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→5 |
2016 | 4/1, 株式分割 1→3 |
2016 |
03/31 | 509 | 515 | 505 | 505 | +0.96% | 964,000 | 786億4408万 | +11.08% | 34.11 | 7.3 |
03/30 | 499 | 507 | 491 | 501 | +2.71% | 1,422,500 | 778億9716万 | +11.49% | 33.79 | 7.23 |
03/29 | 472 | 490 | 470 | 487 | +1.82% | 740,000 | 758億4314万 | +9.77% | 32.9 | 7.04 |
03/28 | 472 | 479 | 469 | 479 | +1.13% | 772,500 | 744億8417万 | +9.04% | 32.31 | 6.91 |
03/25 | 483 | 504 | 469 | 473 | -1.39% | 1,440,000 | 736億5426万 | +9.06% | 31.95 | 6.84 |
03/24 | 462 | 482 | 462 | 480 | +3.75% | 1,066,500 | 746億9164万 | +11.63% | 32.4 | 6.93 |
03/23 | 465 | 471 | 460 | 463 | -1.56% | 867,000 | 719億9444万 | +8.61% | 31.23 | 6.68 |
03/22 | 463 | 479 | 463 | 470 | +0.86% | 816,000 | 731億3557万 | +11.37% | 31.72 | 6.79 |
03/18 | 487 | 487 | 461 | 466 | -5.28% | 3,094,500 | 725億1314万 | +11.48% | 31.45 | 6.73 |
03/17 | 493 | 498 | 489 | 492 | +1.51% | 849,000 | 765億5893万 | +19.42% | 33.21 | 7.11 |
03/16 | 476 | 489 | 476 | 485 | +1.82% | 781,500 | 754億1781万 | +19.67% | 32.71 | 7 |
03/15 | 474 | 486 | 472 | 476 | -0.14% | 814,500 | 740億6921万 | +19.3% | 32.13 | 6.88 |
03/14 | 467 | 477 | 465 | 477 | +2.88% | 843,000 | 741億7295万 | +20.68% | 32.17 | 6.89 |
03/11 | 455 | 465 | 448 | 463 | +2.21% | 1,002,000 | 720億9818万 | +18.8% | 31.27 | 6.69 |
03/10 | 443 | 455 | 443 | 453 | +2.41% | 625,500 | 705億4211万 | +17.75% | 30.6 | 6.55 |
03/09 | 433 | 449 | 431 | 443 | 0% | 541,500 | 688億8229万 | +15.88% | 29.88 | 6.39 |
03/08 | 449 | 449 | 421 | 443 | -1.92% | 1,228,500 | 688億8229万 | +16.8% | 29.88 | 6.39 |
03/07 | 440 | 455 | 438 | 451 | +2.73% | 918,000 | 702億3089万 | +20.04% | 30.46 | 6.52 |
03/04 | 436 | 442 | 429 | 439 | +0.92% | 564,000 | 683億6360万 | +17.78% | 29.65 | 6.35 |
03/03 | 425 | 444 | 424 | 435 | +2.51% | 1,246,500 | 677億4117万 | +17.98% | 29.38 | 6.29 |
03/02 | 428 | 429 | 418 | 425 | +2.41% | 1,068,000 | 660億8136万 | +16.35% | 28.66 | 6.13 |
03/01 | 390 | 415 | 389 | 415 | +8.17% | 1,758,000 | 645億2528万 | +14.87% | 27.99 | 5.99 |
02/29 | 395 | 398 | 383 | 383 | -1.37% | 604,500 | 596億4958万 | +7.08% | 25.87 | 5.54 |
02/26 | 386 | 398 | 385 | 389 | +1.92% | 778,500 | 604億7948万 | +9.48% | 26.23 | 5.61 |
02/25 | 370 | 383 | 369 | 381 | +4.38% | 801,000 | 593億3836万 | +8.95% | 25.74 | 5.51 |
02/24 | 357 | 368 | 356 | 365 | +0.37% | 348,000 | 568億4864万 | +4.98% | 24.66 | 5.28 |
02/23 | 371 | 375 | 358 | 364 | -0.18% | 369,000 | 566億4116万 | +5.2% | 24.57 | 5.26 |
02/22 | 360 | 369 | 356 | 365 | 0% | 340,500 | 567億4490万 | +6.01% | 24.61 | 5.27 |
02/19 | 366 | 368 | 351 | 365 | -1.97% | 601,500 | 567億4490万 | +6.94% | 24.61 | 5.27 |
02/18 | 381 | 384 | 369 | 372 | -1.59% | 822,000 | 578億8602万 | +9.73% | 25.11 | 5.37 |
02/17 | 366 | 379 | 361 | 378 | +5.19% | 973,500 | 588億1967万 | +12.17% | 25.51 | 5.46 |
02/16 | 363 | 371 | 358 | 359 | +0.19% | 831,000 | 559億1499万 | +7.58% | 24.25 | 5.19 |
