株価チャート
2015/10/29～2016/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,220 | 1,250 | 1,200 | 1,250 | +1.63% | 1,300 | 19億2500万 | +0.4% | 12.04 | 0.54 |
| 03/30 | 1,220 | 1,230 | 1,220 | 1,230 | 0% | 200 | 18億9420万 | -0.81% | 11.85 | 0.53 |
| 03/28 | 1,260 | 1,290 | 1,230 | 1,230 | -2.38% | 1,200 | 18億9420万 | -0.4% | 11.85 | 0.53 |
| 03/25 | 1,330 | 1,370 | 1,260 | 1,260 | 0% | 10,300 | 19億4040万 | +2.44% | 12.14 | 0.54 |
| 03/24 | 1,290 | 1,290 | 1,250 | 1,260 | -2.33% | 1,300 | 19億4040万 | +3.11% | 12.14 | 0.54 |
| 03/23 | 1,320 | 1,320 | 1,290 | 1,290 | +0.78% | 200 | 19億8660万 | +6.17% | 12.43 | 0.56 |
| 03/22 | 1,300 | 1,300 | 1,280 | 1,280 | -1.54% | 800 | 19億7120万 | +6.14% | 12.33 | 0.55 |
| 03/18 | 1,320 | 1,320 | 1,300 | 1,300 | -0.76% | 200 | 20億200万 | +8.42% | 12.53 | 0.56 |
| 03/17 | 1,330 | 1,330 | 1,310 | 1,310 | -3.68% | 1,200 | 20億1740万 | +9.62% | 12.62 | 0.56 |
| 03/16 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | 20億9440万 | +14.29% | 13.1 | 0.59 |
| 03/15 | 1,380 | 1,380 | 1,360 | 1,360 | -0.73% | 500 | 20億9440万 | +14.67% | 13.1 | 0.59 |
| 03/14 | 1,360 | 1,370 | 1,320 | 1,370 | +0.74% | 500 | 21億980万 | +15.91% | 13.2 | 0.59 |
| 03/11 | 1,290 | 1,370 | 1,280 | 1,360 | +4.62% | 2,400 | 20億9440万 | +15.45% | 13.1 | 0.59 |
| 03/10 | 1,290 | 1,300 | 1,290 | 1,300 | +4.84% | 600 | 20億200万 | +10.73% | 12.53 | 0.56 |
| 03/09 | 1,230 | 1,240 | 1,230 | 1,240 | 0% | 800 | 19億960万 | +5.8% | 11.95 | 0.53 |
| 03/07 | 1,240 | 1,240 | 1,240 | 1,240 | -2.36% | 200 | 19億960万 | +5.62% | 11.95 | 0.53 |
| 03/04 | 1,190 | 1,270 | 1,190 | 1,270 | +6.72% | 2,400 | 19億5580万 | +8.36% | 12.24 | 0.55 |
| 03/03 | 1,180 | 1,230 | 1,180 | 1,190 | -0.83% | 1,500 | 18億3260万 | +1.71% | 11.47 | 0.51 |
| 03/02 | 1,200 | 1,200 | 1,190 | 1,200 | +2.56% | 700 | 18億4800万 | +2.48% | 11.56 | 0.52 |
| 03/01 | 1,160 | 1,170 | 1,160 | 1,170 | 0% | 600 | 18億180万 | 0% | 11.27 | 0.5 |
| 02/29 | 1,170 | 1,170 | 1,170 | 1,170 | +3.54% | 100 | 18億180万 | -0.26% | 11.27 | 0.5 |
| 02/26 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | 17億4020万 | -3.75% | 10.89 | 0.49 |
| 02/25 | 1,140 | 1,140 | 1,130 | 1,130 | +1.8% | 500 | 17億4020万 | -3.91% | 10.89 | 0.49 |
| 02/24 | 1,110 | 1,120 | 1,100 | 1,110 | -0.89% | 1,300 | 17億940万 | -5.85% | 10.7 | 0.48 |
| 02/23 | 1,130 | 1,130 | 1,120 | 1,120 | -0.88% | 800 | 17億2480万 | -5.56% | 10.79 | 0.48 |
