株価チャート
2015/11/02～2016/03/31
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→2 |
| 2016 |
| 03/31 | 2,478 | 2,478 | 2,455 | 2,455 | -0.71% | 4,600 | 294億3545万 | -4.73% | 95.13 | 0.56 |
| 03/30 | 2,473 | 2,473 | 2,473 | 2,473 | +0.61% | 200 | 296億4527万 | -4.43% | 95.81 | 0.57 |
| 03/29 | 2,473 | 2,475 | 2,450 | 2,458 | -0.51% | 5,800 | 294億6542万 | -5.34% | 95.23 | 0.56 |
| 03/28 | 2,490 | 2,510 | 2,470 | 2,470 | -0.1% | 6,200 | 296億1530万 | -5.15% | 95.71 | 0.56 |
| 03/25 | 2,540 | 2,540 | 2,468 | 2,473 | +0.3% | 5,600 | 296億4527万 | -5.23% | 95.81 | 0.57 |
| 03/24 | 2,500 | 2,500 | 2,465 | 2,465 | -1.6% | 3,600 | 295億5535万 | -5.7% | 95.52 | 0.56 |
| 03/23 | 2,495 | 2,505 | 2,460 | 2,505 | +1.83% | 7,200 | 300億3495万 | -4.35% | 97.07 | 0.57 |
| 03/22 | 2,475 | 2,505 | 2,460 | 2,460 | -0.4% | 4,400 | 294億9540万 | -6.21% | 95.32 | 0.56 |
| 03/18 | 2,500 | 2,500 | 2,470 | 2,470 | -0.8% | 3,800 | 296億1530万 | -6.01% | 95.71 | 0.56 |
| 03/17 | 2,520 | 2,530 | 2,490 | 2,490 | -1.19% | 8,800 | 298億5510万 | -5.29% | 96.49 | 0.57 |
| 03/16 | 2,540 | 2,540 | 2,520 | 2,520 | -0.79% | 4,600 | 302億1480万 | -4.4% | 97.65 | 0.58 |
| 03/15 | 2,565 | 2,580 | 2,540 | 2,540 | -0.97% | 3,800 | 304億5460万 | -3.82% | 98.42 | 0.58 |
| 03/14 | 2,625 | 2,625 | 2,565 | 2,565 | -0.58% | 4,800 | 307億5435万 | -3.21% | 99.39 | 0.59 |
| 03/11 | 2,600 | 2,615 | 2,580 | 2,580 | -0.77% | 800 | 309億3420万 | -2.97% | 99.97 | 0.59 |
| 03/10 | 2,575 | 2,600 | 2,560 | 2,600 | +1.17% | 3,000 | 311億7400万 | -2.59% | 100.75 | 0.59 |
| 03/09 | 2,590 | 2,590 | 2,550 | 2,570 | -0.77% | 3,200 | 308億1430万 | -3.96% | 99.59 | 0.59 |
| 03/08 | 2,625 | 2,625 | 2,585 | 2,590 | -1.33% | 3,000 | 310億5410万 | -3.65% | 100.36 | 0.59 |
| 03/07 | 2,695 | 2,695 | 2,600 | 2,625 | -2.6% | 3,800 | 314億7375万 | -2.74% | 101.72 | 0.6 |
| 03/04 | 2,705 | 2,735 | 2,685 | 2,695 | -0.55% | 2,200 | 323億1305万 | -0.41% | 104.43 | 0.62 |
| 03/03 | 2,730 | 2,730 | 2,710 | 2,710 | -2.34% | 2,000 | 324億9290万 | 0% | 105.01 | 0.62 |
| 03/02 | 2,775 | 2,775 | 2,775 | 2,775 | +0.73% | 7,200 | 332億7225万 | +2.36% | 107.53 | 0.63 |
| 03/01 | 2,720 | 2,815 | 2,670 | 2,755 | +1.29% | 4,200 | 330億3245万 | +1.66% | 106.75 | 0.63 |
| 02/29 | 2,740 | 2,740 | 2,720 | 2,720 | -0.18% | 2,000 | 326億1280万 | +0.37% | 105.4 | 0.62 |
| 02/26 | 2,725 | 2,730 | 2,700 | 2,725 | 0% | 3,200 | 326億7275万 | +0.59% | 105.59 | 0.62 |
