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 | 420 | 430 | 420 | 420 | +2.44% | 11,600 | 26億1577万 | +3.45% | 15.68 | 1.2 |
03/30 | 420 | 420 | 410 | 410 | -2.38% | 3,400 | 25億5349万 | +1.23% | 15.31 | 1.17 |
03/29 | 420 | 420 | 410 | 420 | 0% | 4,600 | 26億1577万 | +3.7% | 15.68 | 1.2 |
03/28 | 410 | 420 | 410 | 420 | 0% | 18,300 | 26億1577万 | +3.96% | 15.68 | 1.2 |
03/25 | 420 | 420 | 410 | 420 | 0% | 4,300 | 26億1577万 | +4.22% | 15.68 | 1.2 |
03/24 | 410 | 420 | 410 | 420 | +2.44% | 49,600 | 26億1577万 | +4.48% | 15.68 | 1.2 |
03/23 | 410 | 410 | 410 | 410 | +2.5% | 28,300 | 25億5349万 | +2.5% | 15.31 | 1.17 |
03/22 | 410 | 410 | 400 | 400 | -2.44% | 4,900 | 24億9121万 | +0.25% | 14.94 | 1.14 |
03/18 | 410 | 410 | 400 | 410 | 0% | 7,100 | 25億5349万 | +3.02% | 15.31 | 1.17 |
03/17 | 410 | 410 | 410 | 410 | 0% | 23,000 | 25億5349万 | +3.54% | 15.31 | 1.17 |
03/16 | 410 | 410 | 410 | 410 | 0% | 11,600 | 25億5349万 | +3.54% | 15.31 | 1.17 |
03/15 | 410 | 420 | 410 | 410 | 0% | 15,600 | 25億5349万 | +3.8% | 15.31 | 1.17 |
03/14 | 410 | 410 | 410 | 410 | 0% | 15,900 | 25億5349万 | +3.54% | 15.31 | 1.17 |
03/11 | 410 | 420 | 400 | 410 | 0% | 5,300 | 25億5349万 | +3.54% | 15.31 | 1.17 |
03/10 | 410 | 410 | 400 | 410 | -2.38% | 19,600 | 25億5349万 | +3.27% | 15.31 | 1.17 |
03/09 | 400 | 420 | 400 | 420 | +5% | 17,200 | 26億1577万 | +5.79% | 15.68 | 1.2 |
03/08 | 410 | 410 | 400 | 400 | -2.44% | 16,500 | 24億9121万 | +0.5% | 14.94 | 1.14 |
03/07 | 410 | 410 | 400 | 410 | +2.5% | 31,700 | 25億5349万 | +2.76% | 15.31 | 1.17 |
03/04 | 400 | 410 | 400 | 400 | 0% | 22,800 | 24億9121万 | 0% | 14.94 | 1.14 |
03/03 | 390 | 410 | 390 | 400 | +2.56% | 27,600 | 24億9121万 | -0.25% | 14.94 | 1.14 |
03/02 | 400 | 400 | 390 | 390 | 0% | 26,900 | 24億2893万 | -2.99% | 14.56 | 1.11 |
03/01 | 380 | 390 | 380 | 390 | +2.63% | 7,500 | 24億2893万 | -2.99% | 14.56 | 1.11 |
02/29 | 390 | 400 | 380 | 380 | -2.56% | 17,000 | 23億6665万 | -5.94% | 14.19 | 1.08 |
02/26 | 390 | 400 | 390 | 390 | 0% | 39,800 | 24億2893万 | -3.94% | 14.56 | 1.11 |
02/25 | 390 | 390 | 390 | 390 | 0% | 11,300 | 24億2893万 | -3.94% | 14.56 | 1.11 |
02/24 | 390 | 400 | 380 | 390 | -2.5% | 28,100 | 24億2893万 | -4.18% | 14.56 | 1.11 |
02/23 | 400 | 410 | 400 | 400 | 0% | 15,600 | 24億9121万 | -2.2% | 14.94 | 1.14 |
02/22 | 390 | 400 | 380 | 400 | +2.56% | 42,400 | 24億9121万 | -2.44% | 14.94 | 1.14 |
02/19 | 390 | 400 | 390 | 390 | 0% | 11,900 | 24億2893万 | -5.34% | 14.56 | 1.11 |
02/18 | 390 | 400 | 390 | 390 | 0% | 13,300 | 24億2893万 | -5.8% | 14.56 | 1.11 |
02/17 | 390 | 400 | 380 | 390 | +2.63% | 44,100 | 24億2893万 | -6.47% | 14.56 | 1.11 |
02/16 | 380 | 390 | 370 | 380 | 0% | 40,400 | 23億6665万 | -9.31% | 14.19 | 1.08 |
02/15 | 370 | 380 | 370 | 380 | +8.57% | 23,800 | 23億6665万 | -10.17% | 14.19 | 1.08 |
