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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2018 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,535 | 1,540 | 1,505 | 1,505 | -1.63% | 147,200 | 232億9327万 | +17.12% | 3.4 | 1.16 |
| 03/30 | 1,540 | 1,555 | 1,520 | 1,530 | -0.65% | 162,800 | 236億8020万 | +20.66% | 3.46 | 1.18 |
| 03/29 | 1,520 | 1,560 | 1,500 | 1,540 | -0.32% | 221,200 | 238億3497万 | +23% | 3.48 | 1.18 |
| 03/28 | 1,570 | 1,570 | 1,535 | 1,545 | -0.96% | 198,800 | 239億1236万 | +25.1% | 3.49 | 1.19 |
| 03/25 | 1,575 | 1,580 | 1,530 | 1,560 | -1.27% | 259,200 | 241億4452万 | +27.97% | 3.53 | 1.2 |
| 03/24 | 1,545 | 1,590 | 1,535 | 1,580 | +1.28% | 531,600 | 244億5406万 | +31.34% | 3.57 | 1.21 |
| 03/23 | 1,485 | 1,570 | 1,435 | 1,560 | +6.12% | 1,393,600 | 241億4452万 | +31.65% | 3.53 | 1.2 |
| 03/22 | 1,245 | 1,500 | 1,230 | 1,470 | +20% | 984,000 | 227億5157万 | +25.86% | 3.32 | 1.13 |
| 03/18 | 1,250 | 1,255 | 1,215 | 1,225 | -2% | 109,200 | 189億5964万 | +5.97% | 2.77 | 0.94 |
| 03/17 | 1,240 | 1,265 | 1,220 | 1,250 | +1.21% | 180,600 | 193億4657万 | +8.6% | 2.83 | 0.96 |
| 03/16 | 1,210 | 1,235 | 1,210 | 1,235 | +1.23% | 85,600 | 191億1441万 | +7.58% | 2.79 | 0.95 |
| 03/15 | 1,205 | 1,245 | 1,205 | 1,220 | 0% | 104,200 | 188億8225万 | +5.72% | 2.76 | 0.94 |
| 03/14 | 1,210 | 1,225 | 1,190 | 1,220 | +2.52% | 137,000 | 188億8225万 | +4.99% | 2.76 | 0.94 |
| 03/11 | 1,150 | 1,205 | 1,135 | 1,190 | +3.48% | 154,400 | 184億1793万 | +1.88% | 2.69 | 0.91 |
| 03/10 | 1,145 | 1,160 | 1,135 | 1,150 | +1.32% | 75,800 | 177億9884万 | -2.38% | 2.6 | 0.88 |
| 03/09 | 1,140 | 1,140 | 1,095 | 1,135 | -1.3% | 113,600 | 175億6668万 | -4.62% | 2.57 | 0.87 |
| 03/08 | 1,180 | 1,190 | 1,135 | 1,150 | -3.36% | 92,200 | 177億9884万 | -4.56% | 2.6 | 0.88 |
| 03/07 | 1,200 | 1,205 | 1,170 | 1,190 | -0.83% | 112,000 | 184億1793万 | -2.46% | 2.69 | 0.91 |
| 03/04 | 1,140 | 1,225 | 1,130 | 1,200 | +5.73% | 326,200 | 185億7271万 | -2.52% | 2.71 | 0.92 |
| 03/03 | 1,115 | 1,140 | 1,105 | 1,135 | +1.79% | 88,800 | 175億6668万 | -8.54% | 2.57 | 0.87 |
| 03/02 | 1,130 | 1,145 | 1,110 | 1,115 | +1.36% | 119,400 | 172億5714万 | -10.94% | 2.52 | 0.86 |
| 03/01 | 1,095 | 1,105 | 1,080 | 1,100 | -0.45% | 156,600 | 170億2498万 | -12.97% | 2.49 | 0.84 |
| 02/29 | 1,105 | 1,125 | 1,100 | 1,105 | +0.91% | 122,200 | 171億237万 | -13.54% | 2.5 | 0.85 |
| 02/26 | 1,115 | 1,135 | 1,085 | 1,095 | -1.79% | 170,200 | 169億4759万 | -15.18% | 2.48 | 0.84 |
