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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,137 | 1,158 | 1,122 | 1,146 | +0.84% | 86,200 | 53億3165万 | +11.37% | 29.23 | 4.12 |
| 03/30 | 1,160 | 1,209 | 1,133 | 1,137 | -2.03% | 186,600 | 52億8745万 | +11.64% | 28.99 | 4.09 |
| 03/29 | 1,120 | 1,165 | 1,100 | 1,160 | +5.07% | 174,600 | 53億9678万 | +15.08% | 29.59 | 4.17 |
| 03/28 | 1,079 | 1,105 | 1,076 | 1,104 | +3.47% | 101,400 | 51億3624万 | +10.62% | 28.16 | 3.97 |
| 03/25 | 1,067 | 1,087 | 1,047 | 1,067 | +0.05% | 48,000 | 49億6411万 | +7.67% | 27.22 | 3.84 |
| 03/24 | 1,054 | 1,078 | 1,040 | 1,067 | +0.38% | 40,600 | 49億6178万 | +8.38% | 27.21 | 3.83 |
| 03/23 | 1,032 | 1,065 | 1,027 | 1,063 | +3.01% | 55,000 | 49億4317万 | +8.64% | 27.1 | 3.82 |
| 03/22 | 1,050 | 1,062 | 1,008 | 1,032 | -2.46% | 76,800 | 47億9895万 | +6.23% | 26.31 | 3.71 |
| 03/18 | 1,041 | 1,065 | 1,023 | 1,058 | +0.76% | 54,000 | 49億1991万 | +9.59% | 26.98 | 3.8 |
| 03/17 | 1,096 | 1,110 | 1,045 | 1,050 | -3.8% | 106,200 | 48億8269万 | +10.01% | 26.77 | 3.77 |
| 03/16 | 1,041 | 1,092 | 1,033 | 1,091 | +3.9% | 97,200 | 50億7576万 | +15.21% | 27.83 | 3.92 |
| 03/15 | 1,089 | 1,089 | 1,043 | 1,050 | -1.27% | 58,400 | 48億8502万 | +11.94% | 26.79 | 3.77 |
| 03/14 | 1,123 | 1,123 | 1,060 | 1,064 | +2.41% | 250,000 | 49億4782万 | +13.74% | 27.13 | 3.82 |
| 03/11 | 996 | 1,045 | 991 | 1,039 | +4.32% | 174,600 | 48億3151万 | +11.55% | 26.49 | 3.73 |
| 03/10 | 983 | 1,014 | 970 | 996 | +1.95% | 66,400 | 46億3146万 | +7.16% | 25.39 | 3.58 |
| 03/09 | 969 | 990 | 953 | 977 | -0.86% | 57,400 | 45億4306万 | +5.11% | 24.91 | 3.51 |
| 03/08 | 1,023 | 1,075 | 950 | 985 | -3.71% | 216,600 | 45億8261万 | +5.69% | 25.13 | 3.54 |
| 03/07 | 1,000 | 1,060 | 993 | 1,023 | +4.87% | 197,200 | 47億5940万 | +9.18% | 26.1 | 3.68 |
| 03/04 | 989 | 990 | 966 | 976 | 0% | 60,200 | 45億3841万 | +3.67% | 24.88 | 3.51 |
| 03/03 | 943 | 992 | 941 | 976 | +2.47% | 108,800 | 45億3841万 | +2.36% | 24.88 | 3.51 |
| 03/02 | 990 | 997 | 950 | 952 | -1.65% | 130,800 | 44億2908万 | -1.24% | 24.29 | 3.42 |
| 03/01 | 960 | 970 | 928 | 968 | +2.98% | 120,000 | 45億352万 | 0% | 24.69 | 3.48 |
| 02/29 | 910 | 998 | 893 | 940 | +5.62% | 288,200 | 43億7325万 | -3.39% | 23.98 | 3.38 |
