株価チャート
2015/09/15～2016/03/29
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 |
| 03/29 | 1,600 | 1,600 | 1,600 | 1,600 | -1.23% | 100 | 23億5200万 | +0.25% | 34.48 | 1 |
| 03/28 | 1,620 | 1,620 | 1,600 | 1,620 | +0.62% | 700 | 23億8140万 | +1.57% | 34.91 | 1.01 |
| 03/25 | 1,590 | 1,610 | 1,590 | 1,610 | +1.9% | 700 | 23億6670万 | +1% | 34.7 | 1.01 |
| 03/24 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | 23億2260万 | -0.75% | 34.05 | 0.99 |
| 03/23 | 1,590 | 1,590 | 1,580 | 1,580 | -1.25% | 400 | 23億2260万 | -0.82% | 34.05 | 0.99 |
| 03/22 | 1,580 | 1,600 | 1,570 | 1,600 | 0% | 1,300 | 23億5200万 | +0.38% | 34.48 | 1 |
| 03/18 | 1,610 | 1,610 | 1,600 | 1,600 | -3.61% | 800 | 23億5200万 | +0.44% | 34.48 | 1 |
| 03/17 | 1,610 | 1,660 | 1,610 | 1,660 | +5.06% | 600 | 24億4020万 | +4.34% | 35.78 | 1.04 |
| 03/16 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 500 | 23億2260万 | -0.5% | 34.05 | 0.99 |
| 03/15 | 1,550 | 1,580 | 1,550 | 1,580 | -3.66% | 5,100 | 23億2260万 | -0.5% | 34.05 | 0.99 |
| 03/14 | 1,630 | 1,640 | 1,630 | 1,640 | 0% | 300 | 24億1080万 | +3.21% | 35.34 | 1.02 |
| 03/11 | 1,620 | 1,640 | 1,620 | 1,640 | +1.23% | 400 | 24億1080万 | +3.34% | 35.34 | 1.02 |
| 03/10 | 1,610 | 1,620 | 1,610 | 1,620 | +2.53% | 200 | 23億8140万 | +2.27% | 34.91 | 1.01 |
| 03/08 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 200 | 23億2260万 | -0.13% | 34.05 | 0.99 |
| 03/07 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | 23億3730万 | +0.57% | 34.27 | 0.99 |
| 03/04 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 100 | 23億3730万 | +0.63% | 34.27 | 0.99 |
| 03/02 | 1,560 | 1,610 | 1,560 | 1,610 | +1.26% | 200 | 23億6670万 | +2.03% | 34.7 | 1.01 |
| 03/01 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 100 | 23億3730万 | +0.89% | 34.27 | 0.99 |
| 02/29 | 1,660 | 1,660 | 1,610 | 1,610 | 0% | 500 | 23億6670万 | +2.16% | 34.7 | 1.01 |
| 02/25 | 1,600 | 1,610 | 1,570 | 1,610 | +1.9% | 1,100 | 23億6670万 | +2.35% | 34.7 | 1.01 |
| 02/22 | 1,530 | 1,590 | 1,530 | 1,580 | 0% | 900 | 23億2260万 | +0.57% | 34.05 | 0.99 |
| 02/18 | 1,580 | 1,580 | 1,580 | 1,580 | +0.64% | 500 | 23億2260万 | +0.51% | 34.05 | 0.99 |
| 02/17 | 1,570 | 1,570 | 1,570 | 1,570 | +0.64% | 400 | 23億790万 | -0.13% | 33.84 | 0.98 |
| 02/16 | 1,560 | 1,560 | 1,560 | 1,560 | +3.31% | 300 | 22億9320万 | -0.89% | 33.62 | 0.97 |
| 02/15 | 1,530 | 1,530 | 1,510 | 1,510 | -4.43% | 600 | 22億1970万 | -4.13% | 32.54 | 0.94 |
| 02/12 | 1,540 | 1,580 | 1,540 | 1,580 | -0.63% | 200 | 23億2260万 | +0.19% | 34.05 | 0.99 |
| 02/10 | 1,570 | 1,590 | 1,570 | 1,590 | +0.63% | 800 | 23億3730万 | +0.89% | 34.27 | 0.99 |
| 02/09 | 1,580 | 1,580 | 1,580 | 1,580 | -1.25% | 200 | 23億2260万 | +0.38% | 34.05 | 0.99 |
| 02/08 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 100 | 23億5200万 | +1.65% | 34.48 | 1 |
| 02/05 | 1,600 | 1,600 | 1,590 | 1,590 | +0.63% | 200 | 23億3730万 | +1.02% | 34.27 | 0.99 |
| 02/03 | 1,580 | 1,590 | 1,580 | 1,580 | +1.28% | 1,400 | 23億2260万 | +0.38% | 34.05 | 0.99 |
| 02/01 | 1,570 | 1,590 | 1,560 | 1,560 | -1.89% | 1,100 | 22億9320万 | -0.95% | 33.62 | 0.97 |
| 01/29 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 100 | 23億3730万 | +0.89% | 34.27 | 0.99 |