| 02/22 | 1,110 | 1,130 | 1,100 | 1,130 | +3.67% | 1,000 | 17億4020万 | -5.28% | 10.89 | 0.49 |
| 02/19 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 200 | 16億7860万 | -9.32% | 10.5 | 0.47 |
| 02/18 | 1,090 | 1,110 | 1,090 | 1,100 | +2.8% | 1,000 | 16億9400万 | -9.24% | 10.6 | 0.47 |
| 02/17 | 1,100 | 1,100 | 1,070 | 1,070 | -1.83% | 3,100 | 16億4780万 | -12.58% | 10.31 | 0.46 |
| 02/16 | 1,080 | 1,110 | 1,080 | 1,090 | +1.87% | 6,300 | 16億7860万 | -11.81% | 10.5 | 0.47 |
| 02/15 | 1,130 | 1,130 | 1,070 | 1,070 | -1.83% | 8,600 | 16億4780万 | -14.54% | 10.31 | 0.46 |
| 02/12 | 1,120 | 1,130 | 1,090 | 1,090 | -9.17% | 3,000 | 16億7860万 | -14.04% | 10.5 | 0.47 |
| 02/10 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 2,000 | 18億4800万 | -6.4% | 11.56 | 0.52 |
| 02/09 | 1,210 | 1,210 | 1,200 | 1,200 | -4.76% | 2,500 | 18億4800万 | -7.19% | 11.56 | 0.52 |
| 02/08 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 400 | 19億4040万 | -3.37% | 12.14 | 0.54 |
| 02/05 | 1,250 | 1,260 | 1,230 | 1,260 | +0.8% | 1,200 | 19億4040万 | -4.11% | 12.14 | 0.54 |
| 02/04 | 1,240 | 1,290 | 1,240 | 1,250 | -0.79% | 1,000 | 19億2500万 | -5.73% | 12.04 | 0.54 |
| 02/03 | 1,250 | 1,260 | 1,250 | 1,260 | 0% | 500 | 19億4040万 | -5.48% | 12.14 | 0.54 |
| 02/02 | 1,260 | 1,260 | 1,260 | 1,260 | -1.56% | 1,100 | 19億4040万 | -5.97% | 12.14 | 0.54 |
| 02/01 | 1,270 | 1,290 | 1,270 | 1,280 | +5.79% | 1,500 | 19億7120万 | -4.97% | 12.33 | 0.55 |
| 01/29 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 18億6340万 | -10.64% | 11.66 | 0.52 |
| 01/28 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 400 | 18億6340万 | -11.42% | 11.66 | 0.52 |
| 01/27 | 1,190 | 1,210 | 1,190 | 1,210 | +1.68% | 1,800 | 18億6340万 | -12.26% | 11.66 | 0.52 |
| 01/26 | 1,230 | 1,230 | 1,180 | 1,190 | -4.03% | 1,800 | 18億3260万 | -14.51% | 11.47 | 0.51 |
| 01/25 | 1,230 | 1,270 | 1,230 | 1,240 | +3.33% | 1,100 | 19億960万 | -11.81% | 11.95 | 0.53 |
| 01/22 | 1,190 | 1,210 | 1,180 | 1,200 | +2.56% | 900 | 18億4800万 | -15.43% | 11.56 | 0.52 |
| 01/21 | 1,210 | 1,230 | 1,170 | 1,170 | -3.31% | 3,900 | 18億180万 | -18.35% | 11.27 | 0.5 |
| 01/20 | 1,290 | 1,290 | 1,210 | 1,210 | -6.2% | 7,800 | 18億6340万 | -16.55% | 11.66 | 0.52 |
| 01/19 | 1,310 | 1,310 | 1,290 | 1,290 | +0.78% | 1,700 | 19億8660万 | -12.01% | 12.43 | 0.56 |
