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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2023 | 4/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 382 | 382 | 375 | 375 | -0.79% | 86,000 | 195億7508万 | +1.9% | 6.06 | 0.55 |
| 03/30 | 382 | 382 | 375 | 378 | -0.79% | 100,000 | 197億3169万 | +3% | 6.11 | 0.56 |
| 03/29 | 376 | 381 | 376 | 381 | -1.04% | 63,000 | 198億8829万 | +4.38% | 6.16 | 0.56 |
| 03/28 | 385 | 387 | 381 | 385 | +0.79% | 148,000 | 200億9709万 | +5.77% | 6.22 | 0.57 |
| 03/25 | 394 | 395 | 382 | 382 | -2.05% | 173,000 | 199億4049万 | +5.52% | 6.17 | 0.56 |
| 03/24 | 380 | 390 | 379 | 390 | +2.36% | 219,000 | 203億5809万 | +8.03% | 6.3 | 0.58 |
| 03/23 | 380 | 383 | 377 | 381 | +1.06% | 144,000 | 198億8829万 | +5.83% | 6.16 | 0.56 |
| 03/22 | 372 | 377 | 371 | 377 | +3.01% | 142,000 | 196億7949万 | +5.01% | 6.09 | 0.56 |
| 03/18 | 367 | 369 | 364 | 366 | -0.27% | 162,000 | 191億528万 | +2.23% | 5.91 | 0.54 |
| 03/17 | 368 | 374 | 365 | 367 | 0% | 143,000 | 191億5748万 | +2.8% | 5.93 | 0.54 |
| 03/16 | 378 | 378 | 367 | 367 | -2.13% | 174,000 | 191億5748万 | +2.8% | 5.93 | 0.54 |
| 03/15 | 377 | 378 | 374 | 375 | 0% | 96,000 | 195億7508万 | +5.04% | 6.06 | 0.55 |
| 03/14 | 369 | 377 | 368 | 375 | +3.02% | 294,000 | 195億7508万 | +4.75% | 6.06 | 0.55 |
| 03/11 | 360 | 369 | 360 | 364 | -0.55% | 262,000 | 190億88万 | +1.39% | 5.88 | 0.54 |
| 03/10 | 366 | 366 | 363 | 366 | +0.83% | 112,000 | 191億528万 | +1.67% | 5.91 | 0.54 |
| 03/09 | 364 | 364 | 358 | 363 | -0.82% | 126,000 | 189億4868万 | +0.55% | 5.87 | 0.54 |
| 03/08 | 366 | 367 | 361 | 366 | -0.54% | 121,000 | 191億528万 | +0.83% | 5.91 | 0.54 |
| 03/07 | 370 | 370 | 365 | 368 | -0.27% | 150,000 | 192億968万 | +0.82% | 5.95 | 0.54 |
| 03/04 | 359 | 369 | 357 | 369 | +3.36% | 154,000 | 192億6188万 | +0.54% | 5.96 | 0.55 |
| 03/03 | 351 | 358 | 351 | 357 | +2% | 150,000 | 186億3548万 | -2.99% | 5.77 | 0.53 |
| 03/02 | 354 | 357 | 348 | 350 | +0.57% | 315,000 | 182億7008万 | -5.15% | 5.66 | 0.52 |
| 03/01 | 348 | 350 | 346 | 348 | -0.57% | 146,000 | 181億6568万 | -5.95% | 5.62 | 0.51 |
| 02/29 | 352 | 355 | 349 | 350 | +0.86% | 142,000 | 182億7008万 | -5.91% | 5.66 | 0.52 |
| 02/26 | 354 | 354 | 347 | 347 | -0.57% | 101,000 | 181億1348万 | -6.97% | 5.61 | 0.51 |
