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 | 12/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 370 | 371 | 364 | 370 | +1.83% | 17,100 | 81億8254万 | +1.65% | 9.43 | 1.23 |
| 03/30 | 375 | 375 | 363 | 363 | -1.27% | 9,000 | 80億3511万 | +0.09% | 9.26 | 1.21 |
| 03/29 | 364 | 368 | 364 | 368 | +0.09% | 9,600 | 81億3831万 | +1.38% | 9.38 | 1.22 |
| 03/28 | 383 | 383 | 368 | 368 | -3.92% | 30,300 | 81億3094万 | +1.29% | 9.37 | 1.22 |
| 03/25 | 374 | 383 | 374 | 383 | +2.23% | 10,500 | 84億6266万 | +5.42% | 9.76 | 1.27 |
| 03/24 | 376 | 378 | 372 | 374 | -0.09% | 10,500 | 82億7837万 | +3.41% | 9.54 | 1.24 |
| 03/23 | 376 | 376 | 375 | 375 | +0.27% | 2,400 | 82億8574万 | +3.79% | 9.55 | 1.24 |
| 03/22 | 377 | 378 | 367 | 374 | +1.91% | 18,600 | 82億6363万 | +3.8% | 9.53 | 1.24 |
| 03/18 | 364 | 367 | 358 | 367 | -0.9% | 36,600 | 81億882万 | +2.14% | 9.35 | 1.22 |
| 03/17 | 368 | 372 | 363 | 370 | +0.82% | 36,300 | 81億8254万 | +3.35% | 9.43 | 1.23 |
| 03/16 | 367 | 371 | 367 | 367 | 0% | 9,300 | 81億1619万 | +2.51% | 9.36 | 1.22 |
| 03/15 | 367 | 369 | 367 | 367 | +0.09% | 12,300 | 81億1619万 | +2.51% | 9.36 | 1.22 |
| 03/14 | 365 | 369 | 363 | 367 | +0.92% | 24,000 | 81億882万 | +2.42% | 9.35 | 1.22 |
| 03/11 | 363 | 364 | 360 | 363 | -0.09% | 7,500 | 80億3511万 | +1.49% | 9.26 | 1.21 |
| 03/10 | 365 | 366 | 358 | 364 | +0.74% | 6,300 | 80億4248万 | +1.3% | 9.27 | 1.21 |
| 03/09 | 360 | 361 | 357 | 361 | 0% | 8,400 | 79億8350万 | +0.28% | 9.2 | 1.2 |
| 03/08 | 357 | 361 | 355 | 361 | +1.21% | 4,200 | 79億8350万 | 0% | 9.2 | 1.2 |
| 03/07 | 356 | 357 | 355 | 357 | +0.47% | 8,100 | 78億8767万 | -1.74% | 9.09 | 1.19 |
| 03/04 | 357 | 359 | 352 | 355 | -0.47% | 13,500 | 78億5082万 | -2.47% | 9.05 | 1.18 |
| 03/03 | 357 | 358 | 353 | 357 | +1.13% | 4,800 | 78億8767万 | -2.28% | 9.09 | 1.19 |
| 03/02 | 359 | 359 | 351 | 353 | +0.76% | 8,400 | 77億9921万 | -3.91% | 8.99 | 1.17 |
| 03/01 | 349 | 357 | 346 | 350 | +0.19% | 21,600 | 77億4024万 | -4.89% | 8.92 | 1.16 |
| 02/29 | 355 | 360 | 349 | 349 | -1.6% | 24,900 | 77億2550万 | -5.59% | 8.91 | 1.16 |
| 02/26 | 374 | 374 | 349 | 355 | -2.02% | 40,200 | 78億5082万 | -4.31% | 9.05 | 1.18 |