| 02/25 | 2,725 | 2,725 | 2,725 | 2,725 | 0% | 800 | 326億7275万 | +0.63% | 105.59 | 0.62 |
| 02/24 | 2,720 | 2,725 | 2,720 | 2,725 | +0.93% | 600 | 326億7275万 | +0.63% | 105.59 | 0.62 |
| 02/23 | 2,670 | 2,715 | 2,620 | 2,700 | +1.89% | 3,200 | 323億7300万 | -0.3% | 104.62 | 0.62 |
| 02/22 | 2,615 | 2,650 | 2,615 | 2,650 | +2.32% | 400 | 317億7350万 | -2.18% | 102.68 | 0.61 |
| 02/19 | 2,515 | 2,590 | 2,515 | 2,590 | -0.19% | 4,600 | 310億5410万 | -4.57% | 100.36 | 0.59 |
| 02/18 | 2,615 | 2,615 | 2,595 | 2,595 | -0.38% | 400 | 311億1405万 | -4.67% | 100.55 | 0.59 |
| 02/17 | 2,565 | 2,605 | 2,565 | 2,605 | +0.77% | 2,000 | 312億3395万 | -4.72% | 100.94 | 0.6 |
| 02/16 | 2,585 | 2,585 | 2,585 | 2,585 | -0.58% | 200 | 309億9415万 | -5.73% | 100.17 | 0.59 |
| 02/15 | 2,600 | 2,600 | 2,500 | 2,600 | +4% | 3,600 | 311億7400万 | -5.66% | 100.75 | 0.59 |
| 02/12 | 2,610 | 2,610 | 2,500 | 2,500 | -5.66% | 4,800 | 299億7500万 | -9.78% | 96.87 | 0.57 |
| 02/10 | 2,650 | 2,655 | 2,650 | 2,650 | -0.38% | 800 | 317億7350万 | -5.02% | 102.68 | 0.61 |
| 02/09 | 2,745 | 2,750 | 2,660 | 2,660 | -3.27% | 9,600 | 318億9340万 | -5.1% | 103.07 | 0.61 |
| 02/08 | 2,755 | 2,755 | 2,700 | 2,750 | -1.43% | 1,400 | 329億7250万 | -2.45% | 106.56 | 0.63 |
| 02/05 | 2,815 | 2,815 | 2,790 | 2,790 | -1.24% | 400 | 334億5210万 | -1.41% | 108.11 | 0.64 |
| 02/04 | 2,825 | 2,825 | 2,825 | 2,825 | +1.8% | 200 | 338億7175万 | -0.46% | 109.47 | 0.65 |
| 02/03 | 2,895 | 2,895 | 2,775 | 2,775 | -3.48% | 1,400 | 332億7225万 | -2.53% | 107.53 | 0.63 |
| 02/02 | 2,860 | 2,875 | 2,860 | 2,875 | +0.52% | 800 | 344億7125万 | +0.42% | 111.4 | 0.66 |
| 02/01 | 2,870 | 2,870 | 2,810 | 2,860 | +1.78% | 4,200 | 342億9140万 | -0.49% | 110.82 | 0.65 |
| 01/29 | 2,810 | 2,830 | 2,810 | 2,810 | +0.9% | 800 | 336億9190万 | -2.63% | 108.88 | 0.64 |
| 01/28 | 2,750 | 2,785 | 2,750 | 2,785 | +1.27% | 5,000 | 333億9215万 | -3.93% | 107.92 | 0.64 |
| 01/27 | 2,765 | 2,765 | 2,745 | 2,750 | +0.18% | 5,400 | 329億7250万 | -5.63% | 106.56 | 0.63 |
| 01/26 | 2,755 | 2,775 | 2,745 | 2,745 | -0.36% | 9,200 | 329億1255万 | -6.22% | 106.37 | 0.63 |
| 01/25 | 2,800 | 2,800 | 2,750 | 2,755 | +2.04% | 5,000 | 330億3245万 | -6.29% | 106.75 | 0.63 |
| 01/22 | 2,690 | 2,735 | 2,690 | 2,700 | +0.56% | 2,200 | 323億7300万 | -8.57% | 104.62 | 0.62 |
| 01/21 | 2,750 | 2,770 | 2,685 | 2,685 | -1.47% | 4,600 | 321億9315万 | -9.57% | 104.04 | 0.61 |
| 01/20 | 2,750 | 2,755 | 2,725 | 2,725 | -0.37% | 5,200 | 326億7275万 | -8.74% | 105.59 | 0.62 |
