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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2016 |
| 03/31 | 170 | 171 | 163 | 163 | -0.67% | 13,114,000 | 3848億1107万 | +8.08% | 22.05 | 3.01 |
| 03/30 | 164 | 168 | 163 | 164 | +0.37% | 14,693,000 | 3874億477万 | +9.53% | 22.2 | 3.03 |
| 03/29 | 161 | 165 | 158 | 164 | +2.31% | 14,582,000 | 3859億9003万 | +9.87% | 22.12 | 3.02 |
| 03/28 | 160 | 161 | 158 | 160 | +1.72% | 11,121,000 | 3772億6576万 | +8.11% | 21.62 | 2.95 |
| 03/25 | 156 | 159 | 155 | 157 | +0.9% | 11,648,000 | 3708億9940万 | +6.28% | 21.25 | 2.9 |
| 03/24 | 155 | 158 | 154 | 156 | 0% | 14,034,000 | 3675億9832万 | +5.34% | 21.06 | 2.87 |
| 03/23 | 159 | 159 | 155 | 156 | -0.7% | 5,046,000 | 3675億9832万 | +5.34% | 21.06 | 2.87 |
| 03/22 | 157 | 160 | 155 | 157 | +1.68% | 7,570,000 | 3701億4302万 | +6.08% | 21.21 | 2.89 |
| 03/18 | 155 | 156 | 152 | 154 | -0.06% | 10,092,000 | 3640億1327万 | +4.32% | 20.86 | 2.85 |
| 03/17 | 154 | 157 | 153 | 155 | -0.19% | 15,817,000 | 3642億4903万 | +5.1% | 20.87 | 2.85 |
| 03/16 | 156 | 157 | 154 | 155 | -0.13% | 17,464,000 | 3649億5631万 | +6.03% | 20.91 | 2.85 |
| 03/15 | 147 | 156 | 147 | 155 | +5.3% | 20,925,000 | 3654億2783万 | +6.16% | 20.94 | 2.86 |
| 03/14 | 146 | 148 | 144 | 147 | +1.59% | 10,230,000 | 3470億3855万 | +0.14% | 19.89 | 2.71 |
| 03/11 | 145 | 147 | 143 | 145 | +0.21% | 15,198,000 | 3416億1608万 | -2.09% | 19.58 | 2.67 |
| 03/10 | 138 | 146 | 138 | 145 | +6.79% | 17,450,000 | 3409億880万 | -2.95% | 19.53 | 2.67 |
| 03/09 | 137 | 137 | 132 | 135 | -2.66% | 17,050,000 | 3192億1889万 | -9.73% | 18.29 | 2.5 |
| 03/08 | 142 | 144 | 136 | 139 | -1.7% | 21,820,000 | 3279億4200万 | -8.49% | 18.79 | 2.56 |
| 03/07 | 150 | 151 | 135 | 142 | -5.16% | 40,548,000 | 3336億24万 | -8.12% | 19.12 | 2.61 |
| 03/04 | 149 | 150 | 145 | 149 | +2.47% | 13,676,000 | 3517億5375万 | -3.74% | 20.16 | 2.75 |
| 03/03 | 147 | 148 | 144 | 146 | -2.02% | 8,596,000 | 3432億6640万 | -6.67% | 19.67 | 2.68 |
| 03/02 | 149 | 150 | 147 | 149 | +3.05% | 16,519,000 | 3503億3919万 | -5.35% | 20.08 | 2.74 |
| 03/01 | 143 | 145 | 143 | 144 | +0.21% | 8,439,000 | 3399億6576万 | -8.15% | 19.48 | 2.66 |
| 02/29 | 148 | 149 | 143 | 144 | -0.42% | 12,059,000 | 3392億5848万 | -8.92% | 19.44 | 2.65 |
| 02/26 | 146 | 147 | 142 | 145 | -1.03% | 13,796,000 | 3406億7304万 | -8.54% | 19.52 | 2.66 |
