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 |
|---|
| 2016 | 10/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 233 | 238 | 230 | 231 | +0.44% | 200,800 | 79億4764万 | +23.92% | 16.04 | 2.91 |
| 03/30 | 234 | 235 | 223 | 230 | +1.77% | 181,600 | 79億1316万 | +24.73% | 15.97 | 2.9 |
| 03/29 | 217 | 243 | 216 | 226 | -1.74% | 596,800 | 77億7524万 | +24.59% | 15.69 | 2.85 |
| 03/28 | 228 | 230 | 216 | 230 | -1.29% | 369,600 | 79億1316万 | +28.93% | 15.97 | 2.9 |
| 03/25 | 245 | 275 | 226 | 233 | -5.1% | 1,935,400 | 80億1660万 | +32.1% | 16.18 | 2.94 |
| 03/24 | 215 | 252 | 213 | 245 | +15.84% | 3,837,400 | 84億4760万 | +41.62% | 17.05 | 3.1 |
| 03/23 | 212 | 212 | 212 | 212 | +23.32% | 179,400 | 72億9252万 | +25.15% | 14.72 | 2.67 |
| 03/22 | 172 | 173 | 172 | 172 | 0% | 35,400 | 59億1332万 | +2.69% | 11.93 | 2.17 |
| 03/18 | 172 | 172 | 171 | 172 | 0% | 29,800 | 59億1332万 | +2.69% | 11.93 | 2.17 |
| 03/17 | 172 | 173 | 170 | 172 | +0.29% | 60,600 | 59億1332万 | +3.31% | 11.93 | 2.17 |
| 03/16 | 171 | 172 | 170 | 171 | 0% | 36,800 | 58億9608万 | +3.64% | 11.9 | 2.16 |
| 03/15 | 170 | 172 | 170 | 171 | +0.88% | 48,400 | 58億9608万 | +3.64% | 11.9 | 2.16 |
| 03/14 | 170 | 170 | 169 | 170 | -0.29% | 31,200 | 58億4436万 | +2.73% | 11.79 | 2.14 |
| 03/11 | 172 | 172 | 168 | 170 | -1.45% | 31,400 | 58億6160万 | +3.66% | 11.83 | 2.15 |
| 03/10 | 173 | 173 | 172 | 173 | +0.58% | 14,600 | 59億4780万 | +5.18% | 12 | 2.18 |
| 03/09 | 172 | 172 | 171 | 172 | -0.29% | 13,000 | 59億1332万 | +4.57% | 11.93 | 2.17 |
| 03/08 | 172 | 173 | 171 | 172 | 0% | 29,200 | 59億3056万 | +4.88% | 11.97 | 2.17 |
| 03/07 | 170 | 173 | 170 | 172 | +1.47% | 26,200 | 59億3056万 | +5.52% | 11.97 | 2.17 |
| 03/04 | 168 | 170 | 168 | 170 | +0.59% | 26,800 | 58億4436万 | +3.99% | 11.79 | 2.14 |
| 03/03 | 168 | 169 | 168 | 169 | +0.6% | 19,200 | 58億988万 | +4.01% | 11.72 | 2.13 |
| 03/02 | 168 | 169 | 167 | 168 | 0% | 14,000 | 57億7540万 | +3.4% | 11.66 | 2.12 |
| 03/01 | 167 | 168 | 166 | 168 | +1.21% | 12,600 | 57億7540万 | +3.4% | 11.66 | 2.12 |
| 02/29 | 167 | 168 | 166 | 166 | +0.61% | 19,000 | 57億644万 | +2.16% | 11.52 | 2.09 |
| 02/26 | 165 | 165 | 160 | 165 | 0% | 40,600 | 56億7196万 | +2.17% | 11.45 | 2.08 |
