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 |
|---|
| 2016 |
| 03/31 | 1,954 | 2,074 | 1,935 | 2,012 | +4.52% | 641,100 | 497億7688万 | +12.53% | 34.45 | 15.2 |
| 03/30 | 1,900 | 1,999 | 1,877 | 1,925 | +1.32% | 352,400 | 476億2450万 | +8.82% | 32.96 | 14.54 |
| 03/29 | 1,827 | 1,907 | 1,827 | 1,900 | +2.59% | 144,000 | 470億600万 | +8.39% | 32.53 | 14.35 |
| 03/28 | 1,879 | 1,897 | 1,809 | 1,852 | +0.38% | 189,200 | 458億1848万 | +6.5% | 31.71 | 13.99 |
| 03/25 | 1,927 | 1,990 | 1,833 | 1,845 | -3.76% | 402,400 | 456億4530万 | +6.89% | 31.59 | 13.94 |
| 03/24 | 1,793 | 1,925 | 1,775 | 1,917 | +7.52% | 418,700 | 474億2658万 | +11.84% | 32.82 | 14.48 |
| 03/23 | 1,792 | 1,805 | 1,764 | 1,783 | -1.44% | 94,100 | 441億1142万 | +5.01% | 30.53 | 13.47 |
| 03/22 | 1,776 | 1,823 | 1,756 | 1,809 | +1.92% | 161,000 | 447億5466万 | +7.17% | 30.97 | 13.67 |
| 03/18 | 1,797 | 1,797 | 1,732 | 1,775 | -2.2% | 157,300 | 439億1350万 | +5.97% | 30.39 | 13.41 |
| 03/17 | 1,846 | 1,873 | 1,781 | 1,815 | +0.5% | 221,200 | 449億310万 | +9.47% | 31.08 | 13.71 |
| 03/16 | 1,790 | 1,837 | 1,782 | 1,806 | +0.56% | 154,300 | 446億8044万 | +9.39% | 30.92 | 13.64 |
| 03/15 | 1,765 | 1,839 | 1,755 | 1,796 | +2.39% | 208,200 | 444億3304万 | +9.31% | 30.75 | 13.57 |
| 03/14 | 1,775 | 1,798 | 1,742 | 1,754 | +0.98% | 121,100 | 433億9396万 | +6.69% | 30.03 | 13.25 |
| 03/11 | 1,732 | 1,780 | 1,700 | 1,737 | -0.8% | 136,100 | 429億7338万 | +5.59% | 29.74 | 13.12 |
| 03/10 | 1,710 | 1,789 | 1,702 | 1,751 | +3.98% | 155,000 | 433億1974万 | +6.19% | 29.98 | 13.23 |
| 03/09 | 1,696 | 1,710 | 1,644 | 1,684 | -2.55% | 187,700 | 416億6216万 | +1.57% | 28.83 | 12.72 |
| 03/08 | 1,782 | 1,789 | 1,680 | 1,728 | -3.03% | 197,500 | 427億5072万 | +3.54% | 29.59 | 13.05 |
| 03/07 | 1,781 | 1,820 | 1,773 | 1,782 | -0.89% | 132,100 | 440億8668万 | +6.01% | 30.51 | 13.46 |
| 03/04 | 1,810 | 1,841 | 1,786 | 1,798 | -0.39% | 155,100 | 444億8252万 | +7.22% | 30.79 | 13.58 |
| 03/03 | 1,787 | 1,849 | 1,750 | 1,805 | -0.28% | 260,700 | 446億5570万 | +8.02% | 30.91 | 13.64 |
| 03/02 | 1,910 | 1,916 | 1,785 | 1,810 | -1.63% | 555,200 | 447億7940万 | +8.77% | 30.99 | 13.67 |
| 03/01 | 1,670 | 1,844 | 1,670 | 1,840 | +11.25% | 655,600 | 455億2160万 | +11.11% | 31.51 | 13.9 |
| 02/29 | 1,568 | 1,764 | 1,545 | 1,654 | +7.19% | 871,000 | 409億1996万 | +0.36% | 28.32 | 12.5 |
| 02/26 | 1,604 | 1,604 | 1,520 | 1,543 | -1.66% | 146,500 | 381億7382万 | -5.97% | 26.42 | 11.66 |