| 02/25 | 141 | 147 | 140 | 146 | +5.34% | 23,563,000 | 3442億944万 | -8.18% | 19.72 | 2.69 |
| 02/24 | 141 | 143 | 136 | 139 | -2.46% | 29,135,000 | 3267億6320万 | -12.83% | 18.72 | 2.55 |
| 02/23 | 147 | 148 | 140 | 142 | -2.54% | 23,420,000 | 3350億1480万 | -11.19% | 19.2 | 2.62 |
| 02/22 | 148 | 149 | 144 | 146 | -3.12% | 21,703,000 | 3437億3792万 | -9.44% | 19.7 | 2.69 |
| 02/19 | 155 | 155 | 148 | 151 | -5.94% | 14,987,000 | 3548億1863万 | -7.1% | 20.33 | 2.77 |
| 02/18 | 156 | 162 | 155 | 160 | +6.17% | 14,846,000 | 3772億1582万 | -1.84% | 21.62 | 2.95 |
| 02/17 | 154 | 158 | 148 | 151 | -2.52% | 13,855,000 | 3552億9015万 | -7.55% | 20.36 | 2.78 |
| 02/16 | 157 | 161 | 152 | 155 | +0.98% | 22,605,000 | 3644億8479万 | -5.73% | 20.89 | 2.85 |
| 02/15 | 149 | 156 | 144 | 153 | +14.68% | 19,825,000 | 3609億4839万 | -7.21% | 20.68 | 2.82 |
| 02/12 | 138 | 141 | 129 | 134 | -8.44% | 18,525,000 | 3147億3945万 | -19.58% | 18.04 | 2.46 |
| 02/10 | 157 | 157 | 143 | 146 | -7.37% | 18,968,000 | 3437億3792万 | -13.21% | 19.7 | 2.69 |
| 02/09 | 160 | 162 | 154 | 157 | -5.69% | 7,685,000 | 3710億8606万 | -6.86% | 21.26 | 2.9 |
| 02/08 | 164 | 168 | 162 | 167 | -0.65% | 12,448,000 | 3934億8325万 | -1.82% | 22.55 | 3.08 |
| 02/05 | 167 | 169 | 164 | 168 | -2.38% | 13,390,000 | 3960億7661万 | -1.75% | 22.7 | 3.1 |
| 02/04 | 175 | 176 | 171 | 172 | -2.82% | 5,757,000 | 4057億4277万 | +0.06% | 23.25 | 3.17 |
| 02/03 | 177 | 180 | 174 | 177 | -3.96% | 11,042,000 | 4175億3076万 | +2.97% | 23.93 | 3.26 |
| 02/02 | 183 | 186 | 182 | 184 | -1.07% | 5,605,000 | 4347億4123万 | +7.21% | 24.91 | 3.4 |
| 02/01 | 179 | 188 | 179 | 186 | +5.67% | 13,581,000 | 4394億5643万 | +8.37% | 25.18 | 3.44 |
| 01/29 | 165 | 181 | 165 | 176 | +8.62% | 29,349,000 | 4158億8044万 | +2.56% | 23.83 | 3.25 |
| 01/28 | 162 | 165 | 160 | 162 | -0.18% | 10,634,000 | 3828億7406万 | -6.13% | 21.94 | 2.99 |
| 01/27 | 162 | 164 | 161 | 163 | +2.13% | 6,265,000 | 3835億8134万 | -6.49% | 21.98 | 3 |
| 01/26 | 161 | 162 | 158 | 159 | -2.21% | 8,991,000 | 3755億6550万 | -8.97% | 21.52 | 2.94 |
| 01/25 | 161 | 164 | 159 | 163 | +3.36% | 10,794,000 | 3840億5286万 | -7.44% | 22.01 | 3 |
| 01/22 | 158 | 158 | 154 | 158 | +3.62% | 16,434,000 | 3715億5758万 | -10.96% | 21.29 | 2.9 |
| 01/21 | 159 | 161 | 152 | 152 | -4.34% | 9,021,000 | 3585億2695万 | -14.55% | 20.54 | 2.8 |
