株価チャート
2015/10/09～2016/03/31
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 | 715 | 715 | 705 | 705 | -0.7% | 400 | 21億1500万 | +0.43% | 11.87 | 1.03 |
| 03/25 | 715 | 715 | 710 | 710 | -2.74% | 1,000 | 21億3000万 | +1.43% | 11.96 | 1.03 |
| 03/24 | 730 | 730 | 730 | 730 | +2.82% | 200 | 21億9000万 | +4.29% | 12.29 | 1.06 |
| 03/23 | 720 | 720 | 710 | 710 | 0% | 800 | 21億3000万 | +1.43% | 11.96 | 1.03 |
| 03/18 | 730 | 730 | 710 | 710 | -2.07% | 1,200 | 21億3000万 | +1.14% | 11.96 | 1.03 |
| 03/14 | 720 | 725 | 720 | 725 | +0.69% | 600 | 21億7500万 | +2.98% | 12.21 | 1.06 |
| 03/10 | 725 | 725 | 720 | 720 | +0.7% | 400 | 21億6000万 | +1.98% | 12.13 | 1.05 |
| 03/09 | 715 | 715 | 710 | 715 | -0.69% | 6,600 | 21億4500万 | +1.13% | 12.04 | 1.04 |
| 03/08 | 720 | 720 | 720 | 720 | -0.69% | 400 | 21億6000万 | +1.41% | 12.13 | 1.05 |
| 03/07 | 700 | 740 | 700 | 725 | +1.4% | 3,400 | 21億250万 | +1.83% | 11.79 | 1.02 |
| 03/04 | 715 | 715 | 710 | 715 | +0.7% | 800 | 20億7350万 | +0.14% | 11.63 | 1.01 |
| 03/03 | 700 | 710 | 700 | 710 | +2.9% | 400 | 20億5900万 | -0.84% | 11.55 | 1 |
| 03/02 | 690 | 690 | 690 | 690 | 0% | 200 | 20億100万 | -3.9% | 11.23 | 0.97 |
| 03/01 | 690 | 690 | 680 | 690 | 0% | 1,000 | 20億100万 | -4.3% | 11.23 | 0.97 |
| 02/29 | 690 | 690 | 690 | 690 | 0% | 200 | 20億100万 | -4.7% | 11.23 | 0.97 |
| 02/26 | 680 | 690 | 680 | 690 | -0.72% | 400 | 20億100万 | -4.83% | 11.23 | 0.97 |
| 02/25 | 690 | 695 | 690 | 695 | +2.21% | 1,000 | 20億1550万 | -4.53% | 11.31 | 0.98 |
| 02/24 | 680 | 680 | 680 | 680 | -2.86% | 1,200 | 19億7200万 | -6.98% | 11.06 | 0.96 |
| 02/23 | 700 | 700 | 700 | 700 | 0% | 400 | 20億3000万 | -4.63% | 11.39 | 0.99 |
| 02/22 | 700 | 715 | 700 | 700 | -2.1% | 1,600 | 20億3000万 | -5.15% | 11.39 | 0.99 |
| 02/19 | 760 | 760 | 695 | 715 | -3.38% | 4,800 | 20億7350万 | -3.51% | 11.63 | 1.01 |
| 02/18 | 725 | 770 | 705 | 740 | +13.85% | 9,200 | 21億4600万 | -0.8% | 12.04 | 1.04 |
| 02/17 | 665 | 680 | 650 | 650 | -2.26% | 1,800 | 18億8500万 | -13.22% | 10.57 | 0.92 |
| 02/16 | 660 | 670 | 655 | 665 | +0.76% | 1,200 | 19億2850万 | -12.04% | 10.82 | 0.94 |
| 02/15 | 660 | 720 | 650 | 660 | +3.94% | 6,000 | 19億1400万 | -13.61% | 10.74 | 0.93 |