| 02/25 | 1,577 | 1,608 | 1,560 | 1,569 | +1.42% | 244,600 | 388億1706万 | -3.62% | 26.87 | 11.85 |
| 02/24 | 1,494 | 1,555 | 1,478 | 1,547 | +1.05% | 145,300 | 382億7278万 | -4.39% | 26.49 | 11.69 |
| 02/23 | 1,586 | 1,609 | 1,495 | 1,531 | -1.35% | 203,000 | 378億7694万 | -4.91% | 26.21 | 11.57 |
| 02/22 | 1,477 | 1,574 | 1,472 | 1,552 | +2.37% | 165,700 | 383億9648万 | -3.24% | 26.57 | 11.72 |
| 02/19 | 1,535 | 1,535 | 1,456 | 1,516 | -1.81% | 269,100 | 375億584万 | -5.07% | 25.96 | 11.45 |
| 02/18 | 1,586 | 1,629 | 1,536 | 1,544 | +1.05% | 241,200 | 381億9856万 | -3.02% | 26.44 | 11.66 |
| 02/17 | 1,506 | 1,608 | 1,506 | 1,528 | +0.26% | 280,900 | 378億272万 | -3.9% | 26.16 | 11.54 |
| 02/16 | 1,521 | 1,610 | 1,504 | 1,524 | +2.01% | 426,000 | 377億376万 | -3.97% | 26.1 | 11.51 |
| 02/15 | 1,590 | 1,590 | 1,433 | 1,494 | +12.08% | 413,100 | 369億6156万 | -5.92% | 25.58 | 11.29 |
| 02/12 | 1,492 | 1,512 | 1,330 | 1,333 | -19.31% | 508,400 | 329億7842万 | -16.32% | 22.82 | 10.07 |
| 02/10 | 1,603 | 1,669 | 1,511 | 1,652 | +3.83% | 337,100 | 408億7048万 | +2.93% | 28.29 | 12.48 |
| 02/09 | 1,717 | 1,729 | 1,550 | 1,591 | -13.39% | 581,200 | 393億6134万 | -0.87% | 27.24 | 12.02 |
| 02/08 | 1,691 | 1,850 | 1,683 | 1,837 | +3.73% | 199,500 | 454億4738万 | +14.03% | 31.45 | 13.88 |
| 02/05 | 1,768 | 1,811 | 1,660 | 1,771 | -4.37% | 390,400 | 438億1454万 | +10.14% | 30.32 | 13.38 |
| 02/04 | 1,956 | 1,960 | 1,842 | 1,852 | -5.41% | 236,700 | 458億1848万 | +15.46% | 31.71 | 13.99 |
| 02/03 | 1,880 | 1,985 | 1,840 | 1,958 | -0.66% | 360,900 | 484億4092万 | +22.38% | 33.53 | 14.79 |
| 02/02 | 2,080 | 2,084 | 1,940 | 1,971 | -2.43% | 562,700 | 487億6254万 | +23.5% | 33.75 | 14.89 |
| 02/01 | 1,847 | 2,080 | 1,780 | 2,020 | +19.74% | 1,579,800 | 499億7480万 | +26.96% | 34.59 | 15.26 |
| 01/29 | 1,710 | 1,729 | 1,582 | 1,687 | +2% | 390,500 | 417億3638万 | +5.77% | 28.89 | 12.74 |
| 01/28 | 1,598 | 1,694 | 1,578 | 1,654 | +1.97% | 241,100 | 409億1996万 | +2.99% | 28.32 | 12.5 |
| 01/27 | 1,690 | 1,741 | 1,583 | 1,622 | 0% | 432,200 | 401億2828万 | +0.5% | 27.77 | 12.25 |
| 01/26 | 1,599 | 1,653 | 1,555 | 1,622 | +0.31% | 277,300 | 401億2828万 | 0% | 27.77 | 12.25 |
| 01/25 | 1,560 | 1,712 | 1,540 | 1,617 | +8.38% | 776,900 | 400億458万 | -0.55% | 27.69 | 12.22 |
| 01/22 | 1,377 | 1,514 | 1,301 | 1,492 | +21.6% | 384,700 | 369億1208万 | -8.47% | 25.55 | 11.27 |
| 01/21 | 1,273 | 1,357 | 1,222 | 1,227 | -5.83% | 247,900 | 303億5598万 | -25.18% | 21.01 | 9.27 |