| 01/20 | 165 | 166 | 159 | 159 | -3.69% | 10,954,000 | 3747億9148万 | -11.17% | 21.48 | 2.93 |
| 01/19 | 168 | 169 | 164 | 165 | -1.26% | 6,809,000 | 3891億7028万 | -8.28% | 22.3 | 3.04 |
| 01/18 | 168 | 171 | 164 | 167 | -2.28% | 10,007,000 | 3941億2035万 | -7.62% | 22.58 | 3.08 |
| 01/15 | 169 | 172 | 167 | 171 | +1.48% | 14,391,000 | 4033億1335万 | -5.99% | 23.11 | 3.15 |
| 01/14 | 168 | 170 | 166 | 169 | -2.49% | 7,107,000 | 3974億2040万 | -7.87% | 22.77 | 3.11 |
| 01/13 | 169 | 173 | 168 | 173 | +2.98% | 9,045,000 | 4075億5627万 | -6.54% | 23.35 | 3.19 |
| 01/12 | 171 | 174 | 167 | 168 | -3.73% | 10,697,000 | 3957億7038万 | -9.73% | 22.68 | 3.09 |
| 01/08 | 175 | 177 | 172 | 174 | -1.64% | 8,975,000 | 4110億9204万 | -6.74% | 23.56 | 3.21 |
| 01/07 | 179 | 182 | 176 | 177 | -0.56% | 7,235,000 | 4179億2786万 | -5.69% | 23.95 | 3.27 |
| 01/06 | 180 | 181 | 175 | 178 | -1.27% | 8,127,000 | 4202億8504万 | -5.66% | 24.08 | 3.29 |
| 01/05 | 181 | 182 | 178 | 181 | -2.27% | 8,903,000 | 4257億655万 | -4.44% | 24.39 | 3.33 |
| 01/04 | 188 | 191 | 184 | 185 | -1.96% | 7,357,000 | 4356億671万 | -2.74% | 24.96 | 3.41 |
| 2015 |
| 12/30 | 185 | 189 | 183 | 189 | +1.73% | 4,238,000 | 4444億739万 | -0.79% | 25.47 | 3.47 |
| 12/29 | 182 | 186 | 182 | 185 | +1.76% | 5,446,000 | 4368億6307万 | -2.47% | 25.03 | 3.42 |
| 12/28 | 183 | 184 | 177 | 182 | -1.09% | 6,021,000 | 4293億1876万 | -4.66% | 24.6 | 3.36 |
| 12/25 | 181 | 185 | 181 | 184 | +1.54% | 5,610,000 | 4340億3395万 | -3.61% | 24.87 | 3.39 |
| 12/24 | 190 | 190 | 181 | 181 | -3.62% | 7,402,000 | 4274億3268万 | -5.08% | 24.49 | 3.34 |
| 12/22 | 190 | 194 | 187 | 188 | +0.91% | 8,639,000 | 4434億6435万 | -2.03% | 25.41 | 3.47 |
| 12/21 | 185 | 189 | 183 | 186 | -0.05% | 9,045,000 | 4392億7388万 | -2.92% | 24.89 | 3.4 |
| 12/18 | 185 | 191 | 184 | 187 | -0.32% | 11,299,000 | 4395億954万 | -2.86% | 24.91 | 3.4 |
| 12/17 | 188 | 190 | 186 | 187 | +1.46% | 8,883,000 | 4409億2351万 | -2.55% | 24.99 | 3.41 |
| 12/16 | 184 | 185 | 180 | 184 | +0.93% | 7,162,000 | 4345億6064万 | -3.96% | 24.63 | 3.36 |
| 12/15 | 188 | 190 | 183 | 183 | -2.35% | 10,835,000 | 4305億5438万 | -5.34% | 24.4 | 3.33 |
| 12/14 | 185 | 188 | 183 | 187 | +0.54% | 12,419,000 | 4409億2351万 | -3.06% | 24.99 | 3.41 |
| 12/11 | 182 | 188 | 181 | 186 | -0.11% | 14,550,000 | 4385億6689万 | -3.58% | 24.85 | 3.39 |
| 12/10 | 187 | 190 | 186 | 186 | -2.15% | 7,019,000 | 4390億3821万 | -3.47% | 24.88 | 3.39 |