| 02/25 | 357 | 365 | 357 | 362 | +1.49% | 2,100 | 80億1299万 | -2.6% | 9.24 | 1.2 |
| 02/24 | 360 | 360 | 357 | 357 | -0.83% | 4,500 | 78億9505万 | -4.29% | 9.1 | 1.19 |
| 02/23 | 366 | 366 | 355 | 360 | -1.64% | 18,900 | 79億6139万 | -3.74% | 9.18 | 1.2 |
| 02/22 | 363 | 366 | 354 | 366 | +3.58% | 14,700 | 80億9408万 | -2.4% | 9.33 | 1.22 |
| 02/19 | 354 | 360 | 351 | 353 | -1.85% | 15,300 | 78億1396万 | -6.03% | 9.01 | 1.17 |
| 02/18 | 376 | 376 | 351 | 360 | +2.76% | 25,200 | 79億6139万 | -4.76% | 9.18 | 1.2 |
| 02/17 | 352 | 367 | 350 | 350 | -0.38% | 16,800 | 77億4761万 | -7.81% | 8.93 | 1.16 |
| 02/16 | 348 | 357 | 348 | 352 | -1.86% | 5,100 | 77億7710万 | -7.94% | 8.97 | 1.17 |
| 02/15 | 346 | 358 | 344 | 358 | +6.44% | 9,600 | 79億2453万 | -6.68% | 9.14 | 1.19 |
| 02/12 | 352 | 356 | 328 | 337 | -8.51% | 53,100 | 74億4537万 | -12.55% | 8.58 | 1.12 |
| 02/10 | 367 | 371 | 363 | 368 | +1.19% | 39,300 | 81億3831万 | -5.15% | 9.38 | 1.22 |
| 02/09 | 376 | 376 | 362 | 364 | -2.94% | 27,600 | 80億4248万 | -6.75% | 9.27 | 1.21 |
| 02/08 | 373 | 377 | 363 | 375 | +0.18% | 21,600 | 82億8574万 | -4.66% | 9.55 | 1.24 |
| 02/05 | 382 | 386 | 370 | 374 | -2.18% | 29,100 | 82億7100万 | -5.32% | 9.53 | 1.24 |
| 02/04 | 383 | 392 | 380 | 382 | -1.97% | 11,700 | 84億5529万 | -3.69% | 9.75 | 1.27 |
| 02/03 | 389 | 390 | 384 | 390 | 0% | 24,000 | 86億2484万 | -2.01% | 9.94 | 1.3 |
| 02/02 | 384 | 390 | 383 | 390 | 0% | 19,500 | 86億2484万 | -2.26% | 9.94 | 1.3 |
| 02/01 | 391 | 393 | 380 | 390 | +0.69% | 39,300 | 86億2484万 | -2.5% | 9.94 | 1.3 |
| 01/29 | 394 | 394 | 387 | 387 | -2.11% | 14,100 | 85億6587万 | -3.65% | 9.87 | 1.29 |
| 01/28 | 388 | 398 | 388 | 396 | +2.15% | 8,400 | 87億5016万 | -1.82% | 10.09 | 1.31 |
| 01/27 | 395 | 400 | 386 | 387 | -1.94% | 22,800 | 85億6587万 | -4.36% | 9.87 | 1.29 |
| 01/26 | 391 | 395 | 382 | 395 | +0.85% | 16,200 | 87億3541万 | -2.71% | 10.07 | 1.31 |
| 01/25 | 393 | 393 | 387 | 392 | +3.43% | 7,800 | 86億6170万 | -4% | 9.99 | 1.3 |
| 01/22 | 376 | 384 | 369 | 379 | +0.8% | 9,000 | 83億7420万 | -7.42% | 9.65 | 1.26 |
| 01/21 | 373 | 381 | 370 | 376 | -0.88% | 17,700 | 83億786万 | -8.6% | 9.58 | 1.25 |
| 01/20 | 387 | 387 | 379 | 379 | -3.64% | 6,000 | 83億8157万 | -8.23% | 9.66 | 1.26 |
