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 | 760 | 780 | 760 | 780 | +2.63% | 22,200 | 69億2100万 | -0.38% | 51.15 | 4.23 |
| 03/30 | 770 | 780 | 760 | 760 | -2.56% | 17,700 | 67億4354万 | -2.69% | 49.84 | 4.12 |
| 03/29 | 760 | 780 | 760 | 780 | +4% | 16,600 | 69億2100万 | 0% | 51.15 | 4.23 |
| 03/28 | 760 | 770 | 750 | 750 | -1.32% | 28,400 | 66億5481万 | -3.6% | 49.19 | 4.06 |
| 03/25 | 780 | 790 | 760 | 760 | -3.8% | 54,800 | 67億4354万 | -1.94% | 49.84 | 4.12 |
| 03/24 | 790 | 800 | 780 | 790 | 0% | 22,500 | 70億974万 | +2.46% | 51.81 | 4.28 |
| 03/23 | 790 | 800 | 790 | 790 | -1.25% | 11,900 | 70億974万 | +3.13% | 51.81 | 4.28 |
| 03/22 | 800 | 810 | 790 | 800 | +1.27% | 40,400 | 70億9847万 | +5.12% | 52.47 | 4.33 |
| 03/18 | 790 | 800 | 780 | 790 | -1.25% | 52,600 | 70億974万 | +4.5% | 51.81 | 4.28 |
| 03/17 | 830 | 840 | 790 | 800 | -4.76% | 132,300 | 70億9847万 | +6.81% | 52.47 | 4.33 |
| 03/16 | 850 | 850 | 820 | 840 | -1.18% | 106,000 | 74億5339万 | +12.75% | 55.09 | 4.55 |
| 03/15 | 810 | 850 | 800 | 850 | +4.94% | 266,500 | 75億4212万 | +14.86% | 55.75 | 4.61 |
| 03/14 | 820 | 830 | 800 | 810 | 0% | 219,100 | 71億8720万 | +9.91% | 53.12 | 4.39 |
| 03/11 | 780 | 820 | 770 | 810 | +3.85% | 225,000 | 71億8720万 | +10.35% | 53.12 | 4.39 |
| 03/10 | 760 | 790 | 760 | 780 | +4% | 126,800 | 69億2100万 | +6.41% | 51.15 | 4.23 |
| 03/09 | 760 | 770 | 750 | 750 | -1.32% | 36,000 | 66億5481万 | +2.46% | 49.19 | 4.06 |
| 03/08 | 770 | 770 | 740 | 760 | -2.56% | 65,900 | 67億4354万 | +3.68% | 49.84 | 4.12 |
| 03/07 | 780 | 790 | 760 | 780 | 0% | 49,200 | 69億2100万 | +6.27% | 51.15 | 4.23 |
| 03/04 | 760 | 780 | 760 | 780 | +2.63% | 33,300 | 69億2100万 | +6.56% | 51.15 | 4.23 |
| 03/03 | 770 | 780 | 760 | 760 | -1.3% | 33,300 | 67億4354万 | +4.11% | 49.84 | 4.12 |
| 03/02 | 780 | 790 | 760 | 770 | 0% | 66,600 | 68億3227万 | +5.62% | 50.5 | 4.17 |
| 03/01 | 760 | 770 | 730 | 770 | +1.32% | 81,700 | 68億3227万 | +6.21% | 50.5 | 4.17 |
| 02/29 | 770 | 780 | 760 | 760 | 0% | 33,500 | 67億4354万 | +5.26% | 49.84 | 4.12 |
| 02/26 | 790 | 800 | 760 | 760 | -3.8% | 94,200 | 67億4354万 | +5.85% | 49.84 | 4.12 |
| 02/25 | 730 | 790 | 730 | 790 | +8.22% | 160,700 | 70億974万 | +10.8% | 51.81 | 4.28 |
| 02/24 | 730 | 750 | 730 | 730 | -1.35% | 36,500 | 64億7735万 | +3.11% | 47.88 | 3.96 |
| 02/23 | 730 | 740 | 730 | 740 | +2.78% | 81,100 | 65億6608万 | +4.82% | 48.53 | 4.01 |
| 02/22 | 690 | 740 | 690 | 720 | +5.88% | 109,200 | 63億8862万 | +2.27% | 47.22 | 3.9 |
| 02/19 | 670 | 690 | 670 | 680 | +1.49% | 36,800 | 60億3370万 | -3.27% | 44.6 | 3.68 |
| 02/18 | 680 | 680 | 670 | 670 | +1.52% | 26,100 | 59億4497万 | -4.96% | 43.94 | 3.63 |
| 02/17 | 660 | 690 | 660 | 660 | -1.49% | 39,600 | 58億5623万 | -6.78% | 43.28 | 3.58 |
| 02/16 | 660 | 700 | 650 | 670 | 0% | 75,900 | 59億4497万 | -5.77% | 43.94 | 3.63 |
| 02/15 | 660 | 680 | 630 | 670 | +9.84% | 63,500 | 59億4497万 | -6.16% | 43.94 | 3.63 |