| 02/12 | 710 | 710 | 630 | 635 | -10.56% | 3,600 | 18億4150万 | -17.75% | 10.33 | 0.89 |
| 02/10 | 725 | 725 | 710 | 710 | -5.33% | 1,200 | 20億5900万 | -9.21% | 11.55 | 1 |
| 02/09 | 750 | 750 | 750 | 750 | 0% | 2,400 | 21億7500万 | -4.94% | 12.2 | 1.06 |
| 02/08 | 750 | 750 | 750 | 750 | 0% | 400 | 21億7500万 | -5.66% | 12.2 | 1.06 |
| 02/05 | 755 | 755 | 750 | 750 | -3.23% | 1,400 | 21億7500万 | -6.37% | 12.2 | 1.06 |
| 02/04 | 770 | 775 | 770 | 775 | +1.31% | 800 | 22億4750万 | -3.97% | 12.61 | 1.09 |
| 02/03 | 770 | 775 | 760 | 765 | -2.55% | 1,200 | 22億1850万 | -5.56% | 12.45 | 1.08 |
| 02/02 | 785 | 785 | 785 | 785 | +1.29% | 800 | 22億7650万 | -3.44% | 12.77 | 1.11 |
| 02/01 | 795 | 795 | 775 | 775 | +1.97% | 800 | 22億4750万 | -5.14% | 12.61 | 1.09 |
| 01/29 | 760 | 760 | 760 | 760 | -0.65% | 400 | 22億400万 | -7.54% | 12.36 | 1.07 |
| 01/28 | 750 | 765 | 750 | 765 | -0.65% | 1,400 | 22億1850万 | -7.61% | 12.45 | 1.08 |
| 01/27 | 765 | 790 | 760 | 770 | +0.65% | 5,400 | 22億3300万 | -7.56% | 12.53 | 1.08 |
| 01/25 | 775 | 775 | 765 | 765 | +2% | 1,600 | 22億1850万 | -8.71% | 12.45 | 1.08 |
| 01/22 | 730 | 750 | 690 | 750 | +3.45% | 5,400 | 21億7500万 | -11.03% | 12.2 | 1.06 |
| 01/21 | 785 | 785 | 725 | 725 | -5.23% | 1,400 | 21億250万 | -14.5% | 11.79 | 1.02 |
| 01/20 | 765 | 765 | 765 | 765 | 0% | 600 | 22億1850万 | -10.84% | 12.45 | 1.08 |
| 01/19 | 765 | 765 | 765 | 765 | 0% | 400 | 22億1850万 | -11.56% | 12.45 | 1.08 |
| 01/18 | 760 | 765 | 755 | 765 | -2.55% | 1,800 | 22億1850万 | -12.47% | 12.45 | 1.08 |
| 01/15 | 815 | 815 | 785 | 785 | -0.63% | 1,200 | 22億7650万 | -11.2% | 12.77 | 1.11 |
| 01/14 | 815 | 815 | 790 | 790 | -4.24% | 2,000 | 22億9100万 | -11.43% | 12.85 | 1.11 |
| 01/13 | 825 | 825 | 820 | 825 | +1.23% | 1,400 | 23億9250万 | -8.33% | 13.42 | 1.16 |
| 01/12 | 820 | 830 | 815 | 815 | -3.55% | 4,600 | 23億6350万 | -10.04% | 13.26 | 1.15 |
| 01/08 | 835 | 850 | 835 | 845 | -0.59% | 1,000 | 24億5050万 | -7.45% | 13.75 | 1.19 |
| 01/07 | 860 | 860 | 825 | 850 | -1.73% | 4,000 | 24億6500万 | -7.51% | 13.83 | 1.2 |
| 01/06 | 885 | 885 | 865 | 865 | -2.26% | 1,600 | 25億850万 | -6.59% | 14.07 | 1.22 |
| 01/05 | 895 | 895 | 860 | 885 | +0.57% | 800 | 25億6650万 | -5.04% | 14.4 | 1.25 |