02/12 | 380 | 390 | 350 | 350 | -12.5% | 117,300 | 21億7981万 | -17.84% | 13.07 | 1 |
02/10 | 410 | 410 | 390 | 400 | 0% | 51,100 | 24億9121万 | -7.41% | 14.94 | 1.14 |
02/09 | 410 | 420 | 400 | 400 | -4.76% | 29,900 | 24億9121万 | -8.05% | 14.94 | 1.14 |
02/08 | 400 | 420 | 400 | 420 | 0% | 25,700 | 26億1577万 | -4.11% | 15.68 | 1.2 |
02/05 | 420 | 420 | 400 | 420 | -2.33% | 54,700 | 26億1577万 | -4.55% | 15.68 | 1.2 |
02/04 | 420 | 430 | 420 | 430 | +2.38% | 18,200 | 26億7805万 | -2.93% | 16.06 | 1.22 |
02/03 | 430 | 430 | 420 | 420 | -4.55% | 28,400 | 26億1577万 | -5.41% | 15.68 | 1.2 |
02/02 | 430 | 440 | 430 | 440 | +2.33% | 14,600 | 27億4033万 | -1.12% | 16.43 | 1.25 |
02/01 | 440 | 440 | 420 | 430 | +2.38% | 21,800 | 26億7805万 | -3.59% | 16.06 | 1.22 |
01/29 | 420 | 440 | 420 | 420 | -2.33% | 35,700 | 26億1577万 | -6.25% | 15.68 | 1.2 |
01/28 | 420 | 430 | 420 | 430 | +2.38% | 6,000 | 26億7805万 | -4.44% | 16.06 | 1.22 |
01/27 | 420 | 430 | 410 | 420 | +2.44% | 13,100 | 26億1577万 | -7.08% | 15.68 | 1.2 |
01/26 | 420 | 420 | 410 | 410 | -4.65% | 34,400 | 25億5349万 | -10.09% | 15.31 | 1.17 |
01/25 | 430 | 430 | 420 | 430 | +2.38% | 33,100 | 26億7805万 | -6.32% | 16.06 | 1.22 |
01/22 | 400 | 420 | 400 | 420 | +5% | 35,300 | 26億1577万 | -9.09% | 15.68 | 1.2 |
01/21 | 410 | 410 | 400 | 400 | -4.76% | 31,500 | 24億9121万 | -14.16% | 14.94 | 1.14 |
01/20 | 430 | 440 | 400 | 420 | -2.33% | 73,200 | 26億1577万 | -10.64% | 15.68 | 1.2 |
01/19 | 440 | 440 | 430 | 430 | 0% | 13,500 | 26億7805万 | -9.09% | 16.06 | 1.22 |
01/18 | 420 | 430 | 410 | 430 | -2.27% | 34,500 | 26億7805万 | -9.66% | 16.06 | 1.22 |
01/15 | 450 | 450 | 430 | 440 | 0% | 52,600 | 27億4033万 | -7.95% | 16.43 | 1.25 |
01/14 | 470 | 470 | 440 | 440 | -6.38% | 72,400 | 27億4033万 | -8.71% | 16.43 | 1.25 |
01/13 | 460 | 470 | 460 | 470 | +4.44% | 27,700 | 29億2717万 | -3.09% | 17.55 | 1.34 |
01/12 | 470 | 470 | 450 | 450 | -4.26% | 56,200 | 28億261万 | -7.41% | 16.8 | 1.28 |
01/08 | 460 | 480 | 460 | 470 | 0% | 40,200 | 29億2717万 | -3.69% | 17.55 | 1.34 |
01/07 | 470 | 470 | 460 | 470 | -2.08% | 40,000 | 29億2717万 | -3.89% | 17.55 | 1.34 |
01/06 | 480 | 480 | 480 | 480 | 0% | 28,400 | 29億8945万 | -2.04% | 17.92 | 1.37 |
01/05 | 480 | 480 | 470 | 480 | 0% | 8,100 | 29億8945万 | -2.24% | 17.92 | 1.37 |
01/04 | 480 | 490 | 480 | 480 | 0% | 24,200 | 29億8945万 | -2.44% | 17.92 | 1.37 |
2015 |
12/30 | 470 | 480 | 470 | 480 | 0% | 25,600 | 29億8945万 | -2.44% | 17.92 | 1.37 |
12/29 | 460 | 480 | 460 | 480 | +4.35% | 9,600 | 29億8945万 | -2.44% | 17.92 | 1.37 |
12/28 | 450 | 460 | 450 | 460 | +2.22% | 28,000 | 28億6489万 | -6.69% | 17.18 | 1.31 |
12/25 | 460 | 470 | 450 | 450 | -2.17% | 51,700 | 28億261万 | -8.91% | 16.8 | 1.28 |
12/24 | 470 | 470 | 460 | 460 | -4.17% | 53,200 | 28億6489万 | -7.07% | 17.18 | 1.31 |
