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 | 1/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 1,470 | 1,470 | 1,428 | 1,433 | -2.39% | 709,200 | 1552億5368万 | -6.25% | 18.43 | 2 |
| 03/30 | 1,488 | 1,488 | 1,460 | 1,468 | -2.17% | 868,800 | 1590億4697万 | -4.4% | 18.88 | 2.05 |
| 03/29 | 1,490 | 1,518 | 1,483 | 1,500 | -0.17% | 622,800 | 1625億6930万 | -2.53% | 19.3 | 2.09 |
| 03/28 | 1,503 | 1,503 | 1,480 | 1,503 | +0.84% | 677,600 | 1628億4025万 | -2.62% | 19.33 | 2.1 |
| 03/25 | 1,513 | 1,523 | 1,480 | 1,490 | -1.16% | 506,000 | 1614億8551万 | -3.5% | 19.17 | 2.08 |
| 03/24 | 1,520 | 1,535 | 1,508 | 1,508 | -1.79% | 644,800 | 1633億8215万 | -2.36% | 19.39 | 2.1 |
| 03/23 | 1,513 | 1,563 | 1,505 | 1,535 | +3.02% | 797,200 | 1663億6259万 | -0.58% | 19.75 | 2.14 |
| 03/22 | 1,480 | 1,503 | 1,470 | 1,490 | +0.34% | 449,600 | 1614億8551万 | -3.5% | 19.17 | 2.08 |
| 03/18 | 1,508 | 1,515 | 1,480 | 1,485 | -2.3% | 588,400 | 1609億4361万 | -4.13% | 19.1 | 2.07 |
| 03/17 | 1,545 | 1,545 | 1,505 | 1,520 | -0.98% | 464,000 | 1647億3689万 | -1.87% | 19.55 | 2.12 |
| 03/16 | 1,515 | 1,548 | 1,513 | 1,535 | +0.66% | 398,000 | 1663億6259万 | -1.1% | 19.75 | 2.14 |
| 03/15 | 1,515 | 1,533 | 1,513 | 1,525 | -0.16% | 382,000 | 1652億7879万 | -1.93% | 19.62 | 2.13 |
| 03/14 | 1,543 | 1,543 | 1,515 | 1,528 | -0.33% | 537,600 | 1655億4974万 | -2.08% | 19.65 | 2.13 |
| 03/11 | 1,505 | 1,543 | 1,498 | 1,533 | +0.16% | 674,800 | 1660億9164万 | -2.01% | 19.71 | 2.14 |
| 03/10 | 1,510 | 1,533 | 1,495 | 1,530 | +1.83% | 511,600 | 1658億2069万 | -2.49% | 19.68 | 2.14 |
| 03/09 | 1,495 | 1,518 | 1,495 | 1,503 | -0.17% | 507,200 | 1628億4025万 | -4.72% | 19.33 | 2.1 |
| 03/08 | 1,508 | 1,508 | 1,483 | 1,505 | -1.15% | 554,000 | 1631億1120万 | -5.05% | 19.36 | 2.1 |
| 03/07 | 1,555 | 1,558 | 1,518 | 1,523 | -2.87% | 552,400 | 1650億784万 | -4.43% | 19.59 | 2.13 |
| 03/04 | 1,558 | 1,573 | 1,525 | 1,568 | -0.48% | 892,400 | 1698億8492万 | -1.91% | 20.16 | 2.19 |
| 03/03 | 1,575 | 1,580 | 1,558 | 1,575 | -1.1% | 544,400 | 1706億9777万 | -1.5% | 20.26 | 2.2 |
| 03/02 | 1,588 | 1,595 | 1,560 | 1,593 | +1.76% | 398,400 | 1725億9441万 | -0.28% | 20.49 | 2.22 |
| 03/01 | 1,560 | 1,570 | 1,550 | 1,565 | -0.95% | 574,000 | 1696億1397万 | -1.88% | 20.13 | 2.19 |
| 02/29 | 1,640 | 1,648 | 1,580 | 1,580 | -2.32% | 490,000 | 1712億3967万 | -0.82% | 20.32 | 2.21 |
| 02/26 | 1,600 | 1,640 | 1,598 | 1,618 | +1.09% | 544,800 | 1753億390万 | +1.86% | 20.81 | 2.26 |