| 02/25 | 164 | 165 | 163 | 165 | +0.3% | 17,200 | 56億7196万 | +2.17% | 11.45 | 2.08 |
| 02/24 | 164 | 164 | 163 | 164 | +0.61% | 11,000 | 56億5472万 | +2.5% | 11.41 | 2.07 |
| 02/23 | 166 | 166 | 162 | 163 | -0.61% | 13,000 | 56億2024万 | +1.88% | 11.34 | 2.06 |
| 02/22 | 164 | 166 | 164 | 164 | +1.23% | 49,400 | 56億5472万 | +2.5% | 11.41 | 2.07 |
| 02/19 | 160 | 162 | 159 | 162 | +2.21% | 13,600 | 55億8576万 | +1.25% | 11.27 | 2.05 |
| 02/18 | 158 | 160 | 158 | 159 | +0.96% | 12,200 | 54億6508万 | -0.94% | 11.03 | 2 |
| 02/17 | 156 | 160 | 156 | 157 | -0.95% | 13,600 | 54億1336万 | -1.88% | 10.92 | 1.99 |
| 02/16 | 157 | 160 | 153 | 159 | +1.6% | 23,400 | 54億6508万 | -0.94% | 11.03 | 2 |
| 02/15 | 153 | 157 | 153 | 156 | +3.31% | 21,400 | 53億7888万 | -2.5% | 10.85 | 1.97 |
| 02/12 | 156 | 157 | 150 | 151 | -4.73% | 52,000 | 52億648万 | -6.21% | 10.51 | 1.91 |
| 02/10 | 163 | 164 | 159 | 159 | -2.46% | 52,800 | 54億6508万 | -2.16% | 11.03 | 2 |
| 02/09 | 163 | 164 | 161 | 163 | 0% | 36,000 | 56億300万 | -0.31% | 11.31 | 2.05 |
| 02/08 | 160 | 163 | 160 | 163 | 0% | 19,400 | 56億300万 | -0.31% | 11.31 | 2.05 |
| 02/05 | 165 | 165 | 163 | 163 | -1.22% | 7,800 | 56億300万 | -0.91% | 11.31 | 2.05 |
| 02/04 | 166 | 167 | 165 | 165 | -0.9% | 10,800 | 56億7196万 | +0.3% | 11.45 | 2.08 |
| 02/03 | 166 | 167 | 165 | 166 | 0% | 16,200 | 57億2368万 | +1.22% | 11.55 | 2.1 |
| 02/02 | 166 | 166 | 165 | 166 | +0.91% | 8,600 | 57億2368万 | +0.61% | 11.55 | 2.1 |
| 02/01 | 165 | 166 | 164 | 165 | +1.54% | 15,000 | 56億7196万 | -0.3% | 11.45 | 2.08 |
| 01/29 | 161 | 162 | 158 | 162 | +0.62% | 24,400 | 55億8576万 | -1.82% | 11.27 | 2.05 |
| 01/28 | 161 | 162 | 161 | 161 | +0.63% | 16,000 | 55億5128万 | -3.01% | 11.2 | 2.04 |
| 01/27 | 162 | 162 | 160 | 160 | +0.31% | 14,600 | 55億1680万 | -3.61% | 11.13 | 2.02 |
| 01/26 | 160 | 160 | 159 | 160 | -0.31% | 10,400 | 54億9956万 | -3.92% | 11.1 | 2.02 |
| 01/25 | 160 | 160 | 159 | 160 | +1.27% | 18,800 | 55億1680万 | -3.61% | 11.13 | 2.02 |
| 01/22 | 154 | 158 | 154 | 158 | +2.93% | 17,800 | 54億4784万 | -4.24% | 10.99 | 2 |
| 01/21 | 155 | 157 | 153 | 154 | -2.23% | 29,400 | 52億9268万 | -7.53% | 10.68 | 1.94 |