| 02/25 | 348 | 351 | 345 | 349 | +2.05% | 140,000 | 182億1788万 | -6.43% | 5.64 | 0.52 |
| 02/24 | 339 | 343 | 334 | 342 | +0.29% | 132,000 | 178億5248万 | -8.8% | 5.53 | 0.51 |
| 02/23 | 355 | 355 | 338 | 341 | -2.57% | 207,000 | 178億28万 | -9.55% | 5.51 | 0.5 |
| 02/22 | 351 | 355 | 347 | 350 | -0.28% | 83,000 | 182億7008万 | -7.65% | 5.66 | 0.52 |
| 02/19 | 351 | 353 | 344 | 351 | -0.28% | 113,000 | 183億2228万 | -7.87% | 5.67 | 0.52 |
| 02/18 | 352 | 356 | 350 | 352 | +0.57% | 148,000 | 183億7448万 | -8.33% | 5.69 | 0.52 |
| 02/17 | 353 | 360 | 345 | 350 | -1.69% | 160,000 | 182億7008万 | -9.33% | 5.66 | 0.52 |
| 02/16 | 361 | 362 | 356 | 356 | -1.11% | 145,000 | 185億8328万 | -8.25% | 5.75 | 0.53 |
| 02/15 | 356 | 362 | 347 | 360 | +7.46% | 183,000 | 187億9208万 | -7.69% | 5.82 | 0.53 |
| 02/12 | 352 | 352 | 335 | 335 | -7.97% | 258,000 | 174億8708万 | -14.54% | 5.41 | 0.49 |
| 02/10 | 378 | 378 | 357 | 364 | -1.62% | 280,000 | 190億88万 | -8.08% | 5.88 | 0.54 |
| 02/09 | 381 | 385 | 370 | 370 | -9.98% | 271,000 | 193億1408万 | -7.04% | 5.98 | 0.55 |
| 02/08 | 382 | 411 | 382 | 411 | +6.2% | 162,000 | 214億5429万 | +2.49% | 6.64 | 0.61 |
| 02/05 | 385 | 392 | 378 | 387 | -2.03% | 123,000 | 202億149万 | -3.73% | 6.25 | 0.57 |
| 02/04 | 403 | 403 | 393 | 395 | -1.99% | 77,000 | 206億1909万 | -2.23% | 6.38 | 0.58 |
| 02/03 | 408 | 408 | 396 | 403 | -2.42% | 72,000 | 210億3669万 | -0.49% | 6.51 | 0.6 |
| 02/02 | 417 | 417 | 411 | 413 | -1.2% | 92,000 | 215億5869万 | +1.72% | 6.67 | 0.61 |
| 02/01 | 408 | 419 | 408 | 418 | +2.96% | 103,000 | 218億1969万 | +2.7% | 6.75 | 0.62 |
| 01/29 | 400 | 406 | 394 | 406 | +2.53% | 122,000 | 211億9329万 | -0.25% | 6.56 | 0.6 |
| 01/28 | 394 | 400 | 391 | 396 | +0.76% | 138,000 | 206億7129万 | -2.94% | 6.4 | 0.58 |
| 01/27 | 382 | 394 | 382 | 393 | +5.36% | 98,000 | 205億1469万 | -4.15% | 6.35 | 0.58 |
| 01/26 | 376 | 382 | 371 | 373 | -3.37% | 111,000 | 194億7068万 | -9.47% | 6.03 | 0.55 |
| 01/25 | 394 | 395 | 379 | 386 | +2.12% | 178,000 | 201億4929万 | -6.99% | 6.24 | 0.57 |
| 01/22 | 360 | 379 | 360 | 378 | +6.18% | 187,000 | 197億3169万 | -9.35% | 6.11 | 0.56 |
| 01/21 | 366 | 382 | 356 | 356 | -6.32% | 256,000 | 185億8328万 | -15.24% | 5.75 | 0.53 |