| 01/20 | 1,375 | 1,435 | 1,292 | 1,303 | -4.05% | 204,300 | 322億3622万 | -21.32% | 22.31 | 9.84 |
| 01/19 | 1,341 | 1,404 | 1,305 | 1,358 | -1.52% | 145,600 | 335億9692万 | -18.59% | 23.25 | 10.26 |
| 01/18 | 1,279 | 1,392 | 1,265 | 1,379 | +0.51% | 256,300 | 341億1646万 | -17.57% | 23.61 | 10.42 |
| 01/15 | 1,420 | 1,439 | 1,368 | 1,372 | -0.58% | 152,800 | 339億4328万 | -18.14% | 23.49 | 10.36 |
| 01/14 | 1,418 | 1,435 | 1,329 | 1,380 | -8.55% | 294,400 | 341億4120万 | -17.86% | 23.63 | 10.43 |
| 01/13 | 1,470 | 1,527 | 1,457 | 1,509 | +4.57% | 194,600 | 373億3266万 | -10.39% | 25.84 | 11.4 |
| 01/12 | 1,530 | 1,565 | 1,390 | 1,443 | -7.08% | 413,000 | 356億9982万 | -14.16% | 24.71 | 10.9 |
| 01/08 | 1,600 | 1,614 | 1,530 | 1,553 | -4.84% | 273,400 | 384億2122万 | -7.67% | 26.59 | 11.73 |
| 01/07 | 1,600 | 1,688 | 1,592 | 1,632 | +1.12% | 200,400 | 403億7568万 | -2.74% | 27.94 | 12.33 |
| 01/06 | 1,642 | 1,738 | 1,590 | 1,614 | -2.18% | 327,700 | 399億3036万 | -2.95% | 27.64 | 12.19 |
| 01/05 | 1,735 | 1,739 | 1,648 | 1,650 | -5.39% | 325,400 | 408億2100万 | +0.3% | 28.25 | 12.47 |
| 01/04 | 1,720 | 1,861 | 1,683 | 1,744 | -0.85% | 464,800 | 431億4656万 | +7.19% | 29.86 | 13.18 |
| 01/01 | 株式分割 1→2 |
| 2015 |
| 12/30 | 1,663 | 1,770 | 1,613 | 1,759 | +4.76% | 574,300 | 435億1766万 | +9.53% | 30.12 | 13.29 |
| 12/29 | 1,745 | 1,745 | 1,622 | 1,679 | -4.6% | 522,400 | 415億3846万 | +6.2% | 28.75 | 12.68 |
| 12/28 | 1,785 | 1,865 | 1,691 | 1,760 | -5.63% | 407,300 | 435億4240万 | +13.18% | 30.14 | 13.3 |
| 12/25 | 1,808 | 1,945 | 1,665 | 1,865 | +1.63% | 839,600 | 461億4010万 | +22.38% | 31.93 | 14.09 |
| 12/24 | 2,200 | 2,223 | 1,765 | 1,835 | -13.14% | 1,456,200 | 453億9790万 | +23.24% | 31.42 | 13.86 |
| 12/22 | 2,025 | 2,138 | 2,000 | 2,113 | +7.23% | 1,066,400 | 522億6325万 | +45.49% | 36.17 | 15.96 |
| 12/21 | 1,890 | 1,973 | 1,880 | 1,970 | +6.2% | 691,600 | 487億3780万 | +40.21% | 33.73 | 14.88 |
| 12/18 | 1,840 | 1,915 | 1,800 | 1,855 | +2.49% | 502,400 | 458億9270万 | +36.2% | 31.76 | 14.01 |
| 12/17 | 1,745 | 1,835 | 1,725 | 1,810 | +5.23% | 438,600 | 447億7940万 | +36.91% | 30.99 | 13.67 |
| 12/16 | 1,800 | 1,805 | 1,695 | 1,720 | -0.29% | 352,800 | 425億5280万 | +33.96% | 29.45 | 12.99 |
| 12/15 | 1,798 | 1,875 | 1,650 | 1,725 | -1.57% | 729,400 | 426億7650万 | +38% | 29.54 | 13.03 |
| 12/14 | 1,650 | 1,768 | 1,610 | 1,753 | +7.68% | 589,000 | 433億5685万 | +44.12% | 30.01 | 13.24 |
| 12/11 | 1,675 | 1,815 | 1,578 | 1,628 | +1.4% | 875,400 | 402億6435万 | +37.92% | 27.87 | 12.3 |