| 02/25 | 1,095 | 1,120 | 1,095 | 1,115 | +1.83% | 170,000 | 172億5714万 | -14.43% | 2.52 | 0.86 |
| 02/24 | 1,090 | 1,110 | 1,070 | 1,095 | -1.35% | 144,200 | 169億4759万 | -16.79% | 2.48 | 0.84 |
| 02/23 | 1,150 | 1,155 | 1,100 | 1,110 | -2.2% | 151,200 | 171億7975万 | -16.67% | 2.51 | 0.85 |
| 02/22 | 1,125 | 1,150 | 1,115 | 1,135 | +0.44% | 105,000 | 175億6668万 | -15.74% | 2.57 | 0.87 |
| 02/19 | 1,135 | 1,145 | 1,110 | 1,130 | -2.16% | 118,600 | 174億8930万 | -17.09% | 2.56 | 0.87 |
| 02/18 | 1,150 | 1,160 | 1,130 | 1,155 | +1.76% | 172,400 | 178億7623万 | -16.18% | 2.61 | 0.89 |
| 02/17 | 1,130 | 1,165 | 1,100 | 1,135 | +0.44% | 269,000 | 175億6668万 | -18.52% | 2.57 | 0.87 |
| 02/16 | 1,170 | 1,215 | 1,120 | 1,130 | -5.04% | 286,400 | 174億8930万 | -19.57% | 2.56 | 0.87 |
| 02/15 | 1,155 | 1,205 | 1,130 | 1,190 | +9.17% | 327,800 | 184億1793万 | -16.14% | 2.69 | 0.91 |
| 02/12 | 1,090 | 1,160 | 1,080 | 1,090 | -8.02% | 399,000 | 168億7021万 | -23.83% | 2.47 | 0.84 |
| 02/10 | 1,430 | 1,435 | 1,130 | 1,185 | -14.13% | 790,600 | 183億4055万 | -18.16% | 2.68 | 0.91 |
| 02/09 | 1,355 | 1,395 | 1,325 | 1,380 | -2.13% | 268,600 | 213億5861万 | -5.54% | 3.12 | 1.06 |
| 02/08 | 1,330 | 1,420 | 1,320 | 1,410 | +3.3% | 204,200 | 218億2293万 | -3.89% | 3.19 | 1.08 |
| 02/05 | 1,420 | 1,440 | 1,350 | 1,365 | -5.21% | 360,000 | 211億2645万 | -7.33% | 3.09 | 1.05 |
| 02/04 | 1,445 | 1,465 | 1,425 | 1,440 | -0.69% | 191,600 | 222億8725万 | -2.77% | 3.26 | 1.11 |
| 02/03 | 1,485 | 1,485 | 1,435 | 1,450 | -4.29% | 285,600 | 224億4202万 | -2.36% | 3.28 | 1.11 |
| 02/02 | 1,530 | 1,550 | 1,495 | 1,515 | -1.3% | 152,400 | 234億4804万 | +1.81% | 3.43 | 1.16 |
| 02/01 | 1,510 | 1,540 | 1,490 | 1,535 | +4.42% | 337,600 | 237億5759万 | +3.09% | 3.47 | 1.18 |
| 01/29 | 1,440 | 1,475 | 1,410 | 1,470 | +2.44% | 288,400 | 227億5157万 | -1.41% | 3.32 | 1.13 |
| 01/28 | 1,420 | 1,450 | 1,410 | 1,435 | +0.7% | 128,400 | 222億986万 | -4.01% | 3.25 | 1.1 |
| 01/27 | 1,430 | 1,450 | 1,405 | 1,425 | +0.71% | 146,000 | 220億5509万 | -5% | 3.22 | 1.09 |
| 01/26 | 1,415 | 1,440 | 1,400 | 1,415 | -1.74% | 156,800 | 219億32万 | -6.1% | 3.2 | 1.09 |
| 01/25 | 1,460 | 1,470 | 1,420 | 1,440 | +1.05% | 170,000 | 222億8725万 | -4.76% | 3.26 | 1.11 |
| 01/22 | 1,470 | 1,475 | 1,415 | 1,425 | +1.42% | 298,200 | 220億5509万 | -5.82% | 3.22 | 1.09 |
| 01/21 | 1,415 | 1,510 | 1,400 | 1,405 | -1.4% | 378,400 | 217億4554万 | -7.32% | 3.18 | 1.08 |