| 01/20 | 395 | 395 | 380 | 380 | -4.52% | 176,000 | 198億3609万 | -10.38% | 6.14 | 0.56 |
| 01/19 | 402 | 404 | 395 | 398 | -0.25% | 66,000 | 207億7569万 | -6.79% | 6.43 | 0.59 |
| 01/18 | 396 | 401 | 388 | 399 | -1.24% | 127,000 | 208億2789万 | -6.99% | 6.45 | 0.59 |
| 01/15 | 410 | 411 | 401 | 404 | -0.98% | 134,000 | 210億8889万 | -6.26% | 6.53 | 0.6 |
| 01/14 | 401 | 410 | 400 | 408 | -1.21% | 140,000 | 212億9769万 | -5.99% | 6.59 | 0.6 |
| 01/13 | 407 | 414 | 404 | 413 | +4.29% | 77,000 | 215億5869万 | -5.28% | 6.67 | 0.61 |
| 01/12 | 414 | 415 | 396 | 396 | -4.35% | 145,000 | 206億7129万 | -9.59% | 6.4 | 0.58 |
| 01/08 | 415 | 421 | 408 | 414 | -0.24% | 88,000 | 216億1089万 | -6.33% | 6.69 | 0.61 |
| 01/07 | 414 | 420 | 413 | 415 | -0.72% | 80,000 | 216億6309万 | -6.53% | 6.71 | 0.61 |
| 01/06 | 423 | 430 | 417 | 418 | -2.11% | 111,000 | 218億1969万 | -6.49% | 6.75 | 0.62 |
| 01/05 | 428 | 430 | 426 | 427 | -0.23% | 53,000 | 222億8950万 | -4.9% | 6.9 | 0.63 |
| 01/04 | 440 | 440 | 427 | 428 | -3.39% | 83,000 | 223億4170万 | -5.1% | 6.92 | 0.63 |
| 2015 |
| 12/30 | 442 | 443 | 437 | 443 | +1.37% | 69,000 | 231億2470万 | -1.99% | 7.16 | 0.65 |
| 12/29 | 435 | 440 | 431 | 437 | +1.16% | 56,000 | 228億1150万 | -3.53% | 7.06 | 0.65 |
| 12/28 | 417 | 435 | 417 | 432 | +3.85% | 107,000 | 225億5050万 | -4.85% | 6.98 | 0.64 |
| 12/25 | 425 | 427 | 414 | 416 | -3.48% | 294,000 | 217億1529万 | -8.57% | 6.72 | 0.61 |
| 12/24 | 435 | 436 | 431 | 431 | 0% | 112,000 | 224億9830万 | -5.69% | 6.96 | 0.64 |
| 12/22 | 431 | 436 | 429 | 431 | 0% | 187,000 | 224億9830万 | -5.9% | 6.96 | 0.64 |
| 12/21 | 440 | 441 | 429 | 431 | -2.05% | 122,000 | 224億9830万 | -6.1% | 6.96 | 0.64 |
| 12/18 | 443 | 450 | 440 | 440 | -1.57% | 127,000 | 229億6810万 | -4.56% | 7.11 | 0.65 |
| 12/17 | 452 | 455 | 447 | 447 | +0.22% | 123,000 | 233億3350万 | -3.25% | 7.22 | 0.66 |
| 12/16 | 450 | 450 | 443 | 446 | +1.36% | 126,000 | 232億8130万 | -3.67% | 7.21 | 0.66 |
| 12/15 | 447 | 448 | 440 | 440 | -1.57% | 86,000 | 229億6810万 | -5.17% | 7.11 | 0.65 |
| 12/14 | 448 | 449 | 445 | 447 | -1.32% | 66,000 | 233億3350万 | -4.08% | 7.22 | 0.66 |
| 12/11 | 446 | 454 | 446 | 453 | +0.44% | 104,000 | 236億4670万 | -3% | 7.32 | 0.67 |
| 12/10 | 455 | 455 | 448 | 451 | -0.88% | 79,000 | 235億4230万 | -3.63% | 7.29 | 0.67 |