| 02/25 | 1,598 | 1,615 | 1,580 | 1,600 | -0.16% | 801,200 | 1734億726万 | +1.27% | 20.58 | 2.23 |
| 02/24 | 1,575 | 1,618 | 1,565 | 1,603 | +2.56% | 908,000 | 1736億7821万 | +1.81% | 20.61 | 2.24 |
| 02/23 | 1,605 | 1,608 | 1,545 | 1,563 | -2.65% | 723,200 | 1693億4303万 | -0.48% | 20.1 | 2.18 |
| 02/22 | 1,525 | 1,618 | 1,518 | 1,605 | +5.77% | 1,179,600 | 1739億4916万 | +2.43% | 20.65 | 2.24 |
| 02/19 | 1,480 | 1,530 | 1,480 | 1,518 | +1.51% | 768,800 | 1644億6595万 | -2.85% | 19.52 | 2.12 |
| 02/18 | 1,508 | 1,515 | 1,480 | 1,495 | -1.16% | 855,600 | 1620億2741万 | -4.23% | 19.23 | 2.09 |
| 02/17 | 1,505 | 1,525 | 1,483 | 1,513 | -0.82% | 679,200 | 1639億2405万 | -3.11% | 19.46 | 2.11 |
| 02/16 | 1,593 | 1,605 | 1,520 | 1,525 | -5.28% | 1,138,000 | 1652億7879万 | -2.31% | 19.62 | 2.13 |
| 02/15 | 1,610 | 1,620 | 1,558 | 1,610 | +6.98% | 965,200 | 1744億9105万 | +3.07% | 20.71 | 2.25 |
| 02/12 | 1,540 | 1,578 | 1,478 | 1,505 | -5.2% | 1,822,000 | 1631億1120万 | -3.59% | 19.36 | 2.1 |
| 02/10 | 1,663 | 1,668 | 1,560 | 1,588 | -0.78% | 1,414,000 | 1720億5251万 | +1.5% | 20.42 | 2.22 |
| 02/09 | 1,605 | 1,635 | 1,560 | 1,600 | -3.18% | 648,800 | 1734億726万 | +2.3% | 20.58 | 2.23 |
| 02/08 | 1,613 | 1,670 | 1,598 | 1,653 | +0.46% | 393,200 | 1790億9718万 | +5.79% | 21.26 | 2.31 |
| 02/05 | 1,633 | 1,660 | 1,613 | 1,645 | -0.75% | 546,400 | 1782億8434万 | +5.45% | 21.16 | 2.3 |
| 02/04 | 1,708 | 1,708 | 1,650 | 1,658 | -3.21% | 586,000 | 1796億3908万 | +6.45% | 21.32 | 2.31 |
| 02/03 | 1,683 | 1,720 | 1,680 | 1,713 | -0.44% | 625,200 | 1855億9996万 | +10.2% | 22.03 | 2.39 |
| 02/02 | 1,700 | 1,723 | 1,685 | 1,720 | +1.03% | 703,600 | 1864億1280万 | +11.11% | 22.13 | 2.4 |
| 02/01 | 1,650 | 1,705 | 1,650 | 1,703 | +3.65% | 764,400 | 1845億1616万 | +10.41% | 21.9 | 2.38 |
| 01/29 | 1,595 | 1,648 | 1,583 | 1,643 | +3.96% | 726,400 | 1780億1339万 | +6.73% | 21.13 | 2.29 |
| 01/28 | 1,540 | 1,585 | 1,520 | 1,580 | +2.27% | 798,800 | 1712億3967万 | +2.8% | 20.32 | 2.21 |
| 01/27 | 1,545 | 1,548 | 1,513 | 1,545 | +1.64% | 613,200 | 1674億4638万 | +0.39% | 19.87 | 2.16 |
| 01/26 | 1,518 | 1,553 | 1,510 | 1,520 | -0.98% | 659,600 | 1647億3689万 | -1.43% | 19.55 | 2.12 |
| 01/25 | 1,493 | 1,550 | 1,485 | 1,535 | +6.04% | 995,200 | 1663億6259万 | -0.58% | 19.75 | 2.14 |
| 01/22 | 1,423 | 1,453 | 1,385 | 1,448 | +2.84% | 939,600 | 1568億7938万 | -6.25% | 18.62 | 2.02 |
| 01/21 | 1,445 | 1,473 | 1,408 | 1,408 | -4.09% | 948,800 | 1525億4420万 | -9.08% | 18.11 | 1.97 |
| 01/20 | 1,505 | 1,520 | 1,460 | 1,468 | -1.68% | 628,000 | 1590億4697万 | -5.51% | 18.88 | 2.05 |