02/15 | 335 | 359 | 323 | 359 | +15.08% | 963,000 | 558億1125万 | +8.03% | 24.21 | 5.18 |
02/12 | 316 | 323 | 308 | 312 | -5.36% | 457,500 | 484億9770万 | -5.84% | 21.04 | 4.5 |
02/10 | 351 | 356 | 327 | 329 | -4.63% | 519,000 | 512億4676万 | -0.5% | 22.23 | 4.76 |
02/09 | 345 | 351 | 341 | 345 | -3.54% | 285,000 | 537億3649万 | +4.33% | 23.31 | 4.99 |
02/08 | 343 | 359 | 337 | 358 | +2.87% | 379,500 | 557億752万 | +8.48% | 24.16 | 5.17 |
02/05 | 347 | 350 | 340 | 348 | -1.14% | 321,000 | 541億5144万 | +5.78% | 23.49 | 5.03 |
02/04 | 364 | 365 | 352 | 352 | -4.17% | 306,000 | 547億7387万 | +7.32% | 23.76 | 5.08 |
02/03 | 357 | 368 | 354 | 367 | -0.18% | 535,500 | 571億5985万 | +12.33% | 24.79 | 5.31 |
02/02 | 377 | 387 | 364 | 368 | -2.65% | 840,000 | 572億6359万 | +12.88% | 24.84 | 5.32 |
02/01 | 368 | 385 | 368 | 378 | +3.66% | 661,500 | 588億1967万 | +16.67% | 25.51 | 5.46 |
01/29 | 356 | 366 | 352 | 365 | +5.19% | 693,000 | 567億4490万 | +13.25% | 24.61 | 5.27 |
01/28 | 340 | 367 | 337 | 347 | +2.56% | 910,500 | 539億4396万 | +8.33% | 23.4 | 5.01 |
01/27 | 335 | 340 | 333 | 338 | +2.11% | 382,500 | 525億9536万 | +5.63% | 22.81 | 4.88 |
01/26 | 324 | 334 | 319 | 331 | +1.95% | 315,000 | 515億611万 | +3.44% | 22.34 | 4.78 |
01/25 | 320 | 327 | 317 | 325 | +5.87% | 472,500 | 505億2060万 | +1.78% | 21.91 | 4.69 |
01/22 | 295 | 307 | 285 | 307 | +8.49% | 423,000 | 477億1966万 | -3.87% | 20.7 | 4.43 |
01/21 | 307 | 311 | 283 | 283 | -9.3% | 676,500 | 439億8508万 | -11.39% | 19.08 | 4.08 |
01/20 | 317 | 318 | 311 | 312 | -1.48% | 219,000 | 484億9770万 | -2.91% | 21.04 | 4.5 |
01/19 | 313 | 318 | 313 | 316 | +1.82% | 327,000 | 492億2387万 | -1.45% | 21.35 | 4.57 |
01/18 | 305 | 313 | 305 | 311 | +0.11% | 165,000 | 483億4209万 | -3.22% | 20.97 | 4.49 |
01/15 | 315 | 316 | 309 | 310 | +0.32% | 139,500 | 482億9022万 | -3.62% | 20.95 | 4.48 |
01/14 | 312 | 312 | 304 | 309 | -2.11% | 297,000 | 481億3461万 | -4.23% | 20.88 | 4.47 |
01/13 | 310 | 317 | 310 | 316 | +2.6% | 144,000 | 491億7200万 | -2.47% | 21.33 | 4.56 |
01/12 | 314 | 319 | 306 | 308 | -2.01% | 421,500 | 479億2714万 | -4.94% | 20.79 | 4.45 |
01/08 | 313 | 319 | 309 | 314 | -0.74% | 288,000 | 489億1265万 | -3.28% | 21.22 | 4.54 |
01/07 | 319 | 322 | 315 | 317 | -1.45% | 222,000 | 492億7574万 | -2.86% | 21.37 | 4.57 |
01/06 | 320 | 322 | 317 | 321 | +0.31% | 210,000 | 500億190万 | -1.73% | 21.69 | 4.64 |
01/05 | 324 | 324 | 314 | 320 | -1.13% | 241,500 | 498億4630万 | -2.34% | 21.62 | 4.63 |
01/04 | 332 | 332 | 323 | 324 | -2.41% | 202,500 | 504億1686万 | -1.22% | 21.87 | 4.68 |
2015 |
12/30 | 333 | 333 | 330 | 332 | +0.4% | 121,500 | 516億6172万 | +1.22% | 22.41 | 4.8 |
12/29 | 329 | 333 | 328 | 331 | +0.4% | 109,500 | 514億5424万 | +0.81% | 22.32 | 4.78 |
12/28 | 331 | 331 | 325 | 329 | -0.1% | 108,000 | 512億4676万 | +0.71% | 22.23 | 4.76 |
12/25 | 322 | 330 | 322 | 330 | +2.17% | 213,000 | 512億9863万 | +0.82% | 22.25 | 4.76 |
12/24 | 333 | 333 | 322 | 323 | -1.53% | 163,500 | 502億938万 | -1.02% | 21.78 | 4.66 |