| 01/20 | 163 | 164 | 157 | 157 | -2.48% | 16,000 | 54億1336万 | -5.42% | 10.92 | 1.99 |
| 01/19 | 160 | 161 | 157 | 161 | +1.9% | 11,800 | 55億5128万 | -3.01% | 11.2 | 2.04 |
| 01/18 | 154 | 159 | 154 | 158 | -1.86% | 27,400 | 54億4784万 | -4.82% | 10.99 | 2 |
| 01/15 | 161 | 164 | 160 | 161 | +0.94% | 17,200 | 55億5128万 | -2.42% | 11.2 | 2.04 |
| 01/14 | 162 | 163 | 155 | 160 | -2.74% | 55,000 | 54億9956万 | -3.33% | 11.1 | 2.02 |
| 01/13 | 163 | 165 | 162 | 164 | +3.47% | 11,200 | 56億5472万 | -0.61% | 11.41 | 2.07 |
| 01/12 | 166 | 166 | 158 | 159 | -3.35% | 45,800 | 54億6508万 | -3.94% | 11.03 | 2 |
| 01/08 | 168 | 170 | 163 | 164 | -3.53% | 42,800 | 56億5472万 | -0.61% | 11.41 | 2.07 |
| 01/07 | 173 | 177 | 169 | 170 | -1.73% | 36,200 | 58億6160万 | +3.66% | 11.83 | 2.15 |
| 01/06 | 177 | 177 | 172 | 173 | -1.14% | 20,600 | 59億6504万 | +6.13% | 12.04 | 2.19 |
| 01/05 | 174 | 177 | 174 | 175 | +0.29% | 18,800 | 60億3400万 | +7.36% | 12.18 | 2.21 |
| 01/04 | 177 | 178 | 175 | 175 | -0.85% | 33,200 | 60億1676万 | +7.72% | 12.14 | 2.21 |
| 2015 |
| 12/30 | 174 | 176 | 174 | 176 | 0% | 21,200 | 60億6848万 | +9.32% | 12.25 | 2.23 |
| 12/29 | 173 | 177 | 173 | 176 | +2.03% | 21,000 | 60億6848万 | +10% | 12.25 | 2.23 |
| 12/28 | 172 | 173 | 171 | 173 | +0.29% | 21,800 | 59億4780万 | +8.49% | 12 | 2.18 |
| 12/25 | 179 | 179 | 169 | 172 | -2.82% | 74,400 | 59億3056万 | +8.86% | 11.97 | 2.17 |
| 12/24 | 174 | 177 | 174 | 177 | +3.51% | 99,400 | 61億296万 | +12.74% | 12.32 | 2.24 |
| 12/22 | 167 | 172 | 167 | 171 | +2.7% | 101,000 | 58億9608万 | +9.62% | 11.9 | 2.16 |
| 12/21 | 164 | 167 | 162 | 167 | +2.78% | 49,200 | 57億4092万 | +7.42% | 11.59 | 2.11 |
| 12/18 | 161 | 164 | 161 | 162 | +0.93% | 33,400 | 55億8576万 | +4.52% | 11.27 | 2.05 |
| 12/17 | 159 | 162 | 159 | 161 | +1.26% | 37,200 | 55億3404万 | +3.55% | 11.17 | 2.03 |
| 12/16 | 158 | 160 | 156 | 159 | +0.63% | 35,600 | 54億6508万 | +2.92% | 11.03 | 2 |
| 12/15 | 161 | 161 | 156 | 158 | -1.25% | 50,000 | 54億3060万 | +2.27% | 10.96 | 1.99 |
| 12/14 | 161 | 161 | 155 | 160 | 0% | 43,400 | 54億9956万 | +3.57% | 11.1 | 2.02 |
| 12/11 | 159 | 161 | 158 | 160 | +0.95% | 35,000 | 54億9956万 | +4.25% | 11.1 | 2.02 |
| 12/10 | 157 | 158 | 155 | 158 | +0.96% | 39,000 | 54億4784万 | +3.27% | 10.99 | 2 |
