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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 660 | 664 | 615 | 630 | -3.45% | 806,800 | 72億9288万 | +39.07% | 14.98 | 1.55 |
| 03/30 | 575 | 670 | 575 | 653 | +18.74% | 2,808,200 | 75億5334万 | +46.96% | 15.52 | 1.6 |
| 03/29 | 479 | 550 | 479 | 550 | +14.96% | 435,800 | 63億6101万 | +26.61% | 13.07 | 1.35 |
| 03/28 | 454 | 500 | 445 | 478 | +7.9% | 120,600 | 55億3332万 | +11.94% | 11.37 | 1.17 |
| 03/25 | 443 | 445 | 436 | 443 | +0.11% | 19,800 | 51億2816万 | +4.48% | 10.53 | 1.09 |
| 03/24 | 431 | 443 | 431 | 443 | +0.91% | 22,400 | 51億2238万 | +5.11% | 10.52 | 1.09 |
| 03/23 | 445 | 445 | 434 | 439 | -3.09% | 20,400 | 50億7607万 | +4.9% | 10.43 | 1.08 |
| 03/22 | 452 | 458 | 445 | 453 | -1.52% | 31,200 | 52億13万 | +8.77% | 10.68 | 1.1 |
| 03/18 | 466 | 466 | 450 | 460 | -0.86% | 11,400 | 52億8057万 | +11.26% | 10.85 | 1.12 |
| 03/17 | 456 | 465 | 453 | 464 | +1.2% | 31,000 | 53億2654万 | +13.33% | 10.94 | 1.13 |
| 03/16 | 465 | 465 | 451 | 458 | -0.22% | 10,800 | 52億6333万 | +13.09% | 10.81 | 1.12 |
| 03/15 | 472 | 472 | 455 | 459 | -3.16% | 48,200 | 52億7482万 | +14.18% | 10.84 | 1.12 |
| 03/14 | 460 | 475 | 453 | 474 | +5.57% | 72,400 | 54億4720万 | +18.5% | 11.19 | 1.16 |
| 03/11 | 424 | 450 | 424 | 449 | +5.9% | 42,200 | 51億5990万 | +13.1% | 10.6 | 1.09 |
| 03/10 | 428 | 430 | 420 | 424 | +0.83% | 28,000 | 48億7260万 | +7.34% | 10.01 | 1.03 |
| 03/09 | 415 | 422 | 411 | 421 | +1.45% | 9,600 | 48億3238万 | +6.46% | 9.93 | 1.03 |
| 03/08 | 425 | 428 | 415 | 415 | -2.47% | 14,400 | 47億6343万 | +4.94% | 9.79 | 1.01 |
| 03/07 | 427 | 427 | 413 | 425 | +3.53% | 22,000 | 48億8410万 | +7.32% | 10.03 | 1.04 |
| 03/04 | 403 | 411 | 401 | 411 | +1.86% | 12,000 | 47億1746万 | +3.14% | 9.69 | 1 |
| 03/03 | 403 | 403 | 399 | 403 | +0.12% | 4,200 | 46億3127万 | +0.75% | 9.51 | 0.98 |
| 03/02 | 394 | 403 | 389 | 403 | +2.16% | 39,600 | 46億2553万 | +0.12% | 9.5 | 0.98 |
| 03/01 | 400 | 402 | 393 | 394 | -1.62% | 6,200 | 45億2784万 | -2.48% | 9.3 | 0.96 |
| 02/29 | 398 | 403 | 398 | 401 | +1.26% | 5,600 | 46億254万 | -1.35% | 9.45 | 0.98 |
| 02/26 | 393 | 396 | 392 | 396 | +0.64% | 3,400 | 45億4508万 | -2.83% | 9.34 | 0.96 |
