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 |
|---|
| 2016 |
| 03/31 | 1,050 | 1,109 | 1,024 | 1,109 | +8.09% | 930,200 | 104億9025万 | +19.76% | 33.26 | 3.3 |
| 03/30 | 1,029 | 1,047 | 1,010 | 1,026 | +1.79% | 372,700 | 97億513万 | +12.25% | 30.77 | 3.05 |
| 03/29 | 1,037 | 1,059 | 1,006 | 1,008 | -2.89% | 442,500 | 95億3487万 | +11.26% | 30.23 | 3 |
| 03/28 | 1,012 | 1,065 | 1,000 | 1,038 | +3.8% | 610,200 | 98億1864万 | +15.33% | 31.13 | 3.09 |
| 03/25 | 1,017 | 1,023 | 980 | 1,000 | -1.28% | 453,900 | 94億5920万 | +12.36% | 29.99 | 2.97 |
| 03/24 | 970 | 1,049 | 965 | 1,013 | +2.84% | 1,357,600 | 95億8216万 | +15.24% | 30.38 | 3.01 |
| 03/23 | 904 | 987 | 890 | 985 | +11.8% | 1,416,100 | 93億1731万 | +13.48% | 29.54 | 2.93 |
| 03/22 | 896 | 910 | 861 | 881 | -0.56% | 358,500 | 83億3355万 | +3.04% | 26.42 | 2.62 |
| 03/18 | 859 | 888 | 843 | 886 | +3.99% | 324,400 | 83億8085万 | +4.73% | 26.57 | 2.64 |
| 03/17 | 863 | 892 | 838 | 852 | -1.62% | 465,800 | 80億5923万 | +2.16% | 25.55 | 2.53 |
| 03/16 | 865 | 898 | 835 | 866 | +0.58% | 620,100 | 81億9166万 | +5.1% | 25.97 | 2.58 |
| 03/15 | 867 | 900 | 851 | 861 | -2.82% | 954,600 | 81億4437万 | +5.64% | 25.82 | 2.56 |
| 03/14 | 1,010 | 1,026 | 882 | 886 | -12.88% | 1,658,200 | 83億8085万 | +9.38% | 26.57 | 2.64 |
| 03/11 | 950 | 1,034 | 938 | 1,017 | +5.94% | 1,167,200 | 96億2000万 | +26.49% | 30.5 | 3.02 |
| 03/10 | 988 | 1,012 | 931 | 960 | -1.94% | 843,800 | 90億8083万 | +21.06% | 28.79 | 2.86 |
| 03/09 | 968 | 988 | 940 | 979 | -0.41% | 824,900 | 92億6055万 | +25.35% | 29.36 | 2.91 |
| 03/08 | 933 | 983 | 887 | 983 | +4.69% | 1,193,600 | 92億9839万 | +28.33% | 29.48 | 2.92 |
| 03/07 | 925 | 975 | 897 | 939 | +3.19% | 1,432,000 | 88億8218万 | +25.7% | 28.16 | 2.79 |
| 03/04 | 840 | 912 | 833 | 910 | +8.33% | 1,171,200 | 86億787万 | +24.83% | 27.29 | 2.71 |
| 03/03 | 854 | 937 | 822 | 840 | 0% | 4,211,000 | 79億4572万 | +17.98% | 25.19 | 2.5 |
| 03/02 | 830 | 841 | 811 | 840 | +3.7% | 550,100 | 79億4572万 | +20.52% | 25.19 | 2.5 |
| 03/01 | 801 | 836 | 790 | 810 | -0.61% | 516,500 | 76億6195万 | +18.77% | 24.29 | 2.41 |
| 02/29 | 818 | 858 | 801 | 815 | 0% | 688,300 | 77億924万 | +21.82% | 24.44 | 2.42 |