| 01/19 | 1,468 | 1,515 | 1,460 | 1,493 | +0.84% | 756,000 | 1617億5646万 | -4.08% | 19.2 | 2.08 |
| 01/18 | 1,455 | 1,490 | 1,438 | 1,480 | -1.17% | 599,200 | 1604億171万 | -5.13% | 19.04 | 2.07 |
| 01/15 | 1,508 | 1,523 | 1,488 | 1,498 | +1.53% | 614,800 | 1622億9835万 | -4.37% | 19.26 | 2.09 |
| 01/14 | 1,513 | 1,530 | 1,448 | 1,475 | -2.48% | 902,000 | 1598億5982万 | -6.05% | 18.97 | 2.06 |
| 01/13 | 1,503 | 1,535 | 1,498 | 1,513 | +0.67% | 609,200 | 1639億2405万 | -3.91% | 19.46 | 2.11 |
| 01/12 | 1,540 | 1,565 | 1,503 | 1,503 | -3.69% | 703,200 | 1628億4025万 | -4.78% | 19.33 | 2.1 |
| 01/08 | 1,583 | 1,605 | 1,550 | 1,560 | -1.73% | 592,800 | 1690億7208万 | -1.45% | 20.07 | 2.18 |
| 01/07 | 1,573 | 1,613 | 1,565 | 1,588 | +0.95% | 625,200 | 1720億5251万 | +0.16% | 20.42 | 2.22 |
| 01/06 | 1,570 | 1,583 | 1,545 | 1,573 | -0.16% | 498,800 | 1704億2682万 | -0.79% | 20.23 | 2.2 |
| 01/05 | 1,550 | 1,610 | 1,538 | 1,575 | +1.29% | 912,400 | 1706億9777万 | -0.82% | 20.26 | 2.2 |
| 01/04 | 1,598 | 1,600 | 1,553 | 1,555 | -2.81% | 431,200 | 1685億3018万 | -2.2% | 20 | 2.17 |
| 2015 |
| 12/30 | 1,588 | 1,608 | 1,570 | 1,600 | +1.27% | 258,800 | 1734億726万 | +0.44% | 20.58 | 2.23 |
| 12/29 | 1,553 | 1,588 | 1,535 | 1,580 | +0.64% | 440,400 | 1712億3967万 | -0.94% | 20.33 | 2.21 |
| 12/28 | 1,575 | 1,583 | 1,528 | 1,570 | +0.32% | 368,000 | 1701億5587万 | -1.81% | 20.2 | 2.19 |
| 12/25 | 1,560 | 1,585 | 1,538 | 1,565 | -0.63% | 478,000 | 1696億1397万 | -2.19% | 20.13 | 2.19 |
| 12/24 | 1,638 | 1,653 | 1,568 | 1,575 | -3.23% | 478,400 | 1706億9777万 | -1.69% | 20.26 | 2.2 |
| 12/22 | 1,608 | 1,648 | 1,608 | 1,628 | +1.72% | 706,800 | 1763億8770万 | +1.53% | 20.94 | 2.27 |
| 12/21 | 1,603 | 1,605 | 1,560 | 1,600 | -0.93% | 484,000 | 1734億726万 | -0.19% | 20.58 | 2.23 |
| 12/18 | 1,620 | 1,658 | 1,613 | 1,615 | -0.77% | 1,165,200 | 1750億3295万 | +0.56% | 20.78 | 2.25 |
| 12/17 | 1,590 | 1,633 | 1,578 | 1,628 | +3.5% | 779,600 | 1763億8770万 | +1.34% | 20.94 | 2.27 |
| 12/16 | 1,563 | 1,573 | 1,528 | 1,573 | +2.11% | 481,200 | 1704億2682万 | -2.15% | 20.23 | 2.2 |
| 12/15 | 1,560 | 1,575 | 1,533 | 1,540 | +0.65% | 685,200 | 1669億449万 | -4.23% | 19.81 | 2.15 |
| 12/14 | 1,503 | 1,540 | 1,488 | 1,530 | -0.16% | 620,400 | 1658億2069万 | -4.97% | 19.68 | 2.14 |
| 12/11 | 1,543 | 1,560 | 1,515 | 1,533 | -1.76% | 666,800 | 1660億9164万 | -4.75% | 19.71 | 2.14 |
| 12/10 | 1,558 | 1,580 | 1,555 | 1,560 | -1.42% | 452,400 | 1690億7208万 | -2.8% | 20.07 | 2.18 |