| 01/28 | 1,620 | 1,620 | 1,580 | 1,580 | -0.63% | 200 | 23億2260万 | +0.25% | 34.05 | 0.99 |
| 01/26 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 200 | 23億3730万 | +0.82% | 34.27 | 0.99 |
| 01/25 | 1,560 | 1,620 | 1,560 | 1,600 | +2.56% | 1,000 | 23億5200万 | +1.46% | 34.48 | 1 |
| 01/21 | 1,570 | 1,570 | 1,560 | 1,560 | 0% | 200 | 22億9320万 | -1.08% | 33.62 | 0.97 |
| 01/20 | 1,580 | 1,580 | 1,560 | 1,560 | 0% | 200 | 22億9320万 | -1.14% | 33.62 | 0.97 |
| 01/19 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 22億9320万 | -1.27% | 33.62 | 0.97 |
| 01/18 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 22億9320万 | -1.33% | 33.62 | 0.97 |
| 01/15 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 500 | 22億9320万 | -1.39% | 33.62 | 0.97 |
| 01/14 | 1,560 | 1,560 | 1,560 | 1,560 | -1.89% | 700 | 22億9320万 | -1.45% | 33.62 | 0.97 |
| 01/13 | 1,560 | 1,590 | 1,560 | 1,590 | +4.61% | 200 | 23億3730万 | +0.32% | 34.27 | 0.99 |
| 01/12 | 1,560 | 1,560 | 1,520 | 1,520 | -2.56% | 600 | 22億3440万 | -4.16% | 32.76 | 0.95 |
| 01/08 | 1,600 | 1,600 | 1,560 | 1,560 | -2.5% | 900 | 22億9320万 | -1.89% | 33.62 | 0.97 |
| 01/07 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 600 | 23億5200万 | +0.5% | 34.48 | 1 |
| 01/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 23億5200万 | +0.5% | 34.48 | 1 |
| 01/05 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 400 | 23億5200万 | +0.5% | 34.48 | 1 |
| 01/04 | 1,600 | 1,600 | 1,600 | 1,600 | +2.56% | 100 | 23億5200万 | +0.5% | 34.48 | 1 |
| 2015 |
| 12/30 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 300 | 22億9320万 | -2.07% | 33.62 | 0.97 |
| 12/28 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 22億7850万 | -2.82% | 33.41 | 0.97 |
| 12/25 | 1,570 | 1,570 | 1,530 | 1,550 | -1.27% | 3,300 | 22億7850万 | -3% | 33.41 | 0.97 |
| 12/24 | 1,570 | 1,590 | 1,570 | 1,570 | -1.26% | 1,400 | 23億790万 | -1.81% | 33.84 | 0.98 |
| 12/22 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 100 | 23億3730万 | -0.63% | 34.27 | 0.99 |
| 12/18 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 23億5200万 | -0.06% | 34.49 | 1 |
| 12/17 | 1,570 | 1,600 | 1,570 | 1,600 | 0% | 400 | 23億5200万 | -0.06% | 34.49 | 1 |
| 12/16 | 1,570 | 1,600 | 1,570 | 1,600 | +1.27% | 1,600 | 23億5200万 | -0.12% | 34.49 | 1 |
| 12/14 | 1,590 | 1,590 | 1,580 | 1,580 | -1.25% | 1,000 | 23億2260万 | -1.37% | 34.06 | 0.99 |
| 12/11 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | 23億5200万 | -0.25% | 34.49 | 1 |
| 12/10 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 1,900 | 23億5200万 | -0.25% | 34.49 | 1 |
| 12/09 | 1,580 | 1,590 | 1,580 | 1,590 | -0.63% | 200 | 23億3730万 | -0.87% | 34.27 | 0.99 |
| 12/08 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | 23億5200万 | -0.25% | 34.49 | 1 |
| 12/07 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 200 | 23億5200万 | -0.25% | 34.49 | 1 |
| 12/04 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 200 | 23億2260万 | -1.56% | 34.06 | 0.99 |
| 12/02 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 200 | 23億3730万 | -1% | 34.27 | 0.99 |
| 11/30 | 1,550 | 1,590 | 1,550 | 1,590 | -0.63% | 1,100 | 23億3730万 | -1.12% | 34.27 | 0.99 |
