株価チャート
2015/12/03～2016/04/20
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 |
|---|
| 2018 | 1/1, 株式分割 1→5 |
| 2016 | 7/1, 株式分割 1→2 |
| 2016 |
| 04/20 | 1,540 | 1,583 | 1,506 | 1,536 | +2.13% | 4,678,000 | 1174億2873万 | +18.7% | 49.88 | 19.47 |
| 04/19 | 1,440 | 1,507 | 1,438 | 1,504 | +5.99% | 2,671,000 | 1149億8230万 | +17.41% | 48.84 | 19.07 |
| 04/18 | 1,415 | 1,455 | 1,410 | 1,419 | -2.81% | 1,754,000 | 1084億8396万 | +12.26% | 46.08 | 17.99 |
| 04/15 | 1,500 | 1,569 | 1,460 | 1,460 | +1.18% | 5,209,000 | 1116億1846万 | +16.61% | 47.41 | 18.51 |
| 04/14 | 1,446 | 1,469 | 1,415 | 1,443 | -0.48% | 3,325,000 | 1103億1879万 | +16.65% | 46.86 | 18.29 |
| 04/13 | 1,350 | 1,460 | 1,334 | 1,450 | +8.78% | 6,396,000 | 1108億5395万 | +18.95% | 47.09 | 18.38 |
| 04/12 | 1,373 | 1,406 | 1,320 | 1,333 | -2.7% | 3,577,000 | 1019億918万 | +11.18% | 43.29 | 16.9 |
| 04/11 | 1,344 | 1,378 | 1,306 | 1,370 | +2.85% | 5,261,000 | 1047億3787万 | +15.71% | 44.49 | 17.37 |
| 04/08 | 1,191 | 1,344 | 1,190 | 1,332 | +8.2% | 5,299,000 | 1018億3273万 | +14.33% | 43.26 | 16.89 |
| 04/07 | 1,209 | 1,284 | 1,187 | 1,231 | +1.82% | 3,442,000 | 941億1118万 | +7.32% | 39.98 | 15.6 |
| 04/06 | 1,174 | 1,215 | 1,146 | 1,209 | +0.42% | 2,343,000 | 924億2925万 | +6.9% | 39.26 | 15.33 |
| 04/05 | 1,282 | 1,298 | 1,162 | 1,204 | -8.23% | 4,096,000 | 920億4700万 | +7.98% | 39.1 | 15.26 |
| 04/04 | 1,338 | 1,349 | 1,301 | 1,312 | -2.67% | 2,153,000 | 1003億371万 | +19.49% | 42.61 | 16.63 |
| 04/01 | 1,365 | 1,387 | 1,290 | 1,348 | +0.3% | 4,900,000 | 1030億5594万 | +25.05% | 43.78 | 17.09 |
| 03/31 | 1,320 | 1,369 | 1,302 | 1,344 | +6.16% | 7,611,000 | 1027億5014万 | +27.27% | 43.65 | 17.04 |
| 03/30 | 1,288 | 1,336 | 1,215 | 1,266 | -0.08% | 5,385,000 | 967億8696万 | +22.56% | 41.11 | 16.05 |
| 03/29 | 1,280 | 1,321 | 1,252 | 1,267 | +0.96% | 5,706,000 | 968億6341万 | +24.95% | 41.14 | 16.06 |
| 03/28 | 1,168 | 1,278 | 1,158 | 1,255 | +10.09% | 7,464,000 | 959億4600万 | +26.26% | 40.75 | 15.91 |
| 03/25 | 1,197 | 1,197 | 1,121 | 1,140 | -3.63% | 1,531,000 | 871億5414万 | +17.04% | 37.02 | 14.45 |
| 03/24 | 1,147 | 1,206 | 1,138 | 1,183 | +3.14% | 2,437,000 | 904億4153万 | +23.87% | 38.42 | 15 |
| 03/23 | 1,190 | 1,219 | 1,134 | 1,147 | -2.8% | 3,658,000 | 876億8929万 | +22.94% | 37.25 | 14.54 |