| 01/04 | 905 | 905 | 870 | 880 | -2.76% | 1,800 | 25億5200万 | -6.08% | 14.32 | 1.24 |
| 2015 |
| 12/30 | 895 | 910 | 895 | 905 | +1.12% | 3,800 | 26億2450万 | -4.03% | 14.72 | 1.27 |
| 12/29 | 875 | 895 | 860 | 895 | 0% | 2,200 | 25億9550万 | -5.49% | 14.56 | 1.26 |
| 12/28 | 860 | 895 | 860 | 895 | +5.29% | 1,400 | 25億9550万 | -5.99% | 14.56 | 1.26 |
| 12/25 | 865 | 865 | 850 | 850 | 0% | 800 | 24億6500万 | -11.18% | 13.83 | 1.2 |
| 12/24 | 870 | 870 | 850 | 850 | -2.86% | 2,800 | 24億6500万 | -11.83% | 13.83 | 1.2 |
| 12/22 | 885 | 890 | 875 | 875 | -3.31% | 2,400 | 25億3750万 | -9.89% | 14.23 | 1.23 |
| 12/21 | 905 | 905 | 905 | 905 | 0% | 1,200 | 26億2450万 | -7.46% | 14.72 | 1.27 |
| 12/18 | 910 | 910 | 905 | 905 | +0.56% | 400 | 26億2450万 | -7.84% | 14.72 | 1.27 |
| 12/17 | 900 | 900 | 895 | 900 | 0% | 2,000 | 26億1000万 | -8.81% | 14.64 | 1.27 |
| 12/16 | 890 | 900 | 885 | 900 | +2.27% | 3,400 | 26億1000万 | -9.18% | 14.64 | 1.27 |
| 12/15 | 885 | 885 | 880 | 880 | -1.12% | 800 | 25億5200万 | -11.65% | 14.32 | 1.24 |
| 12/14 | 925 | 925 | 880 | 890 | -7.29% | 11,200 | 25億8100万 | -11.18% | 14.48 | 1.25 |
| 12/10 | 955 | 960 | 955 | 960 | +0.52% | 1,200 | 27億8400万 | -4.67% | 15.62 | 1.35 |
| 12/09 | 990 | 990 | 955 | 955 | -3.05% | 800 | 27億6950万 | -5.26% | 15.54 | 1.34 |
| 12/08 | 1,025 | 1,025 | 985 | 985 | -1.5% | 1,200 | 28億5650万 | -2.38% | 16.02 | 1.39 |
| 12/04 | 975 | 1,000 | 975 | 1,000 | +0.5% | 400 | 29億 | -0.7% | 16.27 | 1.41 |
| 12/03 | 990 | 995 | 990 | 995 | 0% | 400 | 28億8550万 | -1% | 16.19 | 1.4 |
| 12/02 | 980 | 995 | 980 | 995 | +1.53% | 400 | 28億8550万 | -0.8% | 16.19 | 1.4 |
| 12/01 | 1,010 | 1,010 | 980 | 980 | -1.01% | 600 | 28億4200万 | -2.1% | 15.94 | 1.38 |
| 11/27 | 980 | 990 | 980 | 990 | -0.5% | 1,400 | 28億7100万 | -0.9% | 16.11 | 1.39 |
| 11/26 | 995 | 995 | 995 | 995 | -2.45% | 200 | 28億8550万 | -0.3% | 16.19 | 1.4 |
| 11/25 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 1,000 | 29億5800万 | +2.31% | 16.59 | 1.44 |
| 11/24 | 1,015 | 1,015 | 1,010 | 1,010 | 0% | 400 | 29億2900万 | +1.61% | 16.43 | 1.42 |
| 11/20 | 1,005 | 1,010 | 1,005 | 1,010 | -1.94% | 400 | 29億2900万 | +1.71% | 16.43 | 1.42 |
