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→4 |
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 683 | 690 | 665 | 665 | -2.21% | 318,400 | 598億3571万 | +1.68% | 9.21 | 0.79 |
| 03/30 | 685 | 690 | 675 | 680 | -0.37% | 452,800 | 611億8539万 | +4.45% | 9.42 | 0.8 |
| 03/29 | 665 | 685 | 658 | 683 | +1.11% | 343,200 | 614億1033万 | +5.49% | 9.45 | 0.81 |
| 03/28 | 673 | 678 | 663 | 675 | +1.5% | 363,200 | 607億3549万 | +4.81% | 9.35 | 0.8 |
| 03/25 | 683 | 685 | 663 | 665 | -2.56% | 459,600 | 598億3571万 | +3.74% | 9.21 | 0.79 |
| 03/24 | 688 | 695 | 683 | 683 | -1.8% | 393,600 | 614億1033万 | +6.81% | 9.45 | 0.81 |
| 03/23 | 698 | 705 | 690 | 695 | -1.07% | 509,200 | 625億3506万 | +9.28% | 9.62 | 0.82 |
| 03/22 | 693 | 710 | 680 | 703 | +2.18% | 827,600 | 632億990万 | +10.98% | 9.73 | 0.83 |
| 03/18 | 715 | 720 | 688 | 688 | 0% | 1,755,200 | 618億6022万 | +9.13% | 9.52 | 0.81 |
| 03/17 | 675 | 695 | 673 | 688 | +3% | 434,800 | 618億6022万 | +9.82% | 9.52 | 0.81 |
| 03/16 | 660 | 673 | 658 | 668 | -0.37% | 324,800 | 600億6065万 | +6.63% | 9.24 | 0.79 |
| 03/15 | 668 | 675 | 660 | 670 | +0.37% | 312,800 | 602億8560万 | +6.86% | 9.28 | 0.79 |
| 03/14 | 665 | 673 | 653 | 668 | +2.3% | 536,800 | 600億6065万 | +5.95% | 9.24 | 0.79 |
| 03/11 | 630 | 653 | 630 | 653 | +2.35% | 354,400 | 587億1098万 | +3.24% | 9.04 | 0.77 |
| 03/10 | 620 | 638 | 618 | 638 | +3.24% | 175,600 | 573億6130万 | +0.08% | 8.83 | 0.75 |
| 03/09 | 625 | 625 | 610 | 618 | -1.98% | 179,600 | 555億6173万 | -3.97% | 8.55 | 0.73 |
| 03/08 | 633 | 638 | 608 | 630 | -1.18% | 289,200 | 566億8646万 | -3.23% | 8.72 | 0.75 |
| 03/07 | 640 | 640 | 628 | 638 | 0% | 251,200 | 573億6130万 | -3.12% | 8.83 | 0.75 |
| 03/04 | 628 | 643 | 623 | 638 | +1.19% | 289,600 | 573億6130万 | -3.85% | 8.83 | 0.75 |
| 03/03 | 640 | 640 | 618 | 630 | -2.33% | 414,400 | 566億8646万 | -5.69% | 8.72 | 0.75 |
| 03/02 | 635 | 648 | 623 | 645 | +3.61% | 520,800 | 580億3614万 | -4.02% | 8.93 | 0.76 |
| 03/01 | 600 | 633 | 593 | 623 | +3.75% | 479,600 | 560億1162万 | -7.78% | 8.62 | 0.74 |
| 02/29 | 623 | 630 | 600 | 600 | -2.44% | 370,400 | 539億8710万 | -11.63% | 8.31 | 0.71 |
| 02/26 | 623 | 630 | 610 | 615 | +1.65% | 444,000 | 553億3678万 | -10.09% | 8.52 | 0.73 |