| 12/09 | 455 | 458 | 453 | 455 | -1.3% | 74,000 | 237億5110万 | -2.78% | 7.35 | 0.67 |
| 12/08 | 462 | 463 | 451 | 461 | -0.22% | 112,000 | 240億6431万 | -1.71% | 7.45 | 0.68 |
| 12/07 | 468 | 468 | 462 | 462 | -0.22% | 91,000 | 241億1651万 | -1.7% | 7.47 | 0.68 |
| 12/04 | 466 | 471 | 463 | 463 | -2.53% | 88,000 | 241億6871万 | -1.49% | 7.48 | 0.68 |
| 12/03 | 476 | 483 | 473 | 475 | -1.66% | 252,000 | 247億9511万 | +0.85% | 7.68 | 0.7 |
| 12/02 | 477 | 483 | 474 | 483 | +1.47% | 143,000 | 252億1271万 | +2.55% | 7.8 | 0.71 |
| 12/01 | 475 | 478 | 473 | 476 | -0.42% | 114,000 | 248億4731万 | +1.06% | 7.69 | 0.7 |
| 11/30 | 472 | 479 | 472 | 478 | +0.42% | 159,000 | 249億5171万 | +1.27% | 7.72 | 0.71 |
| 11/27 | 465 | 478 | 460 | 476 | +3.03% | 244,000 | 248億4731万 | +0.85% | 7.69 | 0.7 |
| 11/26 | 461 | 467 | 461 | 462 | +0.22% | 97,000 | 241億1651万 | -2.33% | 7.47 | 0.68 |
| 11/25 | 461 | 468 | 460 | 461 | -0.86% | 116,000 | 240億6431万 | -2.74% | 7.45 | 0.68 |
| 11/24 | 466 | 466 | 462 | 465 | -0.43% | 97,000 | 242億7311万 | -2.11% | 7.51 | 0.69 |
| 11/20 | 455 | 467 | 452 | 467 | +1.52% | 185,000 | 243億7751万 | -1.68% | 7.55 | 0.69 |
| 11/19 | 465 | 466 | 457 | 460 | -1.08% | 129,000 | 240億1210万 | -3.36% | 7.43 | 0.68 |
| 11/18 | 466 | 466 | 456 | 465 | +0.65% | 242,000 | 242億7311万 | -2.31% | 7.51 | 0.69 |
| 11/17 | 451 | 463 | 449 | 462 | +4.05% | 259,000 | 241億1651万 | -2.94% | 7.47 | 0.68 |
| 11/16 | 461 | 461 | 443 | 444 | -6.33% | 348,000 | 231億7690万 | -6.72% | 7.17 | 0.66 |
| 11/13 | 472 | 474 | 466 | 474 | -0.63% | 145,000 | 247億4291万 | -0.63% | 7.66 | 0.7 |
| 11/12 | 477 | 480 | 471 | 477 | -0.42% | 157,000 | 248億9951万 | +0.21% | 7.71 | 0.7 |
| 11/11 | 483 | 484 | 476 | 479 | +0.63% | 201,000 | 250億391万 | +0.84% | 7.74 | 0.71 |
| 11/10 | 472 | 479 | 471 | 476 | -0.21% | 154,000 | 248億4731万 | +0.42% | 7.69 | 0.7 |
| 11/09 | 472 | 477 | 472 | 477 | +1.49% | 155,000 | 248億9951万 | +0.85% | 7.71 | 0.7 |
| 11/06 | 471 | 475 | 470 | 470 | -1.05% | 155,000 | 245億3411万 | -0.42% | 7.59 | 0.69 |
| 11/05 | 464 | 475 | 464 | 475 | +1.93% | 123,000 | 247億9511万 | +0.85% | 7.68 | 0.7 |
| 11/04 | 468 | 475 | 463 | 466 | -0.85% | 155,000 | 243億2531万 | -0.43% | 7.53 | 0.69 |