| 01/20 | 1,500 | 1,500 | 1,415 | 1,425 | -5% | 283,600 | 220億5509万 | -6.06% | 3.22 | 1.09 |
| 01/19 | 1,485 | 1,525 | 1,480 | 1,500 | +0.33% | 152,600 | 232億1588万 | -1.19% | 3.39 | 1.15 |
| 01/18 | 1,465 | 1,500 | 1,460 | 1,495 | -1.97% | 183,600 | 231億3850万 | -1.39% | 3.38 | 1.15 |
| 01/15 | 1,535 | 1,550 | 1,510 | 1,525 | +1.33% | 179,000 | 236億281万 | +0.73% | 3.45 | 1.17 |
| 01/14 | 1,465 | 1,515 | 1,460 | 1,505 | -1.31% | 293,400 | 232億9327万 | -0.46% | 3.4 | 1.16 |
| 01/13 | 1,465 | 1,535 | 1,465 | 1,525 | +4.81% | 247,600 | 236億281万 | +0.93% | 3.45 | 1.17 |
| 01/12 | 1,470 | 1,495 | 1,440 | 1,455 | -1.69% | 241,400 | 225億1941万 | -3.71% | 3.29 | 1.12 |
| 01/08 | 1,480 | 1,520 | 1,460 | 1,480 | -0.67% | 184,800 | 229億634万 | -2.25% | 3.35 | 1.14 |
| 01/07 | 1,480 | 1,515 | 1,480 | 1,490 | -0.67% | 89,800 | 230億6111万 | -1.59% | 3.37 | 1.14 |
| 01/06 | 1,520 | 1,540 | 1,475 | 1,500 | -1.64% | 164,600 | 232億1588万 | -0.92% | 3.39 | 1.15 |
| 01/05 | 1,500 | 1,545 | 1,500 | 1,525 | 0% | 157,800 | 236億281万 | +0.66% | 3.45 | 1.17 |
| 01/04 | 1,560 | 1,570 | 1,520 | 1,525 | -2.24% | 160,400 | 236億281万 | +0.66% | 3.45 | 1.17 |
| 2015 |
| 12/30 | 1,575 | 1,580 | 1,550 | 1,560 | -0.32% | 116,800 | 241億4452万 | +3.04% | 3.53 | 1.2 |
| 12/29 | 1,555 | 1,570 | 1,545 | 1,565 | +1.62% | 149,000 | 242億2190万 | +3.64% | 3.54 | 1.2 |
| 12/28 | 1,530 | 1,550 | 1,525 | 1,540 | +1.32% | 94,000 | 238億3497万 | +2.26% | 3.48 | 1.18 |
| 12/25 | 1,515 | 1,530 | 1,505 | 1,520 | -0.65% | 181,400 | 235億2543万 | +1.27% | 3.44 | 1.17 |
| 12/24 | 1,600 | 1,600 | 1,515 | 1,530 | -3.47% | 322,600 | 236億8020万 | +2.14% | 3.46 | 1.18 |
| 12/22 | 1,600 | 1,610 | 1,580 | 1,585 | 0% | 244,200 | 245億3145万 | +5.88% | 3.58 | 1.22 |
| 12/21 | 1,540 | 1,595 | 1,535 | 1,585 | +1.6% | 229,000 | 245億3145万 | +6.23% | 3.58 | 1.22 |
| 12/18 | 1,585 | 1,630 | 1,555 | 1,560 | -2.19% | 442,000 | 241億4452万 | +4.84% | 3.53 | 1.2 |
| 12/17 | 1,550 | 1,600 | 1,550 | 1,595 | +2.9% | 529,400 | 246億8622万 | +7.34% | 3.61 | 1.23 |
| 12/16 | 1,475 | 1,555 | 1,475 | 1,550 | +6.16% | 473,200 | 239億8975万 | +4.52% | 3.51 | 1.19 |
| 12/15 | 1,485 | 1,485 | 1,455 | 1,460 | -1.68% | 114,000 | 225億9679万 | -1.55% | 3.3 | 1.12 |
| 12/14 | 1,420 | 1,485 | 1,420 | 1,485 | +2.41% | 217,600 | 229億8372万 | -0.13% | 3.36 | 1.14 |
| 12/11 | 1,450 | 1,470 | 1,445 | 1,450 | +1.4% | 133,000 | 224億4202万 | -2.75% | 3.28 | 1.11 |
| 12/10 | 1,435 | 1,450 | 1,420 | 1,430 | -1.38% | 170,400 | 221億3247万 | -4.48% | 3.23 | 1.1 |