| 02/25 | 588 | 613 | 588 | 605 | +3.86% | 454,800 | 544億3700万 | -12.06% | 8.38 | 0.72 |
| 02/24 | 575 | 593 | 568 | 583 | -0.85% | 285,600 | 524億1248万 | -15.82% | 8.07 | 0.69 |
| 02/23 | 615 | 615 | 583 | 588 | -3.29% | 360,400 | 528億6237万 | -15.83% | 8.14 | 0.69 |
| 02/22 | 598 | 615 | 598 | 608 | +1.67% | 261,600 | 546億6194万 | -13.58% | 8.41 | 0.72 |
| 02/19 | 613 | 623 | 585 | 598 | -3.24% | 456,400 | 537億6216万 | -15.73% | 8.27 | 0.71 |
| 02/18 | 623 | 628 | 608 | 618 | +2.07% | 643,600 | 555億6173万 | -13.64% | 8.55 | 0.73 |
| 02/17 | 613 | 623 | 595 | 605 | 0% | 373,600 | 544億3700万 | -16.09% | 8.38 | 0.72 |
| 02/16 | 630 | 640 | 605 | 605 | -3.97% | 516,400 | 544億3700万 | -16.67% | 8.38 | 0.72 |
| 02/15 | 623 | 638 | 615 | 630 | +6.33% | 542,400 | 566億8646万 | -13.82% | 8.72 | 0.75 |
| 02/12 | 625 | 645 | 565 | 593 | -12.55% | 1,244,400 | 533億1227万 | -19.61% | 8.2 | 0.7 |
| 02/10 | 725 | 733 | 665 | 678 | -4.58% | 630,000 | 609億6044万 | -8.82% | 9.38 | 0.8 |
| 02/09 | 720 | 720 | 690 | 710 | -4.38% | 454,800 | 638億8474万 | -4.95% | 9.83 | 0.84 |
| 02/08 | 723 | 750 | 710 | 743 | +2.77% | 431,200 | 668億904万 | -1% | 10.28 | 0.88 |
| 02/05 | 740 | 743 | 710 | 723 | -4.93% | 532,400 | 650億947万 | -3.92% | 10 | 0.85 |
| 02/04 | 780 | 783 | 755 | 760 | -3.8% | 376,000 | 683億8367万 | +0.8% | 10.52 | 0.9 |
| 02/03 | 800 | 805 | 785 | 790 | -3.66% | 395,200 | 710億8302万 | +4.64% | 10.94 | 0.93 |
| 02/02 | 803 | 820 | 795 | 820 | +1.55% | 446,800 | 737億8238万 | +8.61% | 11.35 | 0.97 |
| 02/01 | 788 | 810 | 780 | 808 | +4.19% | 407,600 | 726億5765万 | +7.38% | 11.18 | 0.96 |
| 01/29 | 760 | 778 | 745 | 775 | +3.68% | 535,600 | 697億3334万 | +3.06% | 10.73 | 0.92 |
| 01/28 | 730 | 755 | 723 | 748 | +1.36% | 295,200 | 672億5894万 | -0.73% | 10.35 | 0.88 |
| 01/27 | 730 | 738 | 715 | 738 | +3.51% | 252,000 | 663億5915万 | -2.32% | 10.21 | 0.87 |
| 01/26 | 725 | 730 | 713 | 713 | -2.4% | 156,800 | 641億969万 | -6% | 9.87 | 0.84 |
| 01/25 | 738 | 743 | 723 | 730 | +0.69% | 218,400 | 656億8431万 | -4.2% | 10.11 | 0.86 |
| 01/22 | 723 | 738 | 705 | 725 | +3.2% | 450,400 | 652億3442万 | -5.23% | 10.04 | 0.86 |
| 01/21 | 703 | 728 | 700 | 703 | 0% | 756,800 | 632億990万 | -8.65% | 9.73 | 0.83 |
| 01/20 | 738 | 738 | 700 | 703 | -4.1% | 406,800 | 632億990万 | -9.12% | 9.73 | 0.83 |