| 02/26 | 930 | 930 | 878 | 890 | -2.2% | 67,000 | 41億4063万 | -8.44% | 22.7 | 3.2 |
| 02/25 | 875 | 934 | 872 | 910 | +4.24% | 167,200 | 42億3368万 | -6.38% | 23.21 | 3.27 |
| 02/24 | 860 | 888 | 856 | 873 | -1.8% | 66,400 | 40億6154万 | -10.28% | 22.27 | 3.14 |
| 02/23 | 938 | 938 | 875 | 889 | -3.47% | 72,000 | 41億3598万 | -9.65% | 22.68 | 3.2 |
| 02/22 | 907 | 946 | 895 | 921 | -0.16% | 81,000 | 42億8486万 | -7.44% | 23.49 | 3.31 |
| 02/19 | 903 | 940 | 891 | 923 | +2.22% | 40,800 | 42億9183万 | -7.57% | 23.53 | 3.32 |
| 02/18 | 935 | 935 | 901 | 903 | +0.84% | 44,000 | 41億9879万 | -9.21% | 23.02 | 3.24 |
| 02/17 | 892 | 935 | 863 | 895 | -0.61% | 83,200 | 41億6389万 | -9.69% | 22.83 | 3.22 |
| 02/16 | 885 | 965 | 880 | 901 | +1.75% | 99,800 | 41億8948万 | -8.58% | 22.97 | 3.24 |
| 02/15 | 837 | 908 | 817 | 885 | +13.32% | 136,800 | 41億1737万 | -9.69% | 22.58 | 3.18 |
| 02/12 | 801 | 835 | 781 | 781 | -9.29% | 143,800 | 36億3352万 | -20.06% | 19.92 | 2.81 |
| 02/10 | 910 | 932 | 820 | 861 | -2.77% | 155,000 | 40億571万 | -11.69% | 21.96 | 3.1 |
| 02/09 | 905 | 925 | 880 | 886 | -8.19% | 140,400 | 41億1970万 | -8.99% | 22.59 | 3.18 |
| 02/08 | 950 | 1,020 | 915 | 965 | +1.15% | 93,200 | 44億8723万 | -0.46% | 24.6 | 3.47 |
| 02/05 | 1,010 | 1,066 | 908 | 954 | -4.7% | 188,000 | 44億3606万 | -0.68% | 24.32 | 3.43 |
| 02/04 | 1,001 | 1,111 | 991 | 1,001 | +0.05% | 343,400 | 46億5472万 | +5.32% | 25.52 | 3.6 |
| 02/03 | 1,036 | 1,038 | 991 | 1,000 | -5.35% | 144,600 | 46億5240万 | +6.61% | 25.51 | 3.59 |
| 02/02 | 1,099 | 1,134 | 1,049 | 1,057 | -3.07% | 187,800 | 49億1526万 | +14.09% | 26.95 | 3.8 |
| 02/01 | 1,170 | 1,200 | 1,083 | 1,090 | -4.43% | 253,600 | 50億7111万 | +19.78% | 27.81 | 3.92 |
| 01/29 | 1,228 | 1,243 | 1,075 | 1,141 | -10.09% | 395,400 | 53億606万 | +27.57% | 29.09 | 4.1 |
| 01/28 | 1,194 | 1,330 | 1,178 | 1,269 | +1.97% | 779,800 | 59億156万 | +44.97% | 32.36 | 4.56 |
| 01/27 | 1,079 | 1,298 | 1,079 | 1,244 | +17.86% | 833,600 | 57億8758万 | +45.84% | 31.73 | 4.47 |
| 01/26 | 1,080 | 1,114 | 1,029 | 1,056 | -4% | 399,000 | 49億1060万 | +27.02% | 26.93 | 3.79 |
| 01/25 | 938 | 1,110 | 934 | 1,100 | +19.51% | 635,800 | 51億1531万 | +34.91% | 28.05 | 3.95 |
| 01/22 | 925 | 1,010 | 903 | 920 | +4.19% | 538,800 | 42億8020万 | +15.29% | 23.47 | 3.31 |
