株価チャート
2015/09/09～2016/03/31
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 10→1 |
| 2016 |
| 03/31 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 100 | 16億7688万 | +2.39% | 14.35 | 0.93 |
| 03/30 | 1,360 | 1,360 | 1,360 | 1,360 | -0.73% | 300 | 16億6464万 | +1.49% | 14.24 | 0.92 |
| 03/29 | 1,330 | 1,370 | 1,330 | 1,370 | 0% | 200 | 16億7688万 | +2.01% | 14.35 | 0.93 |
| 03/28 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 900 | 16億7688万 | +1.86% | 14.35 | 0.93 |
| 03/25 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 200 | 16億7688万 | +1.71% | 14.35 | 0.93 |
| 03/23 | 1,380 | 1,380 | 1,380 | 1,380 | -2.82% | 300 | 16億8912万 | +2.22% | 14.45 | 0.93 |
| 03/18 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 700 | 17億3808万 | +5.19% | 14.87 | 0.96 |
| 03/15 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | 17億3808万 | +5.19% | 14.87 | 0.96 |
| 03/11 | 1,380 | 1,420 | 1,380 | 1,420 | -0.7% | 200 | 17億3808万 | +5.19% | 14.87 | 0.96 |
| 03/07 | 1,430 | 1,430 | 1,430 | 1,430 | +2.88% | 700 | 17億5032万 | +5.77% | 14.98 | 0.97 |
| 03/04 | 1,360 | 1,390 | 1,360 | 1,390 | +5.3% | 1,600 | 17億136万 | +2.81% | 14.56 | 0.94 |
| 03/03 | 1,310 | 1,320 | 1,300 | 1,320 | +0.76% | 2,100 | 16億1568万 | -2.58% | 13.82 | 0.89 |
| 03/02 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 100 | 16億344万 | -3.68% | 13.72 | 0.89 |
| 02/29 | 1,330 | 1,330 | 1,310 | 1,310 | +0.77% | 300 | 16億344万 | -4.1% | 13.72 | 0.89 |
| 02/26 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 600 | 15億9120万 | -5.32% | 13.61 | 0.88 |
| 02/25 | 1,280 | 1,300 | 1,280 | 1,300 | 0% | 600 | 15億9120万 | -5.93% | 13.61 | 0.88 |
| 02/24 | 1,300 | 1,300 | 1,300 | 1,300 | +1.56% | 100 | 15億9120万 | -6.47% | 13.61 | 0.88 |
| 02/23 | 1,280 | 1,280 | 1,280 | 1,280 | -1.54% | 200 | 15億6672万 | -8.44% | 13.4 | 0.87 |
| 02/22 | 1,300 | 1,300 | 1,300 | 1,300 | +1.56% | 100 | 15億9120万 | -7.67% | 13.61 | 0.88 |
| 02/19 | 1,290 | 1,290 | 1,280 | 1,280 | -0.78% | 1,000 | 15億6672万 | -9.6% | 13.4 | 0.87 |
| 02/18 | 1,300 | 1,300 | 1,280 | 1,290 | +0.78% | 1,900 | 15億7896万 | -9.41% | 13.51 | 0.87 |
| 02/17 | 1,280 | 1,300 | 1,280 | 1,280 | -3.03% | 500 | 15億6672万 | -10.68% | 13.4 | 0.87 |
| 02/15 | 1,310 | 1,320 | 1,310 | 1,320 | +4.76% | 400 | 16億1568万 | -8.59% | 13.82 | 0.89 |
| 02/12 | 1,260 | 1,260 | 1,260 | 1,260 | -3.82% | 100 | 15億4224万 | -13.22% | 13.19 | 0.85 |
| 02/10 | 1,310 | 1,310 | 1,310 | 1,310 | -7.09% | 300 | 16億344万 | -10.46% | 13.72 | 0.89 |
| 02/05 | 1,440 | 1,440 | 1,400 | 1,410 | -1.4% | 1,000 | 17億2584万 | -4.21% | 14.77 | 0.95 |
| 02/04 | 1,450 | 1,450 | 1,430 | 1,430 | +0.7% | 300 | 17億5032万 | -3.25% | 14.98 | 0.97 |
| 02/03 | 1,420 | 1,420 | 1,420 | 1,420 | -0.7% | 200 | 17億3808万 | -4.25% | 14.87 | 0.96 |
| 02/01 | 1,430 | 1,430 | 1,420 | 1,430 | 0% | 300 | 17億5032万 | -3.9% | 14.98 | 0.97 |
| 01/29 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 100 | 17億5032万 | -4.22% | 14.98 | 0.97 |
| 01/22 | 1,400 | 1,400 | 1,400 | 1,400 | -1.41% | 100 | 17億1360万 | -6.54% | 14.66 | 0.95 |
| 01/21 | 1,410 | 1,420 | 1,410 | 1,420 | 0% | 200 | 17億3808万 | -5.65% | 14.87 | 0.96 |
| 01/20 | 1,450 | 1,450 | 1,420 | 1,420 | -2.07% | 1,300 | 17億3808万 | -6.02% | 14.87 | 0.96 |
| 01/18 | 1,430 | 1,450 | 1,430 | 1,450 | 0% | 400 | 17億7480万 | -4.35% | 15.18 | 0.98 |
