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 |
| 03/31 | 64 | 64 | 62 | 64 | 0% | 658,900 | 51億2358万 | -3.03% | - | 2.12 |
| 03/30 | 65 | 67 | 63 | 64 | 0% | 1,437,900 | 51億2358万 | -3.03% | - | 2.12 |
| 03/29 | 63 | 66 | 62 | 64 | +1.59% | 678,900 | 51億2358万 | -3.03% | - | 2.12 |
| 03/28 | 63 | 63 | 61 | 63 | -1.56% | 1,293,200 | 50億4352万 | -4.55% | - | 2.09 |
| 03/25 | 64 | 64 | 62 | 64 | 0% | 1,351,700 | 51億2358万 | -1.54% | - | 2.12 |
| 03/24 | 64 | 65 | 63 | 64 | -1.54% | 687,100 | 51億2358万 | -1.54% | - | 2.12 |
| 03/23 | 65 | 66 | 63 | 65 | 0% | 1,441,200 | 52億363万 | +1.56% | - | 2.15 |
| 03/22 | 68 | 68 | 64 | 65 | -5.8% | 2,508,800 | 39億8642万 | +3.17% | - | 1.65 |
| 03/18 | 66 | 69 | 65 | 69 | 0% | 1,173,100 | 42億3173万 | +9.52% | - | 1.75 |
| 03/17 | 71 | 71 | 64 | 69 | -2.82% | 5,519,300 | 42億3173万 | +11.29% | - | 1.75 |
| 03/16 | 71 | 72 | 69 | 71 | 0% | 1,131,100 | 43億5439万 | +16.39% | - | 1.8 |
| 03/15 | 71 | 73 | 69 | 71 | +1.43% | 3,459,700 | 43億5439万 | +16.39% | - | 1.8 |
| 03/14 | 70 | 71 | 67 | 70 | +1.45% | 3,245,900 | 42億9306万 | +16.67% | - | 1.77 |
| 03/11 | 65 | 69 | 64 | 69 | +6.15% | 2,314,800 | 42億3173万 | +16.95% | - | 1.75 |
| 03/10 | 65 | 67 | 64 | 65 | +1.56% | 1,824,900 | 39億8642万 | +12.07% | - | 1.65 |
| 03/09 | 62 | 65 | 62 | 64 | +1.59% | 2,816,200 | 39億2509万 | +12.28% | - | 1.62 |
| 03/08 | 64 | 64 | 61 | 63 | -1.56% | 2,498,100 | 38億6376万 | +10.53% | - | 1.6 |
| 03/07 | 66 | 72 | 63 | 64 | -3.03% | 5,893,000 | 39億2509万 | +14.29% | - | 1.62 |
| 03/04 | 64 | 67 | 63 | 66 | +3.13% | 1,426,600 | 40億4775万 | +20% | - | 1.67 |
| 03/03 | 65 | 65 | 63 | 64 | -1.54% | 2,114,500 | 39億2509万 | +18.52% | - | 1.62 |
| 03/02 | 66 | 67 | 64 | 65 | -2.99% | 1,402,300 | 39億8642万 | +20.37% | - | 1.65 |
| 03/01 | 64 | 67 | 62 | 67 | +3.08% | 1,149,100 | 41億908万 | +26.42% | - | 1.7 |
| 02/29 | 67 | 70 | 64 | 65 | -4.41% | 3,325,200 | 39億8642万 | +25% | - | 1.65 |
| 02/26 | 65 | 70 | 64 | 68 | -1.45% | 3,076,500 | 41億7040万 | +33.33% | - | 1.72 |
| 02/25 | 64 | 69 | 60 | 69 | +11.29% | 3,470,200 | 42億3173万 | +38% | - | 1.75 |
| 02/24 | 73 | 77 | 58 | 62 | -4.62% | 12,744,200 | 38億243万 | +26.53% | - | 1.57 |
| 02/23 | 57 | 68 | 56 | 65 | +16.07% | 7,980,000 | 39億8642万 | +32.65% | - | 1.65 |
| 02/22 | 51 | 57 | 50 | 56 | +9.8% | 3,427,800 | 33億3278万 | +16.67% | - | 1.38 |
| 02/19 | 50 | 51 | 49 | 51 | +2% | 664,600 | 30億3521万 | +8.51% | - | 1.25 |
| 02/18 | 48 | 50 | 48 | 50 | +4.17% | 837,600 | 29億7570万 | +6.38% | - | 1.23 |
| 02/17 | 49 | 49 | 48 | 48 | -4% | 430,500 | 28億5667万 | +2.13% | - | 1.18 |
| 02/16 | 51 | 51 | 48 | 50 | -1.96% | 1,570,500 | 29億7570万 | +6.38% | - | 1.23 |