| 03/22 | 1,093 | 1,191 | 1,080 | 1,180 | +7.57% | 4,075,000 | 902億1218万 | +28.96% | 38.32 | 14.96 |
| 03/18 | 1,086 | 1,130 | 1,075 | 1,097 | -3.26% | 2,377,000 | 838億6674万 | +22.3% | 35.62 | 13.91 |
| 03/17 | 1,216 | 1,219 | 1,058 | 1,134 | -5.03% | 5,141,000 | 866億9543万 | +28.72% | 36.83 | 14.38 |
| 03/16 | 1,205 | 1,244 | 1,180 | 1,194 | -1.49% | 6,386,000 | 912億8249万 | +38.52% | 38.77 | 15.14 |
| 03/15 | 1,077 | 1,235 | 1,073 | 1,212 | +13.27% | 11,657,000 | 926億5861万 | +43.43% | 39.36 | 15.36 |
| 03/14 | 1,135 | 1,135 | 1,065 | 1,070 | -4.04% | 5,658,000 | 818億257万 | +29.85% | 34.75 | 13.56 |
| 03/11 | 1,070 | 1,130 | 1,041 | 1,115 | +2.11% | 11,007,000 | 852億4286万 | +38.51% | 36.21 | 14.13 |
| 03/10 | 1,015 | 1,100 | 1,004 | 1,092 | +10.3% | 11,862,000 | 834億8449万 | +39.11% | 35.46 | 13.84 |
| 03/09 | 934 | 1,015 | 908 | 990 | +4.32% | 10,425,000 | 756億8649万 | +28.91% | 32.15 | 12.55 |
| 03/08 | 968 | 974 | 898 | 949 | -2.06% | 8,553,000 | 725億5199万 | +24.87% | 30.82 | 12.03 |
| 03/07 | 915 | 969 | 896 | 969 | +10.74% | 8,280,000 | 740億8101万 | +29.37% | 31.47 | 12.28 |
| 03/04 | 905 | 920 | 860 | 875 | -2.02% | 2,785,000 | 668億9462万 | +19.05% | 28.41 | 11.09 |
| 03/03 | 830 | 908 | 823 | 893 | +7.98% | 5,797,000 | 682億7074万 | +24.03% | 29 | 11.32 |
| 03/02 | 842 | 856 | 805 | 827 | +1.1% | 4,558,000 | 632億2497万 | +17.3% | 26.86 | 10.48 |
| 03/01 | 775 | 823 | 766 | 818 | +4.87% | 2,645,000 | 625億3691万 | +18.21% | 26.56 | 10.37 |
| 02/29 | 826 | 827 | 766 | 780 | -2.62% | 1,975,000 | 596億3178万 | +14.87% | 25.33 | 9.89 |
| 02/26 | 823 | 850 | 783 | 801 | +0.25% | 5,030,000 | 612億3725万 | +20.09% | 26.01 | 10.15 |
| 02/25 | 760 | 848 | 760 | 799 | +4.44% | 7,473,000 | 610億8434万 | +22.55% | 25.95 | 10.13 |
| 02/24 | 779 | 825 | 745 | 765 | -4.38% | 4,132,000 | 584億8501万 | +19.53% | 24.84 | 9.7 |
| 02/23 | 820 | 895 | 790 | 800 | +2.96% | 11,951,000 | 611億6080万 | +26.98% | 25.98 | 10.14 |
| 02/22 | 747 | 777 | 723 | 777 | +6.15% | 5,355,000 | 594億242万 | +26.14% | 25.23 | 9.85 |
| 02/19 | 671 | 733 | 655 | 732 | +9.91% | 6,222,000 | 559億6213万 | +21.59% | 23.77 | 9.28 |
| 02/18 | 657 | 702 | 643 | 666 | +3.74% | 3,639,000 | 509億1636万 | +12.5% | 21.63 | 8.44 |