12/22 | 331 | 333 | 324 | 328 | -1.01% | 234,000 | 509億8742万 | +0.82% | 22.12 | 4.73 |
12/21 | 333 | 339 | 327 | 331 | -1.88% | 351,000 | 515億611万 | +1.85% | 22.34 | 4.78 |
12/18 | 337 | 347 | 336 | 337 | 0% | 621,000 | 524億9163万 | +4.12% | 22.77 | 4.87 |
12/17 | 320 | 338 | 318 | 337 | +7.55% | 774,000 | 524億9163万 | +4.44% | 22.77 | 4.87 |
12/16 | 313 | 316 | 310 | 314 | +1.51% | 282,000 | 488億891万 | -2.59% | 21.17 | 4.53 |
12/15 | 318 | 318 | 308 | 309 | -2.32% | 321,000 | 480億8274万 | -4.04% | 20.86 | 4.46 |
12/14 | 316 | 320 | 314 | 316 | -2.87% | 330,000 | 492億2387万 | -1.76% | 21.35 | 4.57 |
12/11 | 320 | 326 | 320 | 326 | +3.61% | 441,000 | 506億7620万 | +1.45% | 21.98 | 4.7 |
12/10 | 320 | 322 | 314 | 314 | -2.88% | 310,500 | 489億1265万 | -2.08% | 21.22 | 4.54 |
12/09 | 328 | 330 | 321 | 324 | -2.12% | 498,000 | 503億6499万 | +1.15% | 21.85 | 4.68 |
12/08 | 330 | 333 | 330 | 331 | -0.8% | 255,000 | 514億5424万 | +3.66% | 22.32 | 4.78 |
12/07 | 335 | 338 | 332 | 333 | +1.21% | 267,000 | 518億6920万 | +5.15% | 22.5 | 4.82 |
12/04 | 326 | 332 | 322 | 329 | +0.41% | 358,500 | 512億4676万 | +4.55% | 22.23 | 4.76 |
12/03 | 333 | 335 | 328 | 328 | -2.19% | 436,500 | 510億3929万 | +4.79% | 22.14 | 4.74 |
12/02 | 336 | 337 | 331 | 335 | +0.6% | 259,500 | 521億8041万 | +7.82% | 22.63 | 4.84 |
12/01 | 337 | 337 | 333 | 333 | -1.57% | 232,500 | 518億6920万 | +8.23% | 22.5 | 4.82 |
11/30 | 339 | 340 | 333 | 339 | +0.4% | 430,500 | 526億9910万 | +11.04% | 22.86 | 4.89 |
11/27 | 330 | 341 | 329 | 337 | +2.64% | 747,000 | 524億9163万 | +11.7% | 22.77 | 4.87 |
11/26 | 324 | 330 | 324 | 329 | +1.34% | 303,000 | 511億4303万 | +9.92% | 22.18 | 4.75 |
11/25 | 331 | 331 | 323 | 324 | -1.82% | 430,500 | 504億6873万 | +9.57% | 21.89 | 4.69 |
11/24 | 314 | 331 | 314 | 330 | +5.09% | 894,000 | 514億237万 | +12.74% | 22.3 | 4.77 |
11/20 | 311 | 315 | 311 | 314 | +0.43% | 136,500 | 489億1265万 | +8.39% | 21.22 | 4.54 |
11/19 | 313 | 315 | 311 | 313 | +0.11% | 225,000 | 487億517万 | +8.68% | 21.13 | 4.52 |
11/18 | 310 | 313 | 310 | 313 | +0.21% | 196,500 | 486億5330万 | +9.32% | 21.1 | 4.52 |
11/17 | 308 | 313 | 307 | 312 | +1.3% | 189,000 | 485億4957万 | +9.86% | 21.06 | 4.51 |
11/16 | 305 | 312 | 303 | 308 | -0.11% | 297,000 | 479億2714万 | +9.22% | 20.79 | 4.45 |
11/13 | 313 | 316 | 306 | 308 | -1.39% | 358,500 | 479億7901万 | +10.12% | 20.81 | 4.45 |
11/12 | 316 | 318 | 311 | 313 | -0.85% | 225,000 | 486億5330万 | +12.47% | 21.1 | 4.52 |
11/11 | 307 | 316 | 307 | 315 | +2.71% | 427,500 | 490億6826万 | +14.25% | 21.28 | 4.56 |
11/10 | 304 | 311 | 303 | 307 | +0.11% | 352,500 | 477億7153万 | +12.04% | 20.72 | 4.43 |
11/09 | 312 | 318 | 305 | 307 | -1.92% | 685,500 | 477億1966万 | +12.33% | 20.7 | 4.43 |
11/06 | 317 | 323 | 306 | 313 | -0.32% | 688,500 | 486億5330万 | +15.38% | 21.1 | 4.52 |
11/05 | 299 | 317 | 297 | 314 | +5.49% | 934,500 | 488億891万 | +16.6% | 21.17 | 4.53 |
11/04 | 292 | 299 | 282 | 297 | +1.94% | 556,500 | 462億6732万 | +11.36% | 20.07 | 4.3 |