| 11/27 | 1,620 | 1,620 | 1,600 | 1,600 | -1.23% | 400 | 23億5200万 | -0.56% | 34.49 | 1 |
| 11/26 | 1,600 | 1,620 | 1,600 | 1,620 | +0.62% | 400 | 23億8140万 | +0.81% | 34.92 | 1.01 |
| 11/25 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 800 | 23億6670万 | +0.31% | 34.7 | 1.01 |
| 11/24 | 1,620 | 1,620 | 1,610 | 1,610 | +0.63% | 300 | 23億6670万 | +0.44% | 34.7 | 1.01 |
| 11/18 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 23億5200万 | -0.12% | 34.49 | 1 |
| 11/16 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 100 | 23億5200万 | 0% | 34.49 | 1 |
| 11/13 | 1,610 | 1,610 | 1,610 | 1,610 | -0.62% | 300 | 23億6670万 | +0.63% | 34.7 | 1.01 |
| 11/12 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 100 | 23億8140万 | +1.25% | 34.92 | 1.01 |
| 11/11 | 1,630 | 1,630 | 1,610 | 1,610 | -0.62% | 200 | 23億6670万 | +0.75% | 34.7 | 1.01 |
| 11/10 | 1,640 | 1,640 | 1,620 | 1,620 | +1.89% | 700 | 23億8140万 | +1.44% | 34.92 | 1.01 |
| 11/06 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | 23億3730万 | -0.38% | 34.27 | 0.99 |
| 11/02 | 1,610 | 1,610 | 1,590 | 1,590 | -1.24% | 500 | 23億3730万 | -0.44% | 34.27 | 0.99 |
| 10/29 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 23億6670万 | +0.75% | 34.7 | 1.01 |
| 10/26 | 1,620 | 1,620 | 1,610 | 1,610 | 0% | 500 | 23億6670万 | +0.69% | 34.7 | 1.01 |
| 10/23 | 1,600 | 1,620 | 1,600 | 1,610 | 0% | 2,900 | 23億6670万 | +0.75% | 34.7 | 1.01 |
| 10/22 | 1,610 | 1,610 | 1,610 | 1,610 | -1.23% | 200 | 23億6670万 | +0.69% | 34.7 | 1.01 |
| 10/21 | 1,600 | 1,630 | 1,600 | 1,630 | +1.88% | 1,000 | 23億9610万 | +2% | 35.13 | 1.02 |
| 10/20 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 400 | 23億5200万 | +0.13% | 34.49 | 1 |
| 10/19 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 23億5200万 | +0.13% | 34.49 | 1 |
| 10/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 400 | 23億5200万 | +0.06% | 34.49 | 1 |
| 10/13 | 1,610 | 1,610 | 1,600 | 1,600 | -1.23% | 400 | 23億5200万 | 0% | 34.49 | 1 |
| 10/09 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 600 | 23億8140万 | +1.12% | 34.92 | 1.01 |
| 10/08 | 1,610 | 1,610 | 1,610 | 1,610 | -1.23% | 200 | 23億6670万 | +0.56% | 34.7 | 1.01 |
| 10/07 | 1,630 | 1,630 | 1,630 | 1,630 | +1.24% | 100 | 23億9610万 | +1.88% | 35.13 | 1.02 |
| 10/06 | 1,560 | 1,610 | 1,560 | 1,610 | +3.21% | 400 | 23億6670万 | +0.75% | 34.7 | 1.01 |
| 10/05 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 22億9320万 | -2.26% | 33.62 | 0.97 |
| 10/02 | 1,560 | 1,560 | 1,560 | 1,560 | -0.64% | 100 | 22億9320万 | -2.5% | 33.62 | 0.97 |
| 10/01 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 23億790万 | -2.12% | 33.84 | 0.98 |
| 09/30 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 23億790万 | -2.42% | 33.84 | 0.98 |
| 09/29 | 1,570 | 1,610 | 1,570 | 1,570 | -0.63% | 1,100 | 23億790万 | -2.79% | 33.84 | 0.98 |
| 09/28 | 1,590 | 1,590 | 1,580 | 1,580 | -3.07% | 600 | 23億2260万 | -2.47% | 34.06 | 0.99 |
| 09/25 | 1,570 | 1,630 | 1,570 | 1,630 | +3.82% | 1,200 | 23億9610万 | +0.18% | 35.13 | 1.02 |
| 09/16 | 1,600 | 1,600 | 1,570 | 1,570 | 0% | 700 | 23億790万 | -3.68% | 33.84 | 0.98 |
| 09/15 | 1,570 | 1,570 | 1,570 | 1,570 | -1.88% | 200 | 23億790万 | -4.03% | 33.84 | 0.98 |