| 02/12 | 630 | 680 | 610 | 610 | -12.86% | 136,300 | 54億1258万 | -14.92% | 40.01 | 3.31 |
| 02/10 | 740 | 750 | 680 | 700 | -4.11% | 103,900 | 62億1116万 | -3.05% | 45.91 | 3.79 |
| 02/09 | 750 | 790 | 710 | 730 | -3.95% | 173,000 | 64億7735万 | +0.69% | 47.88 | 3.96 |
| 02/08 | 730 | 770 | 730 | 760 | +2.7% | 31,300 | 67億4354万 | +4.68% | 49.84 | 4.12 |
| 02/05 | 780 | 780 | 720 | 740 | -5.13% | 83,300 | 65億6608万 | +1.65% | 48.53 | 4.01 |
| 02/04 | 770 | 790 | 770 | 780 | +1.3% | 106,900 | 69億2100万 | +6.85% | 51.15 | 4.23 |
| 02/03 | 760 | 780 | 740 | 770 | 0% | 44,400 | 68億3227万 | +5.48% | 50.5 | 4.17 |
| 02/02 | 770 | 790 | 750 | 770 | 0% | 71,400 | 68億3227万 | +5.62% | 50.5 | 4.17 |
| 02/01 | 760 | 790 | 760 | 770 | +2.67% | 82,800 | 68億3227万 | +5.77% | 50.5 | 4.17 |
| 01/29 | 720 | 750 | 700 | 750 | +2.74% | 90,700 | 66億5481万 | +3.02% | 49.19 | 4.06 |
| 01/28 | 710 | 730 | 700 | 730 | +1.39% | 48,300 | 64億7735万 | +0.14% | 47.88 | 3.96 |
| 01/27 | 690 | 750 | 690 | 720 | +7.46% | 84,300 | 63億8862万 | -1.64% | 47.22 | 3.9 |
| 01/26 | 690 | 690 | 670 | 670 | -4.29% | 18,800 | 59億4497万 | -8.84% | 43.94 | 3.63 |
| 01/25 | 650 | 710 | 640 | 700 | +4.48% | 71,900 | 62億1116万 | -5.41% | 45.91 | 3.79 |
| 01/22 | 640 | 690 | 630 | 670 | +6.35% | 80,300 | 59億4497万 | -9.83% | 43.94 | 3.63 |
| 01/21 | 650 | 680 | 610 | 630 | -3.08% | 79,400 | 55億9004万 | -15.78% | 41.32 | 3.41 |
| 01/20 | 680 | 690 | 650 | 650 | -5.8% | 39,500 | 57億6750万 | -13.91% | 42.63 | 3.52 |
| 01/19 | 680 | 690 | 670 | 690 | 0% | 18,300 | 61億2243万 | -9.21% | 45.25 | 3.74 |
| 01/18 | 650 | 690 | 640 | 690 | 0% | 76,300 | 61億2243万 | -9.69% | 45.25 | 3.74 |
| 01/15 | 720 | 740 | 690 | 690 | -5.48% | 96,400 | 61億2243万 | -10.16% | 45.25 | 3.74 |
| 01/14 | 740 | 740 | 710 | 730 | -3.95% | 27,700 | 64億7735万 | -5.56% | 47.88 | 3.96 |
| 01/13 | 740 | 760 | 730 | 760 | +4.11% | 27,700 | 67億4354万 | -2.06% | 49.84 | 4.12 |
| 01/12 | 740 | 740 | 710 | 730 | -2.67% | 30,300 | 64億7735万 | -6.05% | 47.88 | 3.96 |
| 01/08 | 740 | 760 | 720 | 750 | +2.74% | 43,000 | 66億5481万 | -3.85% | 49.19 | 4.06 |
| 01/07 | 760 | 770 | 730 | 730 | -2.67% | 42,300 | 64億7735万 | -6.65% | 47.88 | 3.96 |
| 01/06 | 770 | 770 | 750 | 750 | -2.6% | 16,700 | 66億5481万 | -4.46% | 49.19 | 4.06 |
| 01/05 | 760 | 780 | 760 | 770 | +1.32% | 11,600 | 68億3227万 | -2.16% | 50.5 | 4.17 |
| 01/04 | 780 | 790 | 750 | 760 | -3.8% | 57,200 | 67億4354万 | -3.68% | 49.84 | 4.12 |
| 2015 |
| 12/30 | 800 | 800 | 780 | 790 | -1.25% | 24,300 | 70億974万 | -0.25% | 51.81 | 4.28 |
| 12/29 | 780 | 810 | 770 | 800 | +2.56% | 41,700 | 70億9847万 | +0.88% | 52.47 | 4.33 |
| 12/28 | 760 | 790 | 760 | 780 | +4% | 15,000 | 69億2100万 | -1.64% | 51.15 | 4.23 |
| 12/25 | 720 | 760 | 720 | 750 | +2.74% | 105,800 | 66億5481万 | -5.54% | 49.19 | 4.06 |
| 12/24 | 780 | 780 | 730 | 730 | -6.41% | 82,500 | 64億7735万 | -8.29% | 47.88 | 3.96 |