| 01/19 | 735 | 745 | 728 | 733 | -0.34% | 204,000 | 659億926万 | -5.73% | 10.14 | 0.87 |
| 01/18 | 735 | 745 | 728 | 735 | -2.97% | 356,000 | 661億3420万 | -5.89% | 10.18 | 0.87 |
| 01/15 | 760 | 775 | 753 | 758 | +1.68% | 508,800 | 681億5872万 | -3.5% | 10.49 | 0.9 |
| 01/14 | 740 | 750 | 723 | 745 | -2.61% | 322,800 | 670億3399万 | -5.58% | 10.32 | 0.88 |
| 01/13 | 720 | 765 | 720 | 765 | +6.62% | 332,400 | 688億3356万 | -3.53% | 10.59 | 0.9 |
| 01/12 | 745 | 745 | 718 | 718 | -4.01% | 365,600 | 645億5958万 | -9.97% | 9.94 | 0.85 |
| 01/08 | 750 | 768 | 745 | 748 | -1.64% | 329,600 | 672億5894万 | -6.8% | 10.35 | 0.88 |
| 01/07 | 758 | 775 | 750 | 760 | +0.33% | 326,400 | 683億8367万 | -5.71% | 10.52 | 0.9 |
| 01/06 | 770 | 778 | 745 | 758 | -2.26% | 326,400 | 681億5872万 | -6.25% | 10.49 | 0.9 |
| 01/05 | 773 | 783 | 760 | 775 | -1.27% | 388,400 | 697億3334万 | -4.44% | 10.73 | 0.92 |
| 01/04 | 790 | 805 | 775 | 785 | -1.57% | 376,400 | 706億3313万 | -3.56% | 10.87 | 0.93 |
| 2015 |
| 12/30 | 785 | 798 | 768 | 798 | +2.9% | 354,800 | 717億5786万 | -2.27% | 11.04 | 0.94 |
| 12/29 | 780 | 780 | 750 | 775 | -1.27% | 587,600 | 697億3334万 | -5.14% | 10.73 | 0.92 |
| 12/28 | 770 | 785 | 763 | 785 | +1.95% | 208,000 | 706億3313万 | -4.03% | 10.87 | 0.93 |
| 12/25 | 770 | 783 | 765 | 770 | +0.65% | 182,400 | 692億8345万 | -5.98% | 10.66 | 0.91 |
| 12/24 | 803 | 805 | 763 | 765 | -3.77% | 290,400 | 688億3356万 | -6.59% | 10.59 | 0.9 |
| 12/22 | 800 | 810 | 790 | 795 | -0.93% | 250,000 | 715億3292万 | -3.05% | 11.01 | 0.94 |
| 12/21 | 800 | 805 | 793 | 803 | 0% | 242,800 | 722億775万 | -2.13% | 11.11 | 0.95 |
| 12/18 | 818 | 823 | 800 | 803 | -1.83% | 532,400 | 722億775万 | -2.01% | 11.11 | 0.95 |
| 12/17 | 823 | 833 | 813 | 818 | +0.62% | 540,800 | 735億5743万 | -0.06% | 11.32 | 0.97 |
| 12/16 | 798 | 815 | 795 | 813 | +3.5% | 363,600 | 731億754万 | -0.43% | 11.25 | 0.96 |
| 12/15 | 820 | 823 | 783 | 785 | -4.85% | 436,800 | 706億3313万 | -3.44% | 10.87 | 0.93 |
| 12/14 | 798 | 825 | 798 | 825 | +0.92% | 453,600 | 742億3227万 | +1.73% | 11.42 | 0.98 |
| 12/11 | 805 | 828 | 805 | 818 | +1.24% | 366,800 | 735億5743万 | +1.18% | 11.32 | 0.97 |
| 12/10 | 808 | 825 | 803 | 808 | -0.92% | 290,000 | 726億5765万 | +0.44% | 11.18 | 0.96 |