| 01/21 | 970 | 1,085 | 855 | 883 | -5% | 757,200 | 41億806万 | +11.91% | 22.53 | 3.17 |
| 01/20 | 1,083 | 1,157 | 908 | 930 | -19.7% | 918,400 | 43億2440万 | +19.01% | 23.71 | 3.34 |
| 01/19 | 1,250 | 1,350 | 1,105 | 1,158 | -0.04% | 1,563,000 | 53億8515万 | +50.13% | 29.53 | 4.16 |
| 01/18 | 875 | 1,194 | 840 | 1,158 | +16.56% | 1,332,800 | 53億8747万 | +53.78% | 29.54 | 4.16 |
| 01/15 | 853 | 1,025 | 836 | 994 | +20.42% | 917,000 | 46億2215万 | +34.99% | 25.34 | 3.57 |
| 01/14 | 802 | 838 | 761 | 825 | -1.49% | 235,800 | 38億3823万 | +13.79% | 21.05 | 2.97 |
| 01/13 | 759 | 879 | 739 | 838 | +14.96% | 560,200 | 38億9638万 | +16.16% | 21.36 | 3.01 |
| 01/12 | 785 | 795 | 710 | 729 | -7.78% | 113,800 | 33億8927万 | +1.6% | 18.58 | 2.62 |
| 01/08 | 795 | 835 | 770 | 790 | +0.06% | 131,000 | 36億7539万 | +10.03% | 20.15 | 2.84 |
| 01/07 | 749 | 806 | 749 | 790 | +5.41% | 116,800 | 36億7306万 | +10.11% | 20.14 | 2.84 |
| 01/06 | 795 | 802 | 730 | 749 | -5.73% | 90,000 | 34億8464万 | +4.61% | 19.11 | 2.69 |
| 01/05 | 790 | 809 | 770 | 795 | -1.3% | 144,800 | 36億9633万 | +10.65% | 20.27 | 2.86 |
| 01/04 | 733 | 839 | 733 | 805 | +11.26% | 335,800 | 37億4518万 | +12.43% | 20.54 | 2.89 |
| 2015 |
| 12/30 | 715 | 731 | 710 | 724 | +2.62% | 48,400 | 33億6601万 | +1.47% | 18.2 | 2.56 |
| 12/29 | 713 | 714 | 700 | 705 | -0.63% | 22,000 | 32億7994万 | -1.12% | 17.73 | 2.5 |
| 12/28 | 701 | 712 | 696 | 710 | +3.5% | 27,800 | 33億87万 | -0.63% | 17.85 | 2.51 |
| 12/25 | 668 | 687 | 668 | 686 | +2.62% | 43,200 | 31億8922万 | -3.99% | 17.24 | 2.43 |
| 12/24 | 704 | 709 | 668 | 668 | -2.34% | 22,200 | 31億780万 | -6.57% | 16.8 | 2.37 |
| 12/22 | 682 | 688 | 681 | 684 | +0.15% | 7,600 | 31億8224万 | -4.6% | 17.2 | 2.42 |
| 12/21 | 700 | 702 | 672 | 683 | -1.66% | 22,200 | 31億7758万 | -4.87% | 17.18 | 2.42 |
| 12/18 | 711 | 712 | 693 | 695 | -1.21% | 21,000 | 32億3109万 | -3.27% | 17.47 | 2.46 |
| 12/17 | 680 | 712 | 680 | 703 | +4.77% | 24,000 | 32億7063万 | -2.09% | 17.68 | 2.49 |
| 12/16 | 691 | 691 | 671 | 671 | +0.15% | 20,200 | 31億2176万 | -6.42% | 16.88 | 2.38 |
| 12/15 | 677 | 682 | 665 | 670 | -0.96% | 41,000 | 31億1710万 | -6.56% | 16.85 | 2.37 |
| 12/14 | 695 | 695 | 660 | 677 | -2.52% | 58,400 | 31億4734万 | -5.78% | 17.02 | 2.4 |
| 12/11 | 686 | 710 | 686 | 694 | +1.68% | 22,800 | 32億2876万 | -3.21% | 17.46 | 2.46 |