| 12/09 | 1,450 | 1,460 | 1,430 | 1,450 | -0.68% | 172,000 | 224億4202万 | -3.07% | 3.28 | 1.11 |
| 12/08 | 1,465 | 1,475 | 1,445 | 1,460 | -0.34% | 164,000 | 225億9679万 | -2.54% | 3.3 | 1.12 |
| 12/07 | 1,500 | 1,510 | 1,465 | 1,465 | -1.68% | 200,200 | 226億7418万 | -2.4% | 3.31 | 1.13 |
| 12/04 | 1,490 | 1,510 | 1,480 | 1,490 | -1.32% | 218,800 | 230億6111万 | -0.93% | 3.37 | 1.14 |
| 12/03 | 1,520 | 1,540 | 1,500 | 1,510 | -1.63% | 151,200 | 233億7066万 | +0.2% | 3.42 | 1.16 |
| 12/02 | 1,470 | 1,540 | 1,470 | 1,535 | +3.72% | 304,200 | 237億5759万 | +1.72% | 3.47 | 1.18 |
| 12/01 | 1,490 | 1,490 | 1,445 | 1,480 | -0.67% | 198,600 | 229億634万 | -2.05% | 3.35 | 1.14 |
| 11/30 | 1,515 | 1,515 | 1,470 | 1,490 | -1.97% | 179,800 | 230億6111万 | -1.72% | 3.37 | 1.14 |
| 11/27 | 1,555 | 1,565 | 1,510 | 1,520 | -1.62% | 272,600 | 235億2543万 | -0.13% | 3.44 | 1.17 |
| 11/26 | 1,495 | 1,550 | 1,490 | 1,545 | +4.39% | 486,600 | 239億1236万 | +1.18% | 3.49 | 1.19 |
| 11/25 | 1,480 | 1,490 | 1,455 | 1,480 | +0.34% | 178,800 | 229億634万 | -3.27% | 3.35 | 1.14 |
| 11/24 | 1,460 | 1,495 | 1,450 | 1,475 | +1.72% | 185,400 | 228億2895万 | -4.1% | 3.34 | 1.13 |
| 11/20 | 1,425 | 1,460 | 1,415 | 1,450 | +1.05% | 164,400 | 224億4202万 | -6.09% | 3.28 | 1.11 |
| 11/19 | 1,435 | 1,445 | 1,390 | 1,435 | -0.35% | 449,600 | 222億986万 | -7.54% | 3.25 | 1.1 |
| 11/18 | 1,510 | 1,510 | 1,420 | 1,440 | -3.36% | 501,000 | 222億8725万 | -7.57% | 3.26 | 1.11 |
| 11/17 | 1,490 | 1,515 | 1,460 | 1,490 | +1.71% | 372,200 | 230億6111万 | -4.97% | 3.37 | 1.14 |
| 11/16 | 1,475 | 1,495 | 1,455 | 1,465 | -1.35% | 383,600 | 226億7418万 | -6.87% | 3.31 | 1.13 |
| 11/13 | 1,485 | 1,510 | 1,480 | 1,485 | -1.98% | 341,800 | 229億8372万 | -5.77% | 3.36 | 1.14 |
| 11/12 | 1,525 | 1,565 | 1,505 | 1,515 | -0.33% | 414,000 | 234億4804万 | -3.99% | 3.43 | 1.16 |
| 11/11 | 1,575 | 1,590 | 1,505 | 1,520 | -1.62% | 724,200 | 235億2543万 | -3.8% | 3.44 | 1.17 |
| 11/10 | 1,565 | 1,575 | 1,535 | 1,545 | -1.28% | 432,600 | 239億1236万 | -2.46% | 3.49 | 1.19 |
| 11/09 | 1,600 | 1,625 | 1,565 | 1,565 | -0.95% | 536,000 | 242億2190万 | -1.39% | 3.54 | 1.2 |
| 11/06 | 1,585 | 1,615 | 1,540 | 1,580 | -1.25% | 955,800 | 244億5406万 | -0.63% | 3.57 | 1.21 |
| 11/05 | 1,455 | 1,615 | 1,455 | 1,600 | +13.88% | 2,341,600 | 247億6361万 | +0.44% | 3.62 | 1.23 |
| 11/04 | 1,525 | 1,540 | 1,390 | 1,405 | -6.95% | 820,000 | 217億4554万 | -11.8% | 3.18 | 1.08 |