| 12/22 | 780 | 790 | 780 | 780 | 0% | 28,500 | 69億2100万 | -2.38% | 51.15 | 4.23 |
| 12/21 | 780 | 790 | 770 | 780 | -1.27% | 39,100 | 69億2100万 | -2.5% | 51.15 | 4.23 |
| 12/18 | 790 | 800 | 780 | 790 | -1.25% | 22,900 | 70億974万 | -1.37% | 51.81 | 4.28 |
| 12/17 | 790 | 800 | 780 | 800 | +1.27% | 30,200 | 70億9847万 | -0.12% | 52.47 | 4.33 |
| 12/16 | 800 | 810 | 780 | 790 | 0% | 39,900 | 70億974万 | -1.5% | 51.81 | 4.28 |
| 12/15 | 800 | 810 | 780 | 790 | -1.25% | 56,300 | 70億974万 | -1.74% | 51.81 | 4.28 |
| 12/14 | 780 | 800 | 770 | 800 | +1.27% | 22,200 | 70億9847万 | -0.74% | 52.47 | 4.33 |
| 12/11 | 780 | 800 | 780 | 790 | +2.6% | 21,100 | 70億974万 | -1.99% | 51.81 | 4.28 |
| 12/10 | 780 | 790 | 770 | 770 | -2.53% | 24,500 | 68億3227万 | -4.94% | 50.5 | 4.17 |
| 12/09 | 790 | 800 | 780 | 790 | -1.25% | 32,200 | 70億974万 | -3.42% | 51.81 | 4.28 |
| 12/08 | 810 | 810 | 790 | 800 | -1.23% | 30,400 | 70億9847万 | -2.56% | 52.47 | 4.33 |
| 12/07 | 800 | 820 | 790 | 810 | +1.25% | 49,900 | 71億8720万 | -1.7% | 53.12 | 4.39 |
| 12/04 | 790 | 800 | 780 | 800 | 0% | 57,400 | 70億9847万 | -3.03% | 52.47 | 4.33 |
| 12/03 | 800 | 800 | 790 | 800 | 0% | 38,300 | 70億9847万 | -3.03% | 52.47 | 4.33 |
| 12/02 | 810 | 810 | 790 | 800 | 0% | 24,700 | 70億9847万 | -3.15% | 52.47 | 4.33 |
| 12/01 | 810 | 810 | 800 | 800 | -1.23% | 19,300 | 70億9847万 | -3.03% | 52.47 | 4.33 |
| 11/30 | 800 | 820 | 800 | 810 | +1.25% | 23,600 | 71億8720万 | -1.46% | 53.12 | 4.39 |
| 11/27 | 820 | 820 | 800 | 800 | -2.44% | 43,100 | 70億9847万 | -2.2% | 52.47 | 4.33 |
| 11/26 | 820 | 830 | 810 | 820 | -1.2% | 28,100 | 72億7593万 | +0.61% | 53.78 | 4.44 |
| 11/25 | 820 | 840 | 820 | 830 | +1.22% | 29,200 | 73億6466万 | +2.34% | 54.43 | 4.5 |
| 11/24 | 810 | 840 | 800 | 820 | +2.5% | 75,900 | 72億7593万 | +1.61% | 53.78 | 4.44 |
| 11/20 | 800 | 820 | 790 | 800 | 0% | 61,400 | 70億9847万 | -0.37% | 52.47 | 4.33 |
| 11/19 | 800 | 810 | 800 | 800 | 0% | 26,600 | 70億9847万 | +0.13% | 52.47 | 4.33 |
| 11/18 | 810 | 820 | 790 | 800 | 0% | 27,900 | 70億9847万 | +0.5% | 52.47 | 4.33 |
| 11/17 | 800 | 820 | 800 | 800 | 0% | 22,800 | 70億9847万 | +0.88% | 52.47 | 4.33 |
| 11/16 | 770 | 810 | 770 | 800 | -1.23% | 65,100 | 70億9847万 | +1.27% | 52.47 | 4.33 |
| 11/13 | 800 | 820 | 790 | 810 | +1.25% | 42,900 | 71億8720万 | +3.05% | 53.12 | 4.39 |
| 11/12 | 830 | 830 | 800 | 800 | -3.61% | 37,700 | 70億9847万 | +2.17% | 52.47 | 4.33 |
| 11/11 | 830 | 840 | 820 | 830 | 0% | 28,500 | 73億6466万 | +6.27% | 54.43 | 4.5 |
| 11/10 | 830 | 830 | 810 | 830 | 0% | 52,200 | 73億6466万 | +6.96% | 54.43 | 4.5 |
| 11/09 | 830 | 840 | 820 | 830 | +1.22% | 47,700 | 73億6466万 | +7.65% | 54.43 | 4.5 |
| 11/06 | 860 | 860 | 790 | 820 | -7.87% | 374,900 | 72億7593万 | +7.05% | 53.78 | 4.44 |
| 11/05 | 940 | 950 | 860 | 890 | -6.32% | 302,500 | 78億9704万 | +16.8% | 58.37 | 4.82 |
| 11/04 | 890 | 950 | 890 | 950 | +7.95% | 426,800 | 84億2943万 | +25.99% | 62.3 | 5.15 |