| 12/10 | 700 | 700 | 681 | 683 | -3.26% | 49,600 | 31億7526万 | -4.68% | 17.17 | 2.42 |
| 12/09 | 716 | 723 | 706 | 706 | -2.22% | 32,600 | 32億8226万 | -1.6% | 17.74 | 2.5 |
| 12/08 | 721 | 735 | 717 | 722 | -0.07% | 37,600 | 33億5670万 | +0.63% | 18.15 | 2.56 |
| 12/07 | 733 | 740 | 720 | 722 | -0.62% | 56,000 | 33億5903万 | +0.7% | 18.16 | 2.56 |
| 12/04 | 722 | 740 | 722 | 727 | -1.29% | 38,200 | 33億7996万 | +0.9% | 18.27 | 2.58 |
| 12/03 | 750 | 750 | 732 | 736 | -2.77% | 56,200 | 34億2416万 | +2.51% | 18.51 | 2.61 |
| 12/02 | 759 | 777 | 740 | 757 | -0.39% | 61,200 | 35億2186万 | +5.14% | 19.04 | 2.68 |
| 12/01 | 795 | 795 | 751 | 760 | -2.44% | 56,800 | 35億3582万 | +6.29% | 19.12 | 2.69 |
| 11/30 | 791 | 800 | 770 | 779 | -0.45% | 67,400 | 36億2421万 | +9.72% | 19.59 | 2.76 |
| 11/27 | 765 | 796 | 761 | 783 | +3.57% | 182,400 | 36億4050万 | +10.99% | 19.68 | 2.77 |
| 11/26 | 728 | 764 | 727 | 756 | +4.93% | 223,400 | 35億1488万 | +7.93% | 19 | 2.68 |
| 11/25 | 726 | 730 | 717 | 720 | -0.89% | 31,400 | 33億4972万 | +3.15% | 18.11 | 2.55 |
| 11/24 | 730 | 736 | 724 | 727 | +0.35% | 60,000 | 33億7996万 | +4.99% | 18.27 | 2.58 |
| 11/20 | 726 | 748 | 722 | 724 | -0.55% | 69,400 | 33億6833万 | +5.54% | 18.21 | 2.57 |
| 11/19 | 711 | 732 | 707 | 728 | +2.54% | 36,600 | 33億8694万 | +7.06% | 18.31 | 2.58 |
| 11/18 | 730 | 735 | 710 | 710 | -1.05% | 73,600 | 33億320万 | +5.34% | 17.86 | 2.52 |
| 11/17 | 693 | 732 | 687 | 718 | +3.46% | 47,600 | 33億3809万 | +7.25% | 18.05 | 2.54 |
| 11/16 | 681 | 694 | 672 | 694 | +1.84% | 27,600 | 32億2643万 | +4.44% | 17.44 | 2.46 |
| 11/13 | 701 | 701 | 678 | 681 | -2.92% | 33,800 | 31億6828万 | +3.34% | 17.13 | 2.41 |
| 11/12 | 695 | 712 | 695 | 702 | +1.23% | 35,800 | 32億6365万 | +6.94% | 17.64 | 2.49 |
| 11/11 | 682 | 768 | 677 | 693 | +3.28% | 219,200 | 32億2411万 | +6.29% | 17.43 | 2.46 |
| 11/10 | 676 | 676 | 656 | 671 | -0.74% | 22,000 | 31億2176万 | +3.55% | 16.88 | 2.38 |
| 11/09 | 679 | 693 | 675 | 676 | +0.9% | 33,400 | 31億4502万 | +4.64% | 17 | 2.4 |
| 11/06 | 660 | 681 | 659 | 670 | +2.68% | 54,000 | 31億1710万 | +4.2% | 16.85 | 2.37 |
| 11/05 | 672 | 679 | 653 | 653 | -8.29% | 149,200 | 30億3569万 | +2.11% | 16.41 | 2.31 |
| 11/04 | 755 | 769 | 700 | 712 | -1.18% | 210,600 | 33億1018万 | +11.87% | 17.9 | 2.52 |