| 01/15 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 600 | 17億7480万 | -4.67% | 15.18 | 0.98 |
| 01/14 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 300 | 17億7480万 | -4.92% | 15.18 | 0.98 |
| 01/13 | 1,470 | 1,470 | 1,460 | 1,460 | +0.69% | 700 | 17億8704万 | -4.51% | 15.29 | 0.99 |
| 01/12 | 1,490 | 1,490 | 1,450 | 1,450 | -2.68% | 600 | 17億7480万 | -5.54% | 15.18 | 0.98 |
| 01/08 | 1,480 | 1,490 | 1,480 | 1,490 | -1.32% | 300 | 18億2376万 | -3.37% | 15.6 | 1.01 |
| 01/05 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 600 | 18億4824万 | -2.27% | 15.81 | 1.02 |
| 01/04 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | 18億4824万 | -2.39% | 15.81 | 1.02 |
| 2015 |
| 12/30 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 500 | 18億4824万 | -2.58% | 15.81 | 1.02 |
| 12/29 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 400 | 18億4824万 | -2.77% | 15.81 | 1.02 |
| 12/28 | 1,500 | 1,500 | 1,490 | 1,500 | +0.67% | 2,200 | 18億3600万 | -3.54% | 15.71 | 1.02 |
| 12/25 | 1,530 | 1,530 | 1,490 | 1,490 | -1.32% | 1,500 | 18億2376万 | -4.36% | 15.6 | 1.01 |
| 12/24 | 1,520 | 1,530 | 1,510 | 1,510 | -2.58% | 800 | 18億4824万 | -3.27% | 15.81 | 1.02 |
| 12/21 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 800 | 18億9720万 | -0.9% | 16.23 | 1.05 |
| 12/18 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 800 | 18億7272万 | -2.36% | 16.02 | 1.04 |
| 12/17 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 700 | 18億8496万 | -1.91% | 16.13 | 1.04 |
| 12/16 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 300 | 18億8496万 | -2.1% | 16.13 | 1.04 |
| 12/14 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 100 | 18億9720万 | -1.65% | 16.23 | 1.05 |
| 12/10 | 1,550 | 1,560 | 1,550 | 1,560 | +1.3% | 500 | 19億944万 | -1.14% | 16.34 | 1.06 |
| 12/09 | 1,560 | 1,560 | 1,540 | 1,540 | -0.65% | 700 | 18億8496万 | -2.53% | 16.13 | 1.04 |
| 12/08 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 100 | 18億9720万 | -2.02% | 16.23 | 1.05 |
| 12/07 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 3,000 | 19億2168万 | -0.95% | 16.44 | 1.06 |
| 12/04 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 600 | 19億944万 | -1.64% | 16.34 | 1.06 |
| 12/03 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 2,400 | 19億2168万 | -1.13% | 16.44 | 1.06 |
| 12/02 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 1,700 | 19億944万 | -1.76% | 16.34 | 1.06 |
| 12/01 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 1,200 | 19億944万 | -1.76% | 16.34 | 1.06 |
| 11/30 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 200 | 18億9720万 | -2.45% | 16.23 | 1.05 |
| 11/27 | 1,560 | 1,570 | 1,540 | 1,560 | -3.11% | 6,700 | 19億944万 | -1.89% | 16.34 | 1.06 |
| 11/24 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 900 | 19億7064万 | +1.19% | 16.86 | 1.09 |
| 11/20 | 1,600 | 1,610 | 1,600 | 1,610 | +1.9% | 6,000 | 19億7064万 | +1.26% | 16.86 | 1.09 |
| 11/19 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 200 | 19億3392万 | -0.5% | 16.55 | 1.07 |
| 11/18 | 1,570 | 1,590 | 1,550 | 1,550 | -3.13% | 1,100 | 18億9720万 | -2.45% | 16.23 | 1.05 |
| 11/16 | 1,570 | 1,600 | 1,560 | 1,600 | +1.91% | 6,100 | 19億5840万 | +0.63% | 16.76 | 1.08 |