| 01/19 | 2,735 | 2,735 | 2,735 | 2,735 | +0.37% | 200 | 327億9265万 | -8.92% | 105.98 | 0.63 |
| 01/18 | 2,750 | 2,750 | 2,720 | 2,725 | -2.15% | 2,000 | 326億7275万 | -9.65% | 105.59 | 0.62 |
| 01/15 | 2,780 | 2,785 | 2,780 | 2,785 | +0.54% | 1,000 | 333億9215万 | -8.06% | 107.92 | 0.64 |
| 01/14 | 2,850 | 2,850 | 2,770 | 2,770 | -4.48% | 3,000 | 332億1230万 | -8.82% | 107.33 | 0.63 |
| 01/13 | 2,850 | 2,900 | 2,850 | 2,900 | +3.57% | 2,400 | 347億7100万 | -4.92% | 112.37 | 0.66 |
| 01/12 | 2,925 | 2,925 | 2,750 | 2,800 | -5.08% | 7,600 | 335億7200万 | -8.44% | 108.5 | 0.64 |
| 01/08 | 3,000 | 3,005 | 2,945 | 2,950 | -0.67% | 9,200 | 353億7050万 | -4% | 114.31 | 0.67 |
| 01/06 | 3,015 | 3,015 | 2,970 | 2,970 | -0.17% | 2,800 | 356億1030万 | -3.57% | 115.08 | 0.68 |
| 01/05 | 2,980 | 2,995 | 2,975 | 2,975 | -0.17% | 2,200 | 356億7025万 | -3.63% | 115.28 | 0.68 |
| 01/04 | 3,010 | 3,020 | 2,975 | 2,980 | -2.61% | 3,200 | 357億3020万 | -3.68% | 115.47 | 0.68 |
| 2015 |
| 12/30 | 3,015 | 3,060 | 3,015 | 3,060 | +1.49% | 2,600 | 366億8940万 | -1.29% | 118.57 | 0.7 |
| 12/29 | 3,005 | 3,015 | 3,005 | 3,015 | +0.5% | 400 | 361億4985万 | -2.77% | 116.83 | 0.69 |
| 12/28 | 3,070 | 3,080 | 3,000 | 3,000 | -1.64% | 8,200 | 359億7000万 | -3.35% | 116.25 | 0.69 |
| 12/25 | 3,190 | 3,200 | 3,000 | 3,050 | -4.09% | 6,600 | 365億6950万 | -1.9% | 118.18 | 0.7 |
| 12/24 | 3,150 | 3,180 | 3,140 | 3,180 | +0.95% | 2,200 | 381億2820万 | +2.22% | 123.22 | 0.73 |
| 12/22 | 3,140 | 3,150 | 3,125 | 3,150 | +0.32% | 4,000 | 377億6850万 | +1.35% | 122.06 | 0.72 |
| 12/21 | 3,150 | 3,150 | 3,115 | 3,140 | -0.32% | 3,600 | 376億4860万 | +1.06% | 121.67 | 0.72 |
| 12/18 | 3,135 | 3,155 | 3,135 | 3,150 | -0.16% | 2,800 | 377億6850万 | +1.35% | 122.06 | 0.72 |
| 12/17 | 3,100 | 3,155 | 3,100 | 3,155 | +2.77% | 2,600 | 378億2845万 | +1.41% | 122.25 | 0.72 |
| 12/16 | 3,075 | 3,075 | 3,070 | 3,070 | -0.16% | 1,000 | 368億930万 | -1.32% | 118.96 | 0.7 |
| 12/15 | 3,065 | 3,075 | 3,065 | 3,075 | 0% | 800 | 368億6925万 | -1.38% | 119.15 | 0.7 |
| 12/14 | 3,095 | 3,095 | 3,075 | 3,075 | -0.65% | 1,400 | 368億6925万 | -1.44% | 119.15 | 0.7 |
| 12/11 | 3,120 | 3,145 | 3,045 | 3,095 | -0.8% | 2,000 | 371億905万 | -0.99% | 119.93 | 0.71 |
| 12/10 | 3,150 | 3,150 | 3,045 | 3,120 | -0.95% | 2,000 | 374億880万 | -0.22% | 120.9 | 0.71 |
| 12/09 | 3,150 | 3,150 | 3,150 | 3,150 | +3.28% | 800 | 377億6850万 | +0.8% | 122.06 | 0.72 |