| 02/25 | 398 | 398 | 393 | 393 | -0.13% | 9,200 | 45億1635万 | -3.68% | 9.28 | 0.96 |
| 02/24 | 389 | 398 | 389 | 394 | -1.63% | 3,600 | 45億2210万 | -3.79% | 9.29 | 0.96 |
| 02/23 | 394 | 400 | 386 | 400 | +2.56% | 12,400 | 45億9680万 | -2.91% | 9.44 | 0.98 |
| 02/22 | 383 | 391 | 383 | 390 | +1.96% | 5,000 | 44億8188万 | -5.8% | 9.21 | 0.95 |
| 02/19 | 381 | 387 | 381 | 383 | +1.32% | 11,200 | 43億9569万 | -8.49% | 9.03 | 0.93 |
| 02/18 | 380 | 380 | 372 | 378 | +1.34% | 12,800 | 43億3823万 | -10.55% | 8.91 | 0.92 |
| 02/17 | 377 | 378 | 368 | 373 | -1.06% | 15,600 | 42億8077万 | -12.56% | 8.79 | 0.91 |
| 02/16 | 385 | 385 | 373 | 377 | -0.13% | 18,800 | 43億2673万 | -12.44% | 8.89 | 0.92 |
| 02/15 | 373 | 391 | 371 | 377 | +5.6% | 12,200 | 43億3248万 | -13.13% | 8.9 | 0.92 |
| 02/12 | 365 | 368 | 352 | 357 | -5.05% | 44,600 | 41億264万 | -18.68% | 8.43 | 0.87 |
| 02/10 | 387 | 390 | 364 | 376 | -2.59% | 44,200 | 43億2099万 | -15.7% | 8.88 | 0.92 |
| 02/09 | 393 | 395 | 386 | 386 | -3.74% | 21,000 | 44億3591万 | -14.41% | 9.11 | 0.94 |
| 02/08 | 385 | 407 | 385 | 401 | +1.52% | 19,600 | 46億829万 | -12.25% | 9.47 | 0.98 |
| 02/05 | 408 | 408 | 368 | 395 | -3.78% | 57,000 | 45億3934万 | -14.13% | 9.32 | 0.96 |
| 02/04 | 420 | 421 | 411 | 411 | -3.41% | 31,200 | 47億1746万 | -11.34% | 9.69 | 1 |
| 02/03 | 425 | 426 | 423 | 425 | -0.82% | 9,600 | 48億8410万 | -8.6% | 10.03 | 1.04 |
| 02/02 | 435 | 442 | 429 | 429 | -1.49% | 33,600 | 49億2432万 | -8.05% | 10.12 | 1.04 |
| 02/01 | 450 | 450 | 429 | 435 | -5.02% | 53,400 | 49億9902万 | -6.85% | 10.27 | 1.06 |
| 01/29 | 460 | 460 | 452 | 458 | -0.11% | 31,000 | 52億6333万 | -1.93% | 10.81 | 1.12 |
| 01/28 | 464 | 464 | 453 | 459 | +0.55% | 22,000 | 52億6908万 | -1.82% | 10.82 | 1.12 |
| 01/27 | 462 | 462 | 455 | 456 | +1.56% | 14,600 | 52億4035万 | -2.36% | 10.76 | 1.11 |
| 01/26 | 453 | 453 | 441 | 449 | -0.77% | 15,000 | 51億5990万 | -3.85% | 10.6 | 1.09 |
| 01/25 | 460 | 460 | 438 | 453 | +5.23% | 25,400 | 52億13万 | -3.31% | 10.68 | 1.1 |
| 01/22 | 420 | 436 | 418 | 430 | +4.88% | 18,600 | 49億4156万 | -7.92% | 10.15 | 1.05 |
| 01/21 | 423 | 438 | 410 | 410 | -3.76% | 28,600 | 47億1172万 | -12.39% | 9.68 | 1 |