| 12/09 | 154 | 157 | 154 | 157 | +1.62% | 24,600 | 53億9612万 | +2.29% | 10.89 | 1.98 |
| 12/08 | 153 | 155 | 153 | 154 | -0.65% | 27,200 | 53億992万 | +0.65% | 10.72 | 1.95 |
| 12/07 | 155 | 156 | 154 | 155 | +0.32% | 23,200 | 53億4440万 | +1.31% | 10.79 | 1.96 |
| 12/04 | 155 | 156 | 151 | 155 | -0.96% | 53,000 | 53億2716万 | +0.98% | 10.75 | 1.95 |
| 12/03 | 155 | 156 | 155 | 156 | +0.65% | 18,600 | 53億7888万 | +1.96% | 10.85 | 1.97 |
| 12/02 | 155 | 155 | 154 | 155 | +0.32% | 20,200 | 53億4440万 | +1.97% | 10.79 | 1.96 |
| 12/01 | 153 | 155 | 153 | 155 | +1.31% | 26,600 | 53億2716万 | +1.64% | 10.75 | 1.95 |
| 11/30 | 153 | 153 | 152 | 153 | +0.33% | 23,800 | 52億5820万 | +0.33% | 10.61 | 1.93 |
| 11/27 | 153 | 153 | 152 | 152 | +0.33% | 26,200 | 52億4096万 | 0% | 10.58 | 1.92 |
| 11/26 | 153 | 153 | 151 | 152 | -0.98% | 52,200 | 52億2372万 | -0.33% | 10.54 | 1.92 |
| 11/25 | 153 | 153 | 152 | 153 | +0.33% | 15,600 | 52億7544万 | +0.66% | 10.65 | 1.93 |
| 11/24 | 152 | 153 | 152 | 153 | +0.66% | 24,200 | 52億5820万 | +0.33% | 10.61 | 1.93 |
| 11/20 | 152 | 152 | 151 | 152 | 0% | 36,200 | 52億2372万 | -0.33% | 10.54 | 1.92 |
| 11/19 | 151 | 152 | 151 | 152 | 0% | 46,400 | 52億2372万 | -0.33% | 10.54 | 1.92 |
| 11/18 | 152 | 152 | 151 | 152 | 0% | 26,800 | 52億2372万 | -0.33% | 10.54 | 1.92 |
| 11/17 | 151 | 152 | 151 | 152 | 0% | 9,800 | 52億2372万 | -0.33% | 10.54 | 1.92 |
| 11/16 | 153 | 153 | 150 | 152 | -0.66% | 72,600 | 52億2372万 | -0.33% | 10.54 | 1.92 |
| 11/13 | 153 | 153 | 152 | 153 | 0% | 12,200 | 52億5820万 | +0.33% | 10.61 | 1.93 |
| 11/12 | 152 | 153 | 152 | 153 | +0.66% | 13,000 | 52億5820万 | +0.33% | 10.61 | 1.93 |
| 11/11 | 152 | 153 | 152 | 152 | -0.33% | 20,400 | 52億2372万 | -0.33% | 10.54 | 1.92 |
| 11/10 | 153 | 153 | 152 | 152 | -0.33% | 17,000 | 52億4096万 | 0% | 10.58 | 1.92 |
| 11/09 | 152 | 153 | 151 | 153 | -0.65% | 58,200 | 52億5820万 | -0.33% | 10.61 | 1.93 |
| 11/06 | 153 | 155 | 152 | 154 | +0.33% | 41,800 | 52億9268万 | +0.33% | 10.68 | 1.94 |
| 11/05 | 153 | 154 | 152 | 153 | +0.33% | 21,200 | 52億7544万 | 0% | 10.65 | 1.93 |
| 11/04 | 153 | 154 | 153 | 153 | -0.33% | 21,200 | 52億5820万 | -0.33% | 10.61 | 1.93 |