| 02/15 | 50 | 53 | 49 | 51 | +2% | 1,387,400 | 30億3521万 | +10.87% | - | 1.25 |
| 02/12 | 50 | 52 | 47 | 50 | 0% | 1,610,800 | 29億7570万 | +8.7% | - | 1.23 |
| 02/10 | 52 | 52 | 47 | 50 | -5.66% | 1,473,900 | 29億7570万 | +8.7% | - | 1.23 |
| 02/09 | 52 | 53 | 49 | 53 | +1.92% | 1,803,300 | 31億5424万 | +15.22% | - | 1.3 |
| 02/08 | 52 | 57 | 46 | 52 | +1.96% | 4,000,500 | 30億9473万 | +15.56% | - | 1.28 |
| 02/05 | 47 | 51 | 47 | 51 | +8.51% | 2,661,900 | 30億3521万 | +13.33% | - | 1.25 |
| 02/04 | 45 | 49 | 45 | 47 | +2.17% | 2,905,600 | 27億9716万 | +4.44% | - | 1.16 |
| 02/03 | 45 | 46 | 44 | 46 | +2.22% | 524,900 | 27億3764万 | +4.55% | - | 1.13 |
| 02/02 | 45 | 46 | 44 | 45 | -2.17% | 634,900 | 26億7813万 | +2.27% | - | 1.11 |
| 02/01 | 44 | 46 | 44 | 46 | +4.55% | 1,062,600 | 27億3764万 | +4.55% | - | 1.13 |
| 01/29 | 44 | 45 | 43 | 44 | 0% | 444,900 | 26億1861万 | 0% | - | 1.08 |
| 01/28 | 44 | 45 | 44 | 44 | -2.22% | 277,700 | 26億1861万 | 0% | - | 1.08 |
| 01/27 | 44 | 45 | 44 | 45 | 0% | 282,700 | 26億7813万 | +4.65% | - | 1.11 |
| 01/26 | 44 | 45 | 44 | 45 | 0% | 528,700 | 26億7813万 | +2.27% | - | 1.11 |
| 01/25 | 44 | 45 | 44 | 45 | 0% | 259,000 | 26億7813万 | +2.27% | - | 1.11 |
| 01/22 | 44 | 45 | 44 | 45 | 0% | 234,400 | 26億7813万 | +2.27% | - | 1.11 |
| 01/21 | 44 | 45 | 43 | 45 | +2.27% | 635,100 | 26億350万 | +2.27% | - | 1.08 |
| 01/20 | 45 | 46 | 44 | 44 | -4.35% | 246,300 | 25億4564万 | 0% | - | 1.05 |
| 01/19 | 44 | 46 | 43 | 46 | +4.55% | 624,100 | 26億6135万 | +4.55% | - | 1.1 |
| 01/18 | 45 | 45 | 42 | 44 | -2.22% | 581,700 | 25億4564万 | 0% | - | 1.05 |
| 01/15 | 45 | 46 | 44 | 45 | +2.27% | 930,400 | 26億350万 | +2.27% | - | 1.08 |
| 01/14 | 44 | 46 | 44 | 44 | -2.22% | 1,292,100 | 25億4564万 | 0% | - | 1.05 |
| 01/13 | 44 | 45 | 43 | 45 | 0% | 680,700 | 26億350万 | +2.27% | - | 1.08 |
| 01/12 | 44 | 45 | 43 | 45 | +2.27% | 778,800 | 26億350万 | +2.27% | - | 1.08 |
| 01/08 | 43 | 44 | 43 | 44 | 0% | 365,700 | 25億4564万 | 0% | - | 1.05 |
| 01/07 | 44 | 44 | 43 | 44 | 0% | 211,700 | 25億4564万 | 0% | - | 1.05 |
| 01/06 | 44 | 45 | 43 | 44 | 0% | 191,700 | 25億4564万 | 0% | - | 1.05 |
| 01/05 | 45 | 46 | 42 | 44 | -2.22% | 524,200 | 25億4564万 | 0% | - | 1.05 |
| 01/04 | 44 | 46 | 43 | 45 | +4.65% | 1,450,100 | 26億350万 | +4.65% | - | 1.08 |
| 2015 |
| 12/30 | 41 | 43 | 40 | 43 | +7.5% | 326,600 | 25億5910万 | 0% | - | 1.06 |
| 12/29 | 41 | 42 | 40 | 40 | -2.44% | 164,700 | 23億8056万 | -6.98% | - | 0.98 |
| 12/28 | 40 | 41 | 40 | 41 | 0% | 172,500 | 24億4007万 | -4.65% | - | 1.01 |
| 12/25 | 40 | 41 | 37 | 41 | -2.38% | 1,172,000 | 24億4007万 | -4.65% | - | 1.01 |
| 12/24 | 41 | 43 | 40 | 42 | +7.69% | 1,175,300 | 24億9959万 | -2.33% | - | 1.03 |