| 01/19 | 373 | 393 | 373 | 393 | +2.61% | 25,200 | 86億9856万 | -5.22% | 10.03 | 1.31 |
| 01/18 | 387 | 388 | 383 | 383 | -2.54% | 19,500 | 84億7741万 | -8.07% | 9.77 | 1.27 |
| 01/15 | 397 | 401 | 393 | 393 | -0.59% | 9,600 | 86億9856万 | -6.35% | 10.03 | 1.31 |
| 01/14 | 397 | 401 | 389 | 396 | -4.12% | 12,000 | 87億5016万 | -6.24% | 10.09 | 1.31 |
| 01/13 | 400 | 413 | 400 | 413 | +4.3% | 3,000 | 91億2611万 | -2.44% | 10.52 | 1.37 |
| 01/12 | 400 | 400 | 387 | 396 | -1.41% | 7,200 | 87億5016万 | -6.68% | 10.09 | 1.31 |
| 01/08 | 400 | 402 | 400 | 401 | -0.17% | 12,600 | 88億7548万 | -5.79% | 10.23 | 1.33 |
| 01/07 | 409 | 409 | 402 | 402 | -1.63% | 12,600 | 88億9022万 | -6.07% | 10.25 | 1.34 |
| 01/06 | 419 | 420 | 408 | 409 | -2.54% | 11,400 | 90億3765万 | -5.18% | 10.42 | 1.36 |
| 01/05 | 420 | 420 | 414 | 419 | -0.16% | 4,200 | 92億7355万 | -3.16% | 10.69 | 1.39 |
| 01/04 | 422 | 422 | 413 | 420 | -0.71% | 6,300 | 92億8829万 | -3.23% | 10.71 | 1.4 |
| 2015 |
| 12/30 | 425 | 429 | 420 | 423 | +0.08% | 8,400 | 93億5463万 | -2.53% | 10.78 | 1.41 |
| 12/29 | 423 | 423 | 419 | 423 | +1.04% | 2,400 | 93億4726万 | -2.61% | 10.78 | 1.4 |
| 12/28 | 423 | 423 | 417 | 418 | -0.63% | 9,000 | 92億5143万 | -3.61% | 10.67 | 1.39 |
| 12/25 | 413 | 422 | 411 | 421 | +0.88% | 21,900 | 93億1040万 | -3% | 10.73 | 1.4 |
| 12/24 | 430 | 430 | 417 | 417 | -2.87% | 17,700 | 92億2932万 | -3.84% | 10.64 | 1.39 |
| 12/22 | 424 | 437 | 424 | 430 | +1.26% | 9,000 | 95億207万 | -1% | 10.95 | 1.43 |
| 12/21 | 440 | 440 | 423 | 424 | -2.23% | 16,500 | 93億8412万 | -2.23% | 10.82 | 1.41 |
| 12/18 | 429 | 446 | 429 | 434 | +2.52% | 21,600 | 95億9790万 | 0% | 11.06 | 1.44 |
| 12/17 | 427 | 427 | 423 | 423 | -0.78% | 8,400 | 93億6201万 | -2.46% | 10.79 | 1.41 |
| 12/16 | 426 | 430 | 426 | 427 | +0.08% | 5,100 | 94億3572万 | -1.69% | 10.88 | 1.42 |
| 12/15 | 436 | 436 | 426 | 426 | -0.47% | 6,300 | 94億2835万 | -1.99% | 10.87 | 1.42 |
| 12/14 | 435 | 435 | 427 | 428 | -1.15% | 9,300 | 94億7258万 | -1.53% | 10.92 | 1.42 |
| 12/11 | 433 | 433 | 430 | 433 | +0.31% | 7,500 | 95億8316万 | -0.61% | 11.05 | 1.44 |
| 12/10 | 440 | 440 | 430 | 432 | -2.48% | 10,500 | 95億5367万 | -0.69% | 11.01 | 1.44 |