| 01/20 | 459 | 460 | 423 | 426 | -7.79% | 50,800 | 48億9559万 | -8.97% | 10.06 | 1.04 |
| 01/19 | 471 | 471 | 453 | 462 | -1.07% | 22,400 | 53億930万 | -1.07% | 10.91 | 1.13 |
| 01/18 | 468 | 477 | 450 | 467 | -2.71% | 53,400 | 53億6676万 | +0.21% | 11.02 | 1.14 |
| 01/15 | 498 | 498 | 477 | 480 | +0.95% | 21,000 | 55億1616万 | +3.45% | 11.33 | 1.17 |
| 01/14 | 465 | 478 | 465 | 476 | -0.83% | 27,200 | 54億6444万 | +2.92% | 11.23 | 1.16 |
| 01/13 | 471 | 488 | 471 | 480 | +2.79% | 28,600 | 55億1041万 | +4.24% | 11.32 | 1.17 |
| 01/12 | 488 | 493 | 458 | 467 | -5.76% | 57,600 | 53億6101万 | +2.08% | 11.01 | 1.14 |
| 01/08 | 498 | 503 | 490 | 495 | -1.98% | 35,400 | 56億8854万 | +8.55% | 11.69 | 1.21 |
| 01/07 | 515 | 515 | 500 | 505 | -1.08% | 29,600 | 58億346万 | +11.48% | 11.92 | 1.23 |
| 01/06 | 525 | 538 | 498 | 511 | -1.35% | 103,000 | 58億6666万 | +13.19% | 12.05 | 1.24 |
| 01/05 | 530 | 531 | 511 | 518 | -1.33% | 63,000 | 59億4711万 | +15.51% | 12.22 | 1.26 |
| 01/04 | 518 | 529 | 506 | 525 | +5.96% | 157,600 | 60億2755万 | +18.13% | 12.38 | 1.28 |
| 2015 |
| 12/30 | 483 | 495 | 479 | 495 | +5.88% | 54,200 | 56億8854万 | +12.5% | 11.69 | 1.21 |
| 12/29 | 459 | 475 | 455 | 468 | +2.97% | 29,000 | 53億7251万 | +7.22% | 11.04 | 1.14 |
| 12/28 | 452 | 458 | 448 | 454 | +0.67% | 10,000 | 52億1736万 | +4.85% | 10.72 | 1.11 |
| 12/25 | 441 | 456 | 434 | 451 | +1.01% | 25,400 | 51億8289万 | +4.64% | 10.65 | 1.1 |
| 12/24 | 453 | 456 | 446 | 447 | -0.33% | 12,400 | 51億3117万 | +4.08% | 10.54 | 1.09 |
| 12/22 | 440 | 456 | 440 | 448 | +1.82% | 19,000 | 51億4841万 | +4.92% | 10.58 | 1.09 |
| 12/21 | 456 | 470 | 434 | 440 | -3.3% | 36,000 | 50億2656万 | +3.53% | 10.33 | 1.07 |
| 12/18 | 477 | 478 | 455 | 455 | -4.01% | 45,200 | 51億9792万 | +7.57% | 10.68 | 1.1 |
| 12/17 | 480 | 510 | 470 | 474 | +1.94% | 170,400 | 54億1497万 | +12.59% | 11.12 | 1.15 |
| 12/16 | 450 | 468 | 446 | 465 | +6.04% | 96,000 | 53億1216万 | +11.24% | 10.91 | 1.13 |
| 12/15 | 440 | 447 | 425 | 439 | -0.34% | 50,800 | 50億942万 | +5.41% | 10.29 | 1.06 |
| 12/14 | 423 | 440 | 411 | 440 | +6.02% | 52,000 | 50億2656万 | +6.28% | 10.33 | 1.07 |
| 12/11 | 414 | 415 | 401 | 415 | +0.73% | 11,200 | 47億4096万 | +0.48% | 9.74 | 1.01 |