| 02/26 | 865 | 880 | 812 | 815 | -2.51% | 926,100 | 77億924万 | +24.43% | 24.44 | 2.42 |
| 02/25 | 821 | 870 | 802 | 836 | +2.7% | 1,101,400 | 79億789万 | +30.63% | 25.07 | 2.49 |
| 02/24 | 787 | 842 | 783 | 814 | -0.37% | 1,270,100 | 76億9978万 | +30.24% | 24.41 | 2.42 |
| 02/23 | 832 | 851 | 782 | 817 | -5.22% | 2,753,400 | 77億2816万 | +33.72% | 24.5 | 2.43 |
| 02/22 | 805 | 905 | 805 | 862 | +10.8% | 6,612,200 | 81億5383万 | +44.39% | 25.85 | 2.56 |
| 02/19 | 740 | 794 | 707 | 778 | +4.99% | 2,059,700 | 73億5925万 | +33.45% | 23.33 | 2.31 |
| 02/18 | 751 | 808 | 723 | 741 | +1.51% | 3,967,300 | 70億926万 | +29.55% | 22.22 | 2.2 |
| 02/17 | 650 | 746 | 646 | 730 | +13% | 2,904,500 | 69億521万 | +29.66% | 21.89 | 2.17 |
| 02/16 | 658 | 687 | 613 | 646 | -2.86% | 887,300 | 61億1064万 | +16.61% | 19.38 | 1.92 |
| 02/15 | 616 | 676 | 601 | 665 | +15.45% | 1,295,800 | 62億9036万 | +20.91% | 19.95 | 1.98 |
| 02/12 | 557 | 635 | 533 | 576 | -5.73% | 1,603,900 | 54億4849万 | +5.69% | 17.28 | 1.71 |
| 02/10 | 668 | 689 | 541 | 611 | -4.68% | 1,775,400 | 57億7957万 | +12.52% | 18.33 | 1.82 |
| 02/09 | 688 | 702 | 620 | 641 | -14.3% | 1,615,600 | 60億6334万 | +18.7% | 19.23 | 1.91 |
| 02/08 | 704 | 804 | 686 | 748 | +1.91% | 4,004,800 | 70億7548万 | +39.81% | 22.43 | 2.22 |
| 02/05 | 680 | 750 | 620 | 734 | -1.21% | 3,159,600 | 69億4305万 | +39.54% | 22.01 | 2.18 |
| 02/04 | 743 | 743 | 743 | 743 | +15.55% | 189,400 | 70億2818万 | +43.44% | 22.28 | 2.21 |
| 02/03 | 621 | 676 | 607 | 643 | +5.93% | 2,842,300 | 60億8226万 | +26.33% | 19.29 | 1.91 |
| 02/02 | 607 | 607 | 607 | 607 | +19.72% | 80,700 | 57億4173万 | +20.68% | 18.21 | 1.81 |
| 02/01 | 497 | 507 | 494 | 507 | +3.68% | 30,900 | 47億9581万 | +1.81% | 15.21 | 1.51 |
| 01/29 | 493 | 493 | 469 | 489 | -0.81% | 46,300 | 46億2554万 | -1.81% | 14.67 | 1.45 |
| 01/28 | 474 | 515 | 474 | 493 | +4.01% | 81,600 | 46億6338万 | -1.2% | 14.79 | 1.47 |
| 01/27 | 469 | 476 | 461 | 474 | +1.94% | 15,900 | 44億8366万 | -5.39% | 14.22 | 1.41 |
| 01/26 | 480 | 480 | 461 | 465 | -2.11% | 18,600 | 43億9852万 | -7.37% | 13.95 | 1.38 |
| 01/25 | 474 | 477 | 457 | 475 | +3.49% | 28,400 | 44億9312万 | -5.94% | 14.25 | 1.41 |
| 01/22 | 447 | 463 | 445 | 459 | +5.52% | 21,800 | 43億4177万 | -9.29% | 13.77 | 1.37 |
