,320 | 2,330 | 2,300 | 2,310 | +0.43% | 12,700 | 553億7226万 | -4.55% | 13.25 | 0.72 |
| 11/17 | 2,290 | 2,330 | 2,290 | 2,300 | +1.77% | 24,200 | 551億3256万 | -5.31% | 13.19 | 0.72 |
| 11/16 | 2,260 | 2,280 | 2,240 | 2,260 | -0.88% | 38,800 | 541億7373万 | -7.3% | 12.96 | 0.71 |
| 11/13 | 2,310 | 2,320 | 2,280 | 2,280 | -1.72% | 44,500 | 546億5314万 | -6.79% | 13.07 | 0.71 |
| 11/12 | 2,320 | 2,330 | 2,310 | 2,320 | -0.43% | 23,000 | 556億1197万 | -5.46% | 13.3 | 0.73 |
| 11/11 | 2,340 | 2,350 | 2,310 | 2,330 | -0.85% | 20,500 | 558億5168万 | -5.21% | 13.36 | 0.73 |
| 11/10 | 2,350 | 2,370 | 2,340 | 2,350 | -0.84% | 16,700 | 563億3109万 | -4.59% | 13.48 | 0.74 |
| 11/09 | 2,370 | 2,410 | 2,350 | 2,370 | +2.16% | 33,600 | 568億1050万 | -3.97% | 13.59 | 0.74 |
| 11/06 | 2,320 | 2,340 | 2,320 | 2,320 | +0.43% | 22,500 | 556億1197万 | -6.07% | 13.3 | 0.73 |
| 11/05 | 2,270 | 2,340 | 2,270 | 2,310 | +2.21% | 30,500 | 553億7226万 | -6.55% | 13.25 | 0.72 |
| 11/04 | 2,350 | 2,360 | 2,260 | 2,260 | -3% | 48,500 | 541億7373万 | -8.58% | 12.96 | 0.71 |