| 02/17 | 711 | 723 | 628 | 642 | -8.42% | 3,388,000 | 490億8154万 | +9.56% | 20.85 | 8.14 |
| 02/16 | 730 | 748 | 691 | 701 | -2.09% | 4,396,000 | 535億9215万 | +20.86% | 22.76 | 8.89 |
| 02/15 | 750 | 785 | 710 | 716 | +1.56% | 8,404,000 | 547億3891万 | +24.96% | 23.25 | 9.08 |
| 02/12 | 604 | 728 | 603 | 705 | +6.17% | 9,636,000 | 538億9795万 | +23.9% | 22.89 | 8.94 |
| 02/10 | 777 | 806 | 617 | 664 | -13.43% | 11,962,000 | 507億6346万 | +17.73% | 21.56 | 8.42 |
| 02/09 | 709 | 785 | 666 | 767 | +11.32% | 15,197,000 | 586億3791万 | +37.21% | 24.91 | 9.72 |
| 02/08 | 689 | 689 | 675 | 689 | +16.98% | 1,762,000 | 526億7473万 | +26.19% | 22.37 | 8.73 |
| 02/05 | 619 | 663 | 541 | 589 | -6.36% | 4,877,000 | 450億2963万 | +9.68% | 19.13 | 7.47 |
| 02/04 | 650 | 708 | 622 | 629 | -4.98% | 8,448,000 | 480億8767万 | +18.68% | 20.43 | 7.97 |
| 02/03 | 770 | 836 | 662 | 662 | -14.47% | 14,142,000 | 506億1056万 | +27.31% | 21.5 | 8.39 |
| 02/02 | 656 | 774 | 653 | 774 | +14.84% | 8,359,000 | 591億7307万 | +52.06% | 25.13 | 9.81 |
| 02/01 | 662 | 719 | 661 | 674 | +8.89% | 8,000,000 | 515億2797万 | +36.44% | 21.89 | 8.54 |
| 01/29 | 515 | 619 | 492 | 619 | +19.27% | 5,849,000 | 473億2316万 | +28.69% | 20.1 | 7.85 |
| 01/28 | 510 | 521 | 497 | 519 | +3.59% | 1,209,000 | 396億7806万 | +9.73% | 16.85 | 6.58 |
| 01/27 | 520 | 533 | 488 | 501 | -1.38% | 1,873,000 | 383億195万 | +6.14% | 16.27 | 6.35 |
| 01/26 | 500 | 521 | 478 | 508 | +1.7% | 1,675,000 | 388億3710万 | +8.09% | 16.5 | 6.44 |
| 01/25 | 477 | 518 | 476 | 500 | +6.28% | 3,130,000 | 381億8727万 | +7.19% | 16.22 | 6.33 |
| 01/22 | 470 | 483 | 421 | 470 | +6.33% | 2,520,000 | 359億3197万 | +1.73% | 15.26 | 5.96 |
| 01/21 | 509 | 513 | 440 | 442 | -8.68% | 1,815,000 | 337億9134万 | -3.7% | 14.35 | 5.6 |
| 01/20 | 502 | 540 | 471 | 484 | -7.28% | 4,646,000 | 370億228万 | +6.61% | 15.72 | 6.14 |
| 01/19 | 455 | 522 | 455 | 522 | +15.49% | 6,365,000 | 399億742万 | +16.78% | 16.95 | 6.62 |
| 01/18 | 409 | 482 | 392 | 452 | +5.24% | 3,055,000 | 345億5585万 | +2.96% | 14.68 | 5.73 |
| 01/15 | 503 | 503 | 421 | 430 | -10.89% | 2,092,000 | 328億3570万 | -0.81% | 13.95 | 5.44 |
| 01/14 | 487 | 497 | 453 | 482 | -6.77% | 2,428,000 | 368億4938万 | +12.88% | 15.65 | 6.11 |