| 12/10 | 417 | 417 | 412 | 412 | -0.96% | 5,000 | 47億668万 | 0% | 9.67 | 1 |
| 12/09 | 415 | 419 | 415 | 416 | -0.95% | 7,200 | 47億5238万 | +0.97% | 9.76 | 1.01 |
| 12/08 | 425 | 426 | 416 | 420 | -1.41% | 11,400 | 47億9808万 | +1.94% | 9.86 | 1.02 |
| 12/07 | 433 | 433 | 425 | 426 | 0% | 6,400 | 48億6662万 | +3.65% | 10 | 1.03 |
| 12/04 | 426 | 426 | 412 | 426 | -0.58% | 24,800 | 48億6662万 | +3.9% | 10 | 1.03 |
| 12/03 | 427 | 431 | 427 | 429 | +0.59% | 8,600 | 48億9518万 | +5.02% | 10.06 | 1.04 |
| 12/02 | 430 | 434 | 425 | 426 | -1.73% | 27,600 | 48億6662万 | +4.67% | 10 | 1.03 |
| 12/01 | 433 | 439 | 425 | 434 | -0.69% | 27,200 | 49億5230万 | +7.04% | 10.17 | 1.05 |
| 11/30 | 450 | 451 | 435 | 437 | -1.36% | 61,000 | 49億8657万 | +8.58% | 10.24 | 1.06 |
| 11/27 | 435 | 462 | 435 | 443 | +2.91% | 96,600 | 50億5512万 | +11.18% | 10.38 | 1.07 |
| 11/26 | 425 | 445 | 424 | 430 | +6.83% | 133,600 | 49億1232万 | +9.14% | 10.09 | 1.04 |
| 11/25 | 400 | 403 | 400 | 403 | +0.75% | 19,000 | 45億9816万 | +3.21% | 9.45 | 0.98 |
| 11/24 | 403 | 404 | 400 | 400 | -0.75% | 13,200 | 45億6388万 | +2.96% | 9.38 | 0.97 |
| 11/20 | 401 | 403 | 398 | 403 | +0.63% | 10,000 | 45億9816万 | +4.27% | 9.45 | 0.98 |
| 11/19 | 400 | 403 | 398 | 400 | +0.13% | 6,800 | 45億6960万 | +4.17% | 9.39 | 0.97 |
| 11/18 | 400 | 404 | 400 | 400 | -0.13% | 11,200 | 45億6388万 | +4.58% | 9.38 | 0.97 |
| 11/17 | 403 | 403 | 400 | 400 | -0.25% | 2,400 | 45億6960万 | +5.26% | 9.39 | 0.97 |
| 11/16 | 397 | 402 | 390 | 401 | +1.13% | 6,800 | 45億8102万 | +6.08% | 9.41 | 0.97 |
| 11/13 | 400 | 405 | 396 | 397 | -0.5% | 4,000 | 45億2961万 | +5.45% | 9.3 | 0.96 |
| 11/12 | 400 | 402 | 398 | 399 | -0.25% | 3,400 | 45億5246万 | +6.55% | 9.35 | 0.97 |
| 11/11 | 401 | 401 | 399 | 400 | -0.75% | 15,800 | 45億6388万 | +7.39% | 9.38 | 0.97 |
| 11/10 | 405 | 405 | 402 | 403 | +0.37% | 5,400 | 45億9816万 | +8.78% | 9.45 | 0.98 |
| 11/09 | 405 | 408 | 401 | 401 | -0.99% | 11,400 | 45億8102万 | +8.67% | 9.41 | 0.97 |
| 11/06 | 405 | 405 | 402 | 405 | +0.5% | 8,600 | 46億2672万 | +10.35% | 9.5 | 0.98 |
| 11/05 | 409 | 409 | 401 | 403 | +0.37% | 4,600 | 46億387万 | +10.41% | 9.46 | 0.98 |
| 11/04 | 407 | 408 | 400 | 402 | -1.47% | 13,000 | 45億8673万 | +10.3% | 9.42 | 0.97 |