12/22 | 470 | 480 | 470 | 480 | 0% | 40,000 | 29億8945万 | -3.23% | 17.92 | 1.37 |
12/21 | 480 | 480 | 460 | 480 | 0% | 72,200 | 29億8945万 | -3.23% | 17.92 | 1.37 |
12/18 | 500 | 500 | 480 | 480 | -4% | 83,000 | 29億8945万 | -3.23% | 17.92 | 1.37 |
12/17 | 500 | 510 | 500 | 500 | 0% | 23,300 | 31億1401万 | +0.81% | 18.67 | 1.42 |
12/16 | 500 | 510 | 500 | 500 | 0% | 20,400 | 31億1401万 | +1.01% | 18.67 | 1.42 |
12/15 | 500 | 510 | 490 | 500 | -1.96% | 26,000 | 31億1401万 | +1.21% | 18.67 | 1.42 |
12/14 | 490 | 510 | 480 | 510 | +2% | 62,800 | 31億7630万 | +3.24% | 19.04 | 1.45 |
12/11 | 500 | 510 | 490 | 500 | 0% | 16,600 | 31億1401万 | +1.63% | 18.67 | 1.42 |
12/10 | 500 | 500 | 490 | 500 | 0% | 19,600 | 31億1401万 | +1.83% | 18.67 | 1.42 |
12/09 | 500 | 510 | 490 | 500 | 0% | 30,500 | 31億1401万 | +2.04% | 18.67 | 1.42 |
12/08 | 520 | 520 | 490 | 500 | -3.85% | 109,700 | 31億1401万 | +2.25% | 18.67 | 1.42 |
12/07 | 530 | 540 | 510 | 520 | 0% | 178,700 | 32億3858万 | +6.34% | 19.42 | 1.48 |
12/04 | 500 | 530 | 490 | 520 | +4% | 140,300 | 32億3858万 | +6.56% | 19.42 | 1.48 |
12/03 | 500 | 500 | 490 | 500 | 0% | 17,200 | 31億1401万 | +2.67% | 18.67 | 1.42 |
12/02 | 500 | 510 | 490 | 500 | 0% | 39,100 | 31億1401万 | +2.67% | 18.67 | 1.42 |
12/01 | 500 | 510 | 500 | 500 | 0% | 14,400 | 31億1401万 | +2.46% | 18.67 | 1.42 |
11/30 | 500 | 500 | 490 | 500 | +2.04% | 22,400 | 31億1401万 | +2.46% | 18.67 | 1.42 |
11/27 | 500 | 500 | 490 | 490 | -2% | 14,000 | 30億5173万 | +0.2% | 18.3 | 1.39 |
11/26 | 490 | 500 | 480 | 500 | +2.04% | 62,400 | 31億1401万 | +2.04% | 18.67 | 1.42 |
11/25 | 490 | 490 | 480 | 490 | 0% | 26,900 | 30億5173万 | 0% | 18.3 | 1.39 |
11/24 | 500 | 510 | 490 | 490 | 0% | 79,900 | 30億5173万 | 0% | 18.3 | 1.39 |
11/20 | 480 | 490 | 480 | 490 | +2.08% | 43,400 | 30億5173万 | 0% | 18.3 | 1.39 |
11/19 | 480 | 480 | 470 | 480 | 0% | 14,700 | 29億8945万 | -2.24% | 17.92 | 1.37 |
11/18 | 480 | 490 | 480 | 480 | 0% | 28,800 | 29億8945万 | -2.04% | 17.92 | 1.37 |
11/17 | 480 | 490 | 480 | 480 | 0% | 4,800 | 29億8945万 | -2.04% | 17.92 | 1.37 |
11/16 | 480 | 480 | 470 | 480 | -2.04% | 10,000 | 29億8945万 | -2.04% | 17.92 | 1.37 |
11/13 | 480 | 490 | 470 | 490 | +2.08% | 10,500 | 30億5173万 | 0% | 18.3 | 1.39 |
11/12 | 480 | 480 | 470 | 480 | 0% | 15,700 | 29億8945万 | -2.04% | 17.92 | 1.37 |
11/11 | 480 | 480 | 470 | 480 | 0% | 49,300 | 29億8945万 | -2.04% | 17.92 | 1.37 |
11/10 | 490 | 500 | 480 | 480 | -2.04% | 60,400 | 29億8945万 | -2.04% | 17.92 | 1.37 |
11/09 | 470 | 490 | 470 | 490 | +4.26% | 48,100 | 30億5173万 | +0.41% | 18.3 | 1.39 |
11/06 | 470 | 470 | 460 | 470 | 0% | 46,200 | 29億2717万 | -3.29% | 17.55 | 1.34 |
11/05 | 470 | 480 | 470 | 470 | 0% | 12,400 | 29億2717万 | -3.09% | 17.55 | 1.34 |
11/04 | 480 | 490 | 470 | 470 | -2.08% | 39,700 | 29億2717万 | -2.69% | 17.55 | 1.34 |