| 01/13 | 517 | 538 | 503 | 517 | +4.97% | 3,793,000 | 395億2516万 | +23.68% | 16.79 | 6.55 |
| 01/12 | 502 | 555 | 461 | 493 | -4.74% | 7,243,000 | 376億5211万 | +20.42% | 15.99 | 6.24 |
| 01/08 | 605 | 605 | 517 | 517 | -15.93% | 7,444,000 | 395億2516万 | - | 16.79 | 6.55 |
| 01/07 | 607 | 631 | 558 | 615 | +5.67% | 12,768,000 | 470億1736万 | - | 19.97 | 7.8 |
| 01/06 | 558 | 628 | 525 | 582 | +10.23% | 19,526,000 | 444億9448万 | - | 18.9 | 7.38 |
| 01/05 | 463 | 528 | 463 | 528 | +15.28% | 8,168,000 | 403億6612万 | - | 17.15 | 6.69 |
| 01/04 | 447 | 513 | 445 | 458 | -0.43% | 5,929,000 | 350億1455万 | - | 14.87 | 5.81 |
| 2015 |
| 12/30 | 415 | 466 | 408 | 460 | +9.26% | 6,408,000 | 351億6746万 | - | 31.19 | 9.18 |
| 12/29 | 373 | 440 | 363 | 421 | +11.82% | 7,839,000 | 321億8587万 | - | 28.54 | 8.4 |
| 12/28 | 375 | 385 | 361 | 377 | +0.4% | 1,498,000 | 287億8380万 | - | 25.53 | 7.51 |
| 12/25 | 400 | 411 | 360 | 375 | -5.18% | 4,214,000 | 280億5600万 | - | 24.88 | 7.32 |
| 12/24 | 374 | 415 | 341 | 396 | +9.86% | 9,195,000 | 295億8972万 | - | 26.24 | 7.73 |
| 12/22 | 414 | 443 | 358 | 360 | -15.79% | 7,662,000 | 269億3376万 | - | 23.89 | 7.03 |
| 12/21 | 488 | 491 | 423 | 428 | -13.29% | 5,680,000 | 319億8384万 | - | 28.36 | 8.35 |
| 12/18 | 469 | 518 | 446 | 493 | +8.47% | 17,721,000 | 368億8428万 | - | 32.71 | 9.63 |
| 12/17 | 403 | 455 | 386 | 455 | +18.21% | 7,396,000 | 340億387万 | - | 30.15 | 8.88 |
| 12/16 | 449 | 469 | 378 | 385 | -8.56% | 12,354,000 | 287億6675万 | - | 25.51 | 7.51 |
| 12/15 | 424 | 459 | 395 | 421 | +8.1% | 23,419,000 | 314億6012万 | - | 27.9 | 8.21 |
| 12/14 | 312 | 389 | 305 | 389 | +21.94% | 11,135,000 | 291億342万 | - | 25.81 | 7.6 |
| 12/11 | 319 | 350 | 300 | 319 | +4.42% | 11,996,000 | 238億6630万 | - | 21.16 | 6.23 |
| 12/10 | 315 | 334 | 297 | 306 | -4.83% | 11,363,000 | 228億5628万 | - | 20.27 | 5.97 |
| 12/09 | 330 | 380 | 307 | 321 | +3.55% | 54,702,000 | 240億1593万 | - | 21.3 | 6.27 |
| 12/08 | 275 | 310 | 272 | 310 | +19.23% | 15,477,000 | 231億9296万 | - | 20.57 | 6.06 |
| 12/07 | 270 | 285 | 259 | 260 | -0.42% | 10,380,000 | 194億5216万 | - | 17.25 | 5.08 |
| 12/04 | 291 | 303 | 259 | 261 | -10.58% | 17,265,000 | 195億3445万 | - | 17.32 | 5.1 |
| 12/03 | 362 | 370 | 292 | 292 | 0% | 35,461,000 | 218億4627万 | - | 19.37 | 5.7 |