| 01/18 | 1,300 | 1,300 | 1,280 | 1,280 | -5.19% | 2,100 | 19億7120万 | -13.4% | 12.33 | 0.55 |
| 01/15 | 1,360 | 1,380 | 1,350 | 1,350 | 0% | 900 | 20億7900万 | -9.52% | 13.01 | 0.58 |
| 01/14 | 1,360 | 1,360 | 1,350 | 1,350 | -3.57% | 1,500 | 20億7900万 | -10.18% | 13.01 | 0.58 |
| 01/13 | 1,400 | 1,410 | 1,400 | 1,400 | +1.45% | 500 | 21億5600万 | -7.53% | 13.49 | 0.6 |
| 01/12 | 1,470 | 1,470 | 1,380 | 1,380 | -6.76% | 3,200 | 21億2520万 | -9.57% | 13.3 | 0.59 |
| 01/08 | 1,460 | 1,480 | 1,450 | 1,480 | +1.37% | 1,700 | 22億7920万 | -3.83% | 14.26 | 0.64 |
| 01/07 | 1,480 | 1,500 | 1,460 | 1,460 | 0% | 1,400 | 22億4840万 | -5.56% | 14.07 | 0.63 |
| 01/06 | 1,490 | 1,490 | 1,460 | 1,460 | 0% | 800 | 22億4840万 | -6.11% | 14.07 | 0.63 |
| 01/05 | 1,510 | 1,510 | 1,440 | 1,460 | -1.35% | 2,700 | 22億4840万 | -6.59% | 14.07 | 0.63 |
| 01/04 | 1,500 | 1,500 | 1,480 | 1,480 | -1.99% | 1,000 | 22億7920万 | -5.79% | 14.26 | 0.64 |
| 2015 |
| 12/30 | 1,500 | 1,520 | 1,500 | 1,510 | -2.58% | 900 | 23億2540万 | -4.37% | 14.55 | 0.65 |
| 12/29 | 1,460 | 1,550 | 1,460 | 1,550 | +7.64% | 800 | 23億8700万 | -2.27% | 14.94 | 0.67 |
| 12/28 | 1,430 | 1,440 | 1,410 | 1,440 | +0.7% | 1,100 | 22億1760万 | -9.43% | 13.88 | 0.62 |
| 12/25 | 1,380 | 1,430 | 1,380 | 1,430 | 0% | 2,900 | 22億220万 | -10.4% | 13.78 | 0.62 |
| 12/24 | 1,450 | 1,470 | 1,430 | 1,430 | -2.72% | 7,100 | 22億220万 | -10.63% | 13.78 | 0.62 |
| 12/22 | 1,470 | 1,480 | 1,470 | 1,470 | -2.65% | 2,900 | 22億6380万 | -8.41% | 14.17 | 0.63 |
| 12/21 | 1,510 | 1,510 | 1,480 | 1,510 | -0.66% | 3,600 | 23億2540万 | -5.98% | 14.55 | 0.65 |
| 12/18 | 1,510 | 1,530 | 1,510 | 1,520 | -0.65% | 700 | 23億4080万 | -5.41% | 14.65 | 0.66 |
| 12/17 | 1,560 | 1,580 | 1,510 | 1,530 | -1.29% | 10,200 | 23億5620万 | -4.85% | 14.74 | 0.66 |
| 12/16 | 1,580 | 1,610 | 1,550 | 1,550 | -0.64% | 2,500 | 23億8700万 | -3.49% | 14.94 | 0.67 |
| 12/15 | 1,580 | 1,580 | 1,560 | 1,560 | 0% | 1,300 | 24億240万 | -2.8% | 15.03 | 0.67 |
| 12/14 | 1,550 | 1,580 | 1,550 | 1,560 | -2.5% | 3,600 | 24億240万 | -2.74% | 15.03 | 0.67 |
| 12/11 | 1,590 | 1,600 | 1,580 | 1,600 | 0% | 2,000 | 24億6400万 | -0.25% | 15.42 | 0.69 |
| 12/10 | 1,580 | 1,600 | 1,570 | 1,600 | +1.27% | 2,600 | 24億6400万 | -0.06% | 15.42 | 0.69 |
| 12/09 | 1,600 | 1,600 | 1,570 | 1,580 | -3.07% | 2,700 | 24億3320万 | -1.06% | 15.23 | 0.68 |
| 12/08 | 1,620 | 1,660 | 1,600 | 1,630 | 0% | 4,800 | 25億1020万 | +2.19% | 15.71 | 0.7 |