| 12/09 | 194 | 196 | 189 | 190 | -2.76% | 7,619,000 | 4487億35万 | -1.35% | 25.43 | 3.47 |
| 12/08 | 201 | 201 | 195 | 196 | -2.2% | 9,258,000 | 4614億2610万 | +1.45% | 26.15 | 3.57 |
| 12/07 | 198 | 203 | 198 | 200 | +1.62% | 8,055,000 | 4717億9522万 | +3.73% | 26.74 | 3.65 |
| 12/04 | 194 | 198 | 193 | 197 | +0.51% | 9,929,000 | 4642億5404万 | +2.6% | 26.31 | 3.59 |
| 12/03 | 201 | 201 | 196 | 196 | -2.54% | 8,596,000 | 4618億9742万 | +2.62% | 26.18 | 3.57 |
| 12/02 | 199 | 203 | 197 | 201 | +1.21% | 6,469,000 | 4739億1618万 | +5.84% | 26.86 | 3.66 |
| 12/01 | 200 | 201 | 197 | 199 | -0.05% | 8,056,000 | 4682億6030万 | +5.13% | 26.54 | 3.62 |
| 11/30 | 198 | 199 | 195 | 199 | +0.61% | 7,174,000 | 4684億9596万 | +5.74% | 26.55 | 3.62 |
| 11/27 | 198 | 200 | 196 | 198 | +0.61% | 7,991,000 | 4656億6801万 | +5.67% | 26.39 | 3.6 |
| 11/26 | 193 | 198 | 191 | 196 | +2.56% | 10,626,000 | 4628億4007万 | +5.59% | 26.23 | 3.58 |
| 11/25 | 190 | 192 | 189 | 192 | +1% | 7,490,000 | 4512億9263万 | +2.96% | 25.58 | 3.49 |
| 11/24 | 191 | 191 | 187 | 190 | -1.35% | 9,469,000 | 4468億1506万 | +2.49% | 25.32 | 3.45 |
| 11/20 | 189 | 192 | 188 | 192 | +2.4% | 6,642,000 | 4525億2031万 | +3.89% | 25.65 | 3.5 |
| 11/19 | 191 | 191 | 184 | 188 | -1.78% | 13,059,000 | 4419億2540万 | +2.01% | 25.04 | 3.42 |
| 11/18 | 194 | 196 | 191 | 191 | -0.42% | 4,959,000 | 4499億3044万 | +3.86% | 25.5 | 3.48 |
| 11/17 | 194 | 196 | 191 | 192 | +0.84% | 5,989,000 | 4518億1398万 | +4.86% | 25.61 | 3.49 |
| 11/16 | 188 | 191 | 187 | 190 | -0.83% | 6,714,000 | 4480億4690万 | +3.99% | 25.39 | 3.46 |
| 11/13 | 192 | 193 | 189 | 192 | +0.1% | 7,231,000 | 4518億1398万 | +5.44% | 25.61 | 3.49 |
| 11/12 | 194 | 196 | 191 | 192 | -1.19% | 6,842,000 | 4513億4309万 | +5.33% | 25.58 | 3.49 |
| 11/11 | 190 | 195 | 180 | 194 | +0.52% | 8,833,000 | 4567億5827万 | +6.59% | 25.89 | 3.53 |
| 11/10 | 193 | 197 | 192 | 193 | +0.36% | 8,422,000 | 4544億384万 | +6.04% | 25.75 | 3.51 |
| 11/09 | 196 | 197 | 190 | 192 | -0.83% | 11,842,000 | 4527億5575万 | +5.66% | 25.66 | 3.5 |
| 11/06 | 190 | 195 | 189 | 194 | +3.3% | 14,174,000 | 4565億2283万 | +7.13% | 25.87 | 3.53 |
| 11/05 | 187 | 190 | 186 | 188 | +0.97% | 14,204,000 | 4419億2540万 | +3.7% | 25.04 | 3.42 |
| 11/04 | 184 | 187 | 182 | 186 | +1.53% | 15,145,000 | 4376億8743万 | +3.28% | 24.8 | 3.38 |