| 11/13 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 300 | 19億2168万 | -1.26% | 16.44 | 1.06 |
| 11/12 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 19億2168万 | -1.38% | 16.44 | 1.06 |
| 11/11 | 1,570 | 1,580 | 1,570 | 1,570 | 0% | 600 | 19億2168万 | -1.38% | 16.44 | 1.06 |
| 11/10 | 1,580 | 1,580 | 1,570 | 1,570 | -1.26% | 600 | 19億2168万 | -1.51% | 16.44 | 1.06 |
| 11/09 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 100 | 19億4616万 | -0.38% | 16.65 | 1.08 |
| 11/05 | 1,610 | 1,610 | 1,610 | 1,610 | -0.62% | 500 | 19億7064万 | +0.75% | 16.86 | 1.09 |
| 11/04 | 1,610 | 1,620 | 1,610 | 1,620 | +1.25% | 200 | 19億8288万 | +1.44% | 16.97 | 1.1 |
| 11/02 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 100 | 19億5840万 | +0.19% | 16.76 | 1.08 |
| 10/30 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 19億7064万 | +0.94% | 16.86 | 1.09 |
| 10/29 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 19億7064万 | +1.07% | 16.86 | 1.09 |
| 10/28 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 100 | 19億7064万 | +1.19% | 16.86 | 1.09 |
| 10/27 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 100 | 19億5840万 | +0.63% | 16.76 | 1.08 |
| 10/26 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 400 | 19億7064万 | +1.26% | 16.86 | 1.09 |
| 10/23 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | 19億5840万 | +0.57% | 16.76 | 1.08 |
| 10/20 | 1,580 | 1,600 | 1,580 | 1,600 | +1.27% | 500 | 19億5840万 | +0.44% | 16.76 | 1.08 |
| 10/19 | 1,570 | 1,580 | 1,570 | 1,580 | +0.64% | 400 | 19億3392万 | -0.88% | 16.55 | 1.07 |
| 10/15 | 1,570 | 1,570 | 1,570 | 1,570 | -0.63% | 300 | 19億2168万 | -1.63% | 16.44 | 1.06 |
| 10/14 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 2,200 | 19億3392万 | -1% | 16.55 | 1.07 |
| 10/13 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 4,600 | 19億3392万 | -1% | 16.55 | 1.07 |
| 10/09 | 1,580 | 1,580 | 1,580 | 1,580 | +0.64% | 100 | 19億3392万 | -0.82% | 16.55 | 1.07 |
| 10/08 | 1,580 | 1,580 | 1,570 | 1,570 | -0.63% | 200 | 19億2168万 | -1.26% | 16.44 | 1.06 |
| 10/07 | 1,580 | 1,580 | 1,570 | 1,580 | -1.25% | 1,100 | 19億3392万 | -0.44% | 16.55 | 1.07 |
| 10/06 | 1,590 | 1,600 | 1,590 | 1,600 | +1.91% | 800 | 19億5840万 | +0.57% | 16.76 | 1.08 |
| 10/05 | 1,610 | 1,620 | 1,560 | 1,570 | -2.48% | 1,900 | 19億2168万 | -1.57% | 16.44 | 1.06 |
| 10/02 | 1,620 | 1,620 | 1,590 | 1,610 | 0% | 600 | 19億7064万 | +0.56% | 16.86 | 1.09 |
| 10/01 | 1,610 | 1,610 | 1,610 | 1,610 | +1.9% | 300 | 19億7064万 | +0.37% | 16.86 | 1.09 |
| 09/30 | 1,570 | 1,610 | 1,570 | 1,580 | -2.47% | 1,200 | 19億3392万 | -1.68% | 16.55 | 1.07 |
| 09/28 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 700 | 19億8288万 | +0.5% | 16.97 | 1.1 |
| 09/25 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 700 | 19億8288万 | +0.31% | 16.97 | 1.1 |
| 09/18 | 1,620 | 1,630 | 1,620 | 1,630 | +2.52% | 700 | 19億9512万 | +0.68% | 17.07 | 1.1 |
| 09/14 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 200 | 19億4616万 | -2.15% | 16.65 | 1.08 |
| 09/11 | 1,610 | 1,610 | 1,610 | 1,610 | +3.21% | 600 | 19億7064万 | -1.35% | 16.86 | 1.09 |
| 09/10 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 19億944万 | -4.88% | 16.34 | 1.06 |
| 09/09 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 1,700 | 19億944万 | -5.4% | 16.34 | 1.06 |