| 12/09 | 433 | 443 | 430 | 443 | +0.76% | 8,700 | 97億9693万 | +1.84% | 11.29 | 1.47 |
| 12/08 | 435 | 440 | 435 | 440 | -0.83% | 11,100 | 97億2322万 | +1.31% | 11.21 | 1.46 |
| 12/07 | 442 | 443 | 440 | 443 | +1.76% | 22,500 | 98億431万 | +2.39% | 11.3 | 1.47 |
| 12/04 | 434 | 437 | 432 | 436 | -0.46% | 7,800 | 96億3476万 | +1.08% | 11.11 | 1.45 |
| 12/03 | 447 | 453 | 437 | 438 | -2.09% | 27,600 | 96億7899万 | +1.78% | 11.16 | 1.45 |
| 12/02 | 453 | 457 | 447 | 447 | -1.54% | 16,800 | 98億8539万 | +4.44% | 11.4 | 1.49 |
| 12/01 | 458 | 462 | 444 | 454 | -0.87% | 24,600 | 100億4020万 | +6.57% | 11.57 | 1.51 |
| 11/30 | 465 | 478 | 457 | 458 | -1.15% | 100,200 | 101億2866万 | +8.02% | 11.68 | 1.52 |
| 11/27 | 441 | 463 | 421 | 463 | +5.46% | 156,600 | 102億4661万 | +10.06% | 11.81 | 1.54 |
| 11/26 | 432 | 440 | 431 | 439 | +2.17% | 38,100 | 97億1585万 | +5.1% | 11.2 | 1.46 |
| 11/25 | 425 | 430 | 425 | 430 | +1.18% | 3,900 | 95億944万 | +3.37% | 10.96 | 1.43 |
| 11/24 | 430 | 430 | 421 | 425 | +0.79% | 12,000 | 93億9886万 | +2.41% | 10.84 | 1.41 |
| 11/20 | 420 | 422 | 417 | 422 | +0.4% | 5,400 | 93億2515万 | +2.1% | 10.75 | 1.4 |
| 11/19 | 420 | 420 | 420 | 420 | -0.24% | 6,900 | 92億8829万 | +1.94% | 10.71 | 1.4 |
| 11/18 | 418 | 422 | 417 | 421 | +0.72% | 7,800 | 93億1040万 | +2.43% | 10.73 | 1.4 |
| 11/17 | 430 | 430 | 417 | 418 | +0.32% | 5,400 | 92億4406万 | +1.95% | 10.66 | 1.39 |
| 11/16 | 420 | 421 | 415 | 417 | -3.1% | 8,400 | 92億1457万 | +1.87% | 10.62 | 1.38 |
| 11/13 | 430 | 432 | 427 | 430 | -0.69% | 14,700 | 95億944万 | +5.39% | 10.96 | 1.43 |
| 11/12 | 427 | 433 | 417 | 433 | -0.84% | 9,000 | 95億7578万 | +6.65% | 11.04 | 1.44 |
| 11/11 | 437 | 438 | 430 | 437 | -0.15% | 10,200 | 96億5687万 | +7.82% | 11.13 | 1.45 |
| 11/10 | 423 | 437 | 413 | 437 | 0% | 24,600 | 96億7162万 | +8.52% | 11.15 | 1.45 |
| 11/09 | 435 | 439 | 430 | 437 | +0.54% | 26,700 | 96億7162万 | +9.06% | 11.15 | 1.45 |
| 11/06 | 428 | 435 | 428 | 435 | +1.71% | 19,200 | 96億2001万 | +9.02% | 11.09 | 1.45 |
| 11/05 | 419 | 428 | 417 | 428 | +1.02% | 22,800 | 94億5784万 | +7.72% | 10.9 | 1.42 |
| 11/04 | 417 | 424 | 417 | 423 | +2.01% | 36,000 | 93億6201万 | +7.17% | 10.79 | 1.41 |