| 12/09 | 838 | 845 | 813 | 815 | -3.83% | 526,000 | 733億3249万 | +1.88% | 11.29 | 0.96 |
| 12/08 | 848 | 850 | 838 | 848 | 0% | 337,200 | 762億5679万 | +6.6% | 11.74 | 1 |
| 12/07 | 858 | 858 | 843 | 848 | +0.89% | 490,800 | 762億5679万 | +7.55% | 11.74 | 1 |
| 12/04 | 853 | 865 | 838 | 840 | -2.61% | 639,600 | 755億8195万 | +7.28% | 11.63 | 0.99 |
| 12/03 | 838 | 870 | 838 | 863 | +2.07% | 936,000 | 776億647万 | +11% | 11.94 | 1.02 |
| 12/02 | 850 | 853 | 840 | 845 | -0.29% | 668,400 | 760億3184万 | +9.46% | 11.7 | 1 |
| 12/01 | 823 | 848 | 818 | 848 | +3.67% | 677,600 | 762億5679万 | +10.35% | 11.74 | 1 |
| 11/30 | 840 | 840 | 813 | 818 | -2.39% | 662,800 | 735億5743万 | +6.86% | 11.32 | 0.97 |
| 11/27 | 843 | 845 | 825 | 838 | -1.18% | 529,600 | 753億5700万 | +9.91% | 11.6 | 0.99 |
| 11/26 | 833 | 858 | 833 | 848 | +2.11% | 862,000 | 762億5679万 | +11.66% | 11.74 | 1 |
| 11/25 | 843 | 848 | 815 | 830 | -0.6% | 701,200 | 746億8216万 | +9.93% | 11.49 | 0.98 |
| 11/24 | 813 | 840 | 808 | 835 | +4.05% | 948,400 | 751億3206万 | +11.04% | 11.56 | 0.99 |
| 11/20 | 790 | 805 | 790 | 803 | +0.94% | 813,600 | 722億775万 | +7.29% | 11.11 | 0.95 |
| 11/19 | 783 | 800 | 780 | 795 | +2.58% | 698,400 | 715億3292万 | +6.57% | 11.01 | 0.94 |
| 11/18 | 793 | 798 | 773 | 775 | -2.21% | 590,400 | 697億3334万 | +4.31% | 10.73 | 0.92 |
| 11/17 | 785 | 805 | 785 | 793 | +0.32% | 874,800 | 713億797万 | +6.81% | 10.97 | 0.94 |
| 11/16 | 773 | 795 | 768 | 790 | 0% | 758,000 | 710億8302万 | +6.76% | 10.94 | 0.93 |
| 11/13 | 773 | 800 | 770 | 790 | +1.61% | 1,692,800 | 710億8302万 | +7.05% | 10.94 | 0.93 |
| 11/12 | 738 | 793 | 730 | 778 | +4.01% | 3,102,800 | 699億5829万 | +5.78% | 10.77 | 0.92 |
| 11/11 | 745 | 755 | 743 | 748 | +1.36% | 742,000 | 672億5894万 | +1.98% | 10.35 | 0.88 |
| 11/10 | 730 | 755 | 730 | 738 | 0% | 614,800 | 663億5915万 | +0.89% | 10.21 | 0.87 |
| 11/09 | 750 | 753 | 728 | 738 | -1.01% | 926,800 | 663億5915万 | +1.03% | 10.21 | 0.87 |
| 11/06 | 728 | 748 | 728 | 745 | +1.71% | 1,060,800 | 670億3399万 | +2.05% | 10.32 | 0.88 |
| 11/05 | 713 | 738 | 708 | 733 | +4.27% | 1,866,400 | 659億926万 | +0.62% | 10.14 | 0.87 |
| 11/04 | 753 | 758 | 688 | 703 | +2.55% | 3,372,800 | 632億990万 | -3.24% | 9.73 | 0.83 |