| 11/18 | 1,040 | 1,040 | 1,030 | 1,030 | +1.98% | 400 | 29億8700万 | +3.83% | 16.76 | 1.45 |
| 11/17 | 1,035 | 1,035 | 1,010 | 1,010 | -0.98% | 400 | 29億2900万 | +2.02% | 16.43 | 1.42 |
| 11/12 | 1,005 | 1,025 | 1,005 | 1,020 | -0.49% | 2,600 | 29億5800万 | +3.13% | 16.59 | 1.44 |
| 11/11 | 1,020 | 1,025 | 1,020 | 1,025 | +1.99% | 1,000 | 29億7250万 | +3.74% | 16.68 | 1.44 |
| 11/10 | 1,000 | 1,005 | 1,000 | 1,005 | -3.37% | 1,200 | 29億1450万 | +2.03% | 16.35 | 1.42 |
| 11/09 | 1,040 | 1,040 | 1,040 | 1,040 | +0.48% | 200 | 30億1600万 | +5.58% | 16.92 | 1.46 |
| 11/06 | 1,010 | 1,045 | 1,010 | 1,035 | +1.47% | 2,000 | 30億150万 | +5.29% | 16.84 | 1.46 |
| 11/05 | 1,005 | 1,035 | 1,000 | 1,020 | +0.49% | 1,400 | 29億5800万 | +3.87% | 16.59 | 1.44 |
| 11/04 | 1,010 | 1,035 | 1,010 | 1,015 | -0.49% | 1,000 | 29億4350万 | +3.47% | 16.51 | 1.43 |
| 11/02 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | 29億5800万 | +4.19% | 16.59 | 1.44 |
| 10/30 | 1,015 | 1,035 | 1,015 | 1,020 | +0.49% | 2,600 | 29億5800万 | +4.29% | 16.59 | 1.44 |
| 10/29 | 1,015 | 1,020 | 1,015 | 1,015 | -0.49% | 1,000 | 29億4350万 | +3.78% | 16.51 | 1.43 |
| 10/28 | 985 | 1,025 | 985 | 1,020 | +3.55% | 2,400 | 29億5800万 | +4.19% | 16.59 | 1.44 |
| 10/27 | 980 | 995 | 980 | 985 | +1.03% | 1,600 | 28億5650万 | +0.31% | 16.02 | 1.39 |
| 10/26 | 985 | 985 | 975 | 975 | +3.17% | 1,000 | 28億2750万 | -1.02% | 15.86 | 1.37 |
| 10/23 | 950 | 950 | 945 | 945 | -1.56% | 2,000 | 27億4050万 | -4.06% | 15.37 | 1.33 |
| 10/22 | 935 | 1,075 | 935 | 960 | +2.13% | 18,200 | 27億8400万 | -2.74% | 15.62 | 1.35 |
| 10/21 | 925 | 940 | 925 | 940 | +0.53% | 2,000 | 27億2600万 | -4.86% | 15.29 | 1.32 |
| 10/20 | 935 | 945 | 935 | 935 | -1.06% | 2,400 | 27億1150万 | -5.27% | 15.21 | 1.32 |
| 10/19 | 965 | 965 | 940 | 945 | -0.53% | 1,200 | 27億4050万 | -4.26% | 15.37 | 1.33 |
| 10/16 | 940 | 950 | 940 | 950 | -1.55% | 800 | 27億5500万 | -3.65% | 15.45 | 1.34 |
| 10/15 | 940 | 965 | 940 | 965 | +0.52% | 1,000 | 27億9850万 | -2.33% | 15.7 | 1.36 |
| 10/14 | 960 | 965 | 960 | 960 | -1.54% | 600 | 27億8400万 | -2.83% | 15.62 | 1.35 |
| 10/09 | 975 | 975 | 975 | 975 | -0.51% | 200 | 28億2750万 | -1.22% | 15.86 | 1.37 |