| 12/08 | 3,050 | 3,150 | 3,030 | 3,050 | 0% | 1,600 | 365億6950万 | -2.37% | 118.18 | 0.7 |
| 12/07 | 3,050 | 3,050 | 3,050 | 3,050 | +0.83% | 400 | 365億6950万 | -2.46% | 118.18 | 0.7 |
| 12/04 | 3,025 | 3,030 | 3,000 | 3,025 | -1.63% | 6,600 | 362億6975万 | -3.35% | 117.22 | 0.69 |
| 12/03 | 3,110 | 3,110 | 3,030 | 3,075 | -0.81% | 4,400 | 368億6925万 | -1.88% | 119.15 | 0.7 |
| 12/02 | 3,130 | 3,140 | 3,085 | 3,100 | -2.21% | 5,200 | 371億6900万 | -1.15% | 120.12 | 0.71 |
| 12/01 | 3,110 | 3,175 | 3,110 | 3,170 | +1.93% | 2,400 | 380億830万 | +1.08% | 122.83 | 0.72 |
| 11/30 | 3,160 | 3,160 | 3,110 | 3,110 | -1.58% | 1,400 | 372億8890万 | -0.77% | 120.51 | 0.71 |
| 11/27 | 3,160 | 3,175 | 3,160 | 3,160 | +0.32% | 1,200 | 378億8840万 | +0.86% | 122.45 | 0.72 |
| 11/26 | 3,150 | 3,150 | 3,150 | 3,150 | +1.12% | 200 | 377億6850万 | +0.57% | 122.06 | 0.72 |
| 11/25 | 3,135 | 3,135 | 3,115 | 3,115 | +0.32% | 600 | 373億4885万 | -0.51% | 120.7 | 0.71 |
| 11/24 | 3,080 | 3,105 | 3,080 | 3,105 | +0.81% | 1,000 | 372億2895万 | -0.83% | 120.32 | 0.71 |
| 11/20 | 3,075 | 3,080 | 3,075 | 3,080 | -1.44% | 400 | 369億2920万 | -1.66% | 119.35 | 0.7 |
| 11/19 | 3,175 | 3,175 | 3,125 | 3,125 | +0.97% | 400 | 374億6875万 | -0.19% | 121.09 | 0.71 |
| 11/18 | 3,110 | 3,110 | 3,095 | 3,095 | -0.48% | 1,600 | 371億905万 | -0.99% | 119.93 | 0.71 |
| 11/17 | 3,125 | 3,125 | 3,100 | 3,110 | -0.48% | 1,200 | 372億8890万 | -0.38% | 120.51 | 0.71 |
| 11/16 | 3,120 | 3,125 | 3,120 | 3,125 | -1.57% | 600 | 374億6875万 | +0.22% | 121.09 | 0.71 |
| 11/13 | 3,175 | 3,175 | 3,175 | 3,175 | -0.94% | 200 | 380億6825万 | +1.93% | 123.03 | 0.73 |
| 11/12 | 3,220 | 3,220 | 3,200 | 3,205 | +0.94% | 800 | 384億2795万 | +3.15% | 124.19 | 0.73 |
| 11/11 | 3,175 | 3,175 | 3,175 | 3,175 | -1.55% | 1,000 | 380億6825万 | +2.68% | 123.03 | 0.73 |
| 11/10 | 3,120 | 3,225 | 3,100 | 3,225 | +2.54% | 4,000 | 386億6775万 | +4.95% | 124.97 | 0.74 |
| 11/09 | 3,225 | 3,225 | 3,120 | 3,145 | -2.48% | 1,600 | 377億855万 | +2.98% | 121.87 | 0.72 |
| 11/06 | 3,150 | 3,225 | 3,100 | 3,225 | +4.03% | 2,800 | 386億6775万 | +6.19% | 124.97 | 0.74 |
| 11/05 | 3,090 | 3,100 | 3,060 | 3,100 | +0.32% | 1,800 | 371億6900万 | +2.92% | 120.12 | 0.71 |
| 11/04 | 3,125 | 3,145 | 3,065 | 3,090 | -1.12% | 5,200 | 370億4910万 | +3.24% | 119.73 | 0.71 |
| 11/02 | 3,125 | 3,140 | 3,125 | 3,125 | 0% | 600 | 374億6875万 | +4.97% | 121.09 | 0.71 |