| 12/09 | 1,633 | 1,638 | 1,580 | 1,583 | -3.51% | 749,200 | 1715億1062万 | -1.34% | 20.36 | 2.21 |
| 12/08 | 1,605 | 1,648 | 1,595 | 1,640 | +2.66% | 821,600 | 1777億4244万 | +2.24% | 21.1 | 2.29 |
| 12/07 | 1,595 | 1,618 | 1,590 | 1,598 | +1.11% | 420,800 | 1731億3631万 | -0.22% | 20.55 | 2.23 |
| 12/04 | 1,593 | 1,608 | 1,575 | 1,580 | -2.02% | 414,000 | 1712億3967万 | -1.06% | 20.33 | 2.21 |
| 12/03 | 1,610 | 1,623 | 1,600 | 1,613 | -0.46% | 376,400 | 1747億6200万 | +1.1% | 20.74 | 2.25 |
| 12/02 | 1,625 | 1,630 | 1,608 | 1,620 | +0.93% | 390,000 | 1755億7485万 | +1.89% | 20.84 | 2.26 |
| 12/01 | 1,618 | 1,618 | 1,593 | 1,605 | +0.47% | 419,600 | 1739億4916万 | +1.39% | 20.65 | 2.24 |
| 11/30 | 1,625 | 1,628 | 1,590 | 1,598 | -2.14% | 626,400 | 1731億3631万 | +1.24% | 20.55 | 2.23 |
| 11/27 | 1,633 | 1,645 | 1,623 | 1,633 | +0.31% | 506,400 | 1769億2959万 | +3.91% | 21 | 2.28 |
| 11/26 | 1,635 | 1,650 | 1,623 | 1,628 | -0.61% | 600,000 | 1763億8770万 | +4.13% | 20.94 | 2.27 |
| 11/25 | 1,655 | 1,658 | 1,625 | 1,638 | -1.06% | 443,200 | 1774億7149万 | +5.24% | 21.06 | 2.29 |
| 11/24 | 1,665 | 1,665 | 1,638 | 1,655 | -0.75% | 646,800 | 1793億6813万 | +6.91% | 21.29 | 2.31 |
| 11/20 | 1,625 | 1,668 | 1,613 | 1,668 | +3.89% | 1,286,000 | 1807億2288万 | +8.42% | 21.45 | 2.33 |
| 11/19 | 1,618 | 1,623 | 1,600 | 1,605 | +0.31% | 676,000 | 1739億4916万 | +4.97% | 20.65 | 2.24 |
| 11/18 | 1,618 | 1,638 | 1,595 | 1,600 | -0.62% | 682,400 | 1734億726万 | +5.19% | 20.58 | 2.23 |
| 11/17 | 1,658 | 1,660 | 1,608 | 1,610 | -1.53% | 970,800 | 1744億9105万 | +6.27% | 20.71 | 2.25 |
| 11/16 | 1,640 | 1,665 | 1,625 | 1,635 | -1.8% | 780,800 | 1772億54万 | +8.42% | 21.03 | 2.28 |
| 11/13 | 1,615 | 1,670 | 1,610 | 1,665 | +2.62% | 868,800 | 1804億5193万 | +11.07% | 21.42 | 2.32 |
| 11/12 | 1,640 | 1,670 | 1,613 | 1,623 | -1.22% | 902,000 | 1758億4580万 | +8.67% | 20.87 | 2.27 |
| 11/11 | 1,603 | 1,645 | 1,603 | 1,643 | +2.34% | 994,800 | 1780億1339万 | +10.23% | 21.13 | 2.29 |
| 11/10 | 1,580 | 1,620 | 1,570 | 1,605 | +0.78% | 1,630,800 | 1739億4916万 | +8.01% | 20.65 | 2.24 |
| 11/09 | 1,515 | 1,600 | 1,515 | 1,593 | +5.99% | 2,947,200 | 1725億9441万 | +7.46% | 20.49 | 2.22 |
| 11/06 | 1,450 | 1,525 | 1,445 | 1,503 | +5.62% | 3,029,200 | 1628億4025万 | +1.73% | 19.33 | 2.1 |
| 11/05 | 1,473 | 1,525 | 1,420 | 1,423 | -8.08% | 3,666,400 | 1541億6989万 | -3.62% | 18.3 | 1.99 |
| 11/04 | 1,598 | 1,603 | 1,513 | 1,548 | -2.37% | 1,725,600 | 1677億1733万 | +4.92% | 19.91 | 2.16 |