| 12/22 | 39 | 40 | 37 | 39 | -2.5% | 1,592,900 | 23億2104万 | -9.3% | - | 0.96 |
| 12/21 | 41 | 42 | 40 | 40 | -4.76% | 1,140,700 | 23億8056万 | -6.98% | - | 0.98 |
| 12/18 | 47 | 47 | 41 | 42 | -10.64% | 2,602,700 | 24億9959万 | -2.33% | - | 1.03 |
| 12/17 | 48 | 48 | 43 | 47 | -4.08% | 1,501,600 | 27億9716万 | +9.3% | - | 1.16 |
| 12/16 | 50 | 51 | 49 | 49 | -2% | 577,100 | 29億1618万 | +16.67% | - | 1.21 |
| 12/15 | 51 | 51 | 48 | 50 | -1.96% | 1,494,200 | 29億7570万 | +19.05% | - | 1.23 |
| 12/14 | 49 | 52 | 48 | 51 | +4.08% | 1,703,100 | 30億3521万 | +24.39% | - | 1.25 |
| 12/11 | 47 | 50 | 46 | 49 | +6.52% | 2,026,100 | 29億1618万 | +19.51% | - | 1.21 |
| 12/10 | 44 | 47 | 43 | 46 | +6.98% | 1,456,500 | 27億3764万 | +15% | - | 1.13 |
| 12/09 | 44 | 44 | 41 | 43 | -2.27% | 608,000 | 25億5910万 | +7.5% | - | 1.06 |
| 12/08 | 43 | 44 | 43 | 44 | +2.33% | 321,300 | 26億1861万 | +10% | - | 1.08 |
| 12/07 | 42 | 44 | 42 | 43 | +2.38% | 478,500 | 25億5910万 | +7.5% | - | 1.06 |
| 12/04 | 42 | 43 | 41 | 42 | 0% | 357,500 | 24億9959万 | +5% | - | 1.03 |
| 12/03 | 42 | 43 | 41 | 42 | 0% | 110,900 | 24億9959万 | +5% | - | 1.03 |
| 12/02 | 42 | 42 | 41 | 42 | 0% | 68,600 | 24億9959万 | +5% | - | 1.03 |
| 12/01 | 41 | 42 | 41 | 42 | +2.44% | 344,100 | 24億9959万 | +5% | - | 1.03 |
| 11/30 | 41 | 42 | 41 | 41 | 0% | 187,300 | 24億4007万 | +2.5% | - | 1.01 |
| 11/27 | 41 | 42 | 40 | 41 | -2.38% | 258,000 | 24億4007万 | +2.5% | - | 1.01 |
| 11/26 | 42 | 42 | 41 | 42 | 0% | 219,800 | 24億9959万 | +5% | - | 1.03 |
| 11/25 | 41 | 42 | 40 | 42 | +5% | 245,300 | 24億9959万 | +5% | - | 1.03 |
| 11/24 | 41 | 42 | 40 | 40 | 0% | 206,700 | 23億8056万 | 0% | - | 0.98 |
| 11/20 | 42 | 42 | 39 | 40 | -2.44% | 738,500 | 21億6593万 | 0% | - | 0.9 |
| 11/19 | 40 | 41 | 39 | 41 | +5.13% | 511,700 | 22億2008万 | +2.5% | - | 0.92 |
| 11/18 | 39 | 40 | 38 | 39 | +2.63% | 440,500 | 21億1178万 | -2.5% | - | 0.87 |
| 11/17 | 36 | 39 | 36 | 38 | +2.7% | 276,300 | 20億5763万 | -7.32% | - | 0.85 |
| 11/16 | 36 | 37 | 35 | 37 | 0% | 256,600 | 20億348万 | -9.76% | - | 0.83 |
| 11/13 | 37 | 38 | 37 | 37 | 0% | 391,400 | 20億348万 | -11.9% | - | 0.83 |
| 11/12 | 36 | 38 | 34 | 37 | 0% | 2,146,300 | 20億348万 | -11.9% | - | 0.83 |
| 11/11 | 39 | 39 | 37 | 37 | -7.5% | 988,500 | 20億348万 | -11.9% | - | 0.83 |
| 11/10 | 39 | 40 | 39 | 40 | +2.56% | 89,300 | 21億6593万 | -4.76% | - | 0.9 |
| 11/09 | 40 | 40 | 39 | 39 | 0% | 124,300 | 21億1178万 | -7.14% | - | 0.87 |
| 11/06 | 38 | 40 | 38 | 39 | +2.63% | 310,100 | 21億1178万 | -7.14% | - | 0.87 |
| 11/05 | 39 | 39 | 38 | 38 | 0% | 155,600 | 20億5763万 | -9.52% | - | 0.85 |
| 11/04 | 38 | 39 | 38 | 38 | -2.56% | 334,100 | 20億5763万 | -9.52% | - | 0.85 |