| 12/07 | 1,630 | 1,640 | 1,620 | 1,630 | 0% | 2,200 | 25億1020万 | +2.45% | 15.71 | 0.7 |
| 12/04 | 1,660 | 1,690 | 1,600 | 1,630 | -3.55% | 5,300 | 25億1020万 | +2.64% | 15.71 | 0.7 |
| 12/03 | 1,690 | 1,730 | 1,670 | 1,690 | -1.17% | 3,800 | 26億260万 | +6.56% | 16.29 | 0.73 |
| 12/02 | 1,710 | 1,720 | 1,680 | 1,710 | +2.4% | 2,200 | 26億3340万 | +8.02% | 16.48 | 0.74 |
| 12/01 | 1,670 | 1,680 | 1,670 | 1,670 | -0.6% | 800 | 25億7180万 | +5.83% | 16.09 | 0.72 |
| 11/30 | 1,680 | 1,680 | 1,670 | 1,680 | +1.2% | 400 | 25億8720万 | +6.73% | 16.19 | 0.72 |
| 11/27 | 1,660 | 1,670 | 1,650 | 1,660 | 0% | 1,400 | 25億5640万 | +5.73% | 16 | 0.72 |
| 11/26 | 1,660 | 1,730 | 1,660 | 1,660 | -0.6% | 1,300 | 25億5640万 | +5.87% | 16 | 0.72 |
| 11/25 | 1,710 | 1,750 | 1,670 | 1,670 | -1.76% | 6,900 | 25億7180万 | +6.71% | 16.09 | 0.72 |
| 11/24 | 1,680 | 1,780 | 1,670 | 1,700 | +4.29% | 19,700 | 26億1800万 | +8.83% | 16.38 | 0.73 |
| 11/20 | 1,600 | 1,650 | 1,600 | 1,630 | +1.24% | 3,400 | 25億1020万 | +4.55% | 15.71 | 0.7 |
| 11/19 | 1,570 | 1,610 | 1,570 | 1,610 | +5.23% | 6,700 | 24億7940万 | +3.34% | 15.51 | 0.69 |
| 11/18 | 1,540 | 1,550 | 1,530 | 1,530 | -0.65% | 3,200 | 23億5620万 | -1.8% | 14.74 | 0.66 |
| 11/17 | 1,520 | 1,540 | 1,520 | 1,540 | +1.99% | 700 | 23億7160万 | -1.35% | 14.84 | 0.66 |
| 11/16 | 1,500 | 1,510 | 1,500 | 1,510 | -0.66% | 600 | 23億2540万 | -3.33% | 14.55 | 0.65 |
| 11/13 | 1,530 | 1,530 | 1,500 | 1,520 | -1.3% | 1,000 | 23億4080万 | -2.81% | 14.65 | 0.66 |
| 11/11 | 1,520 | 1,560 | 1,520 | 1,540 | +2.67% | 1,100 | 23億7160万 | -1.72% | 14.84 | 0.66 |
| 11/10 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 300 | 23億1000万 | -4.28% | 14.45 | 0.65 |
| 11/09 | 1,510 | 1,540 | 1,500 | 1,520 | 0% | 1,800 | 23億4080万 | -3% | 14.65 | 0.66 |
| 11/06 | 1,520 | 1,520 | 1,520 | 1,520 | -2.56% | 100 | 23億4080万 | -2.94% | 14.65 | 0.66 |
| 11/05 | 1,540 | 1,560 | 1,540 | 1,560 | +1.3% | 200 | 24億240万 | -0.26% | 15.03 | 0.67 |
| 11/04 | 1,530 | 1,570 | 1,530 | 1,540 | +2.67% | 1,000 | 23億7160万 | -1.53% | 14.84 | 0.66 |
| 11/02 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 1,100 | 23億1000万 | -4.09% | 14.45 | 0.65 |
| 10/30 | 1,540 | 1,570 | 1,520 | 1,520 | -1.3% | 3,200 | 23億4080万 | -2.75% | 14.65 | 0.66 |
| 10/29 | 1,580 | 1,580 | 1,530 | 1,540 | -1.28% | 2,700 | 23億7160万 | -1.41% | 14.84 | 0.66 |