| 12/10 | 1,451 | 1,633 | 1,446 | 1,605 | +9.63% | 772,200 | 397億770万 | +39.81% | 27.48 | 12.13 |
| 12/09 | 1,445 | 1,477 | 1,445 | 1,464 | -0.17% | 204,800 | 362億1936万 | +30.95% | 25.07 | 11.06 |
| 12/08 | 1,467 | 1,499 | 1,448 | 1,467 | +0.1% | 303,400 | 362億8121万 | +34.17% | 25.11 | 11.08 |
| 12/07 | 1,465 | 1,518 | 1,441 | 1,465 | -0.44% | 432,800 | 362億4410万 | +37.43% | 25.08 | 11.07 |
| 12/04 | 1,421 | 1,474 | 1,406 | 1,472 | +2.26% | 490,800 | 364億491万 | +41.76% | 25.2 | 11.12 |
| 12/03 | 1,494 | 1,588 | 1,425 | 1,439 | -2.01% | 1,015,000 | 356億86万 | +42.48% | 24.64 | 10.87 |
| 12/02 | 1,490 | 1,525 | 1,433 | 1,469 | +0.14% | 926,000 | 363億3069万 | +49.54% | 25.14 | 11.09 |
| 12/01 | 1,434 | 1,491 | 1,365 | 1,467 | +18.17% | 1,996,000 | 362億8121万 | +53.72% | 25.11 | 11.08 |
| 11/30 | 1,191 | 1,258 | 1,156 | 1,241 | +6.43% | 554,600 | 307億234万 | +34.02% | 21.25 | 9.38 |
| 11/27 | 1,175 | 1,247 | 1,141 | 1,166 | -4.03% | 664,800 | 288億4684万 | +28.56% | 19.97 | 8.81 |
| 11/26 | 1,231 | 1,372 | 1,205 | 1,215 | -0.33% | 1,487,800 | 300億5910万 | +36.36% | 20.8 | 9.18 |
| 11/25 | 1,145 | 1,233 | 1,125 | 1,219 | +7.26% | 710,400 | 301億5806万 | +39.47% | 20.87 | 9.21 |
| 11/24 | 1,050 | 1,145 | 1,050 | 1,137 | +10.72% | 670,000 | 281億1701万 | +32.61% | 19.46 | 8.59 |
| 11/20 | 995 | 1,045 | 991 | 1,027 | +5.01% | 358,600 | 253億9561万 | +21.77% | 17.58 | 7.75 |
| 11/19 | 987 | 1,024 | 974 | 978 | 0% | 266,000 | 241億8335万 | +17.21% | 16.74 | 7.38 |
| 11/18 | 941 | 980 | 925 | 978 | +4.88% | 233,400 | 241億8335万 | +18.2% | 16.74 | 7.38 |
| 11/17 | 936 | 945 | 901 | 932 | +0.59% | 162,600 | 230億5768万 | +13.52% | 15.96 | 7.04 |
| 11/16 | 881 | 938 | 877 | 927 | +3.12% | 191,800 | 229億2161万 | +13.68% | 15.86 | 7 |
| 11/13 | 841 | 942 | 835 | 899 | +5.09% | 362,200 | 222億2889万 | +11.06% | 15.38 | 6.79 |
| 11/12 | 874 | 879 | 849 | 855 | -1.33% | 106,600 | 211億5270万 | +6.34% | 14.64 | 6.46 |
| 11/11 | 863 | 891 | 862 | 867 | +0.46% | 147,200 | 214億3721万 | +8.04% | 14.84 | 6.55 |
| 11/10 | 871 | 873 | 850 | 863 | -0.92% | 118,600 | 213億3825万 | +7.81% | 14.77 | 6.52 |
| 11/09 | 866 | 884 | 861 | 871 | +2.71% | 153,600 | 215億3617万 | +9.22% | 14.91 | 6.58 |
| 11/06 | 823 | 850 | 821 | 848 | +1.92% | 65,600 | 209億6715万 | +6.74% | 14.51 | 6.4 |
| 11/05 | 860 | 860 | 827 | 832 | -2.69% | 82,000 | 205億7131万 | +4.85% | 14.24 | 6.28 |
| 11/04 | 860 | 867 | 844 | 855 | +1.3% | 171,800 | 211億4033万 | +7.76% | 14.63 | 6.46 |