| 01/21 | 454 | 467 | 432 | 435 | -6.45% | 103,200 | 41億1475万 | -14.37% | 13.05 | 1.29 |
| 01/20 | 500 | 504 | 465 | 465 | -1.27% | 88,300 | 43億9852万 | -9.18% | 13.95 | 1.38 |
| 01/19 | 465 | 482 | 465 | 471 | -0.21% | 34,800 | 44億5528万 | -8.37% | 14.13 | 1.4 |
| 01/18 | 472 | 482 | 466 | 472 | -5.41% | 61,800 | 44億6474万 | -8.7% | 14.16 | 1.4 |
| 01/15 | 518 | 536 | 491 | 499 | -1.77% | 61,300 | 47億2014万 | -4.04% | 14.97 | 1.48 |
| 01/14 | 511 | 511 | 491 | 508 | -2.68% | 44,200 | 48億527万 | -2.87% | 15.24 | 1.51 |
| 01/13 | 524 | 526 | 513 | 522 | +2.96% | 26,400 | 49億3770万 | -0.57% | 15.66 | 1.55 |
| 01/12 | 542 | 558 | 492 | 507 | -5.76% | 97,000 | 47億9581万 | -3.61% | 15.21 | 1.51 |
| 01/08 | 526 | 580 | 526 | 538 | +0.94% | 205,100 | 50億8904万 | +1.7% | 16.14 | 1.6 |
| 01/07 | 531 | 577 | 531 | 533 | +0.38% | 123,300 | 50億4175万 | +0.57% | 15.99 | 1.59 |
| 01/06 | 541 | 541 | 523 | 531 | -0.19% | 25,500 | 50億2283万 | -0.19% | 15.93 | 1.58 |
| 01/05 | 523 | 535 | 518 | 532 | +0.76% | 32,400 | 50億3229万 | -0.19% | 15.96 | 1.58 |
| 01/04 | 530 | 553 | 523 | 528 | +0.57% | 58,100 | 49億9445万 | -1.31% | 15.84 | 1.57 |
| 2015 |
| 12/30 | 522 | 528 | 521 | 525 | +0.77% | 29,500 | 49億6608万 | -2.05% | 15.75 | 1.56 |
| 12/29 | 525 | 529 | 518 | 521 | +0.19% | 22,800 | 49億2824万 | -3.34% | 15.63 | 1.55 |
| 12/28 | 487 | 522 | 487 | 520 | +5.91% | 37,700 | 49億1878万 | -4.06% | 15.6 | 1.55 |
| 12/25 | 487 | 494 | 483 | 491 | -0.81% | 46,500 | 46億4446万 | -9.74% | 14.73 | 1.46 |
| 12/24 | 507 | 513 | 490 | 495 | -2.94% | 69,300 | 46億8230万 | -9.51% | 14.85 | 1.47 |
| 12/22 | 507 | 515 | 506 | 510 | -0.58% | 33,400 | 48億2419万 | -7.1% | 15.3 | 1.52 |
| 12/21 | 525 | 525 | 506 | 513 | -3.21% | 36,200 | 48億5256万 | -6.73% | 15.39 | 1.53 |
| 12/18 | 514 | 535 | 513 | 530 | +2.71% | 43,500 | 50億1337万 | -3.64% | 15.9 | 1.58 |
| 12/17 | 522 | 529 | 511 | 516 | -0.96% | 86,400 | 48億8094万 | -6.35% | 15.48 | 1.53 |
| 12/16 | 568 | 590 | 520 | 521 | +2.56% | 492,800 | 49億2824万 | -5.62% | 15.63 | 1.55 |
| 12/15 | 518 | 522 | 504 | 508 | -1.55% | 32,800 | 48億527万 | -8.14% | 15.24 | 1.51 |
| 12/14 | 511 | 523 | 505 | 516 | -2.82% | 62,300 | 48億8094万 | -6.86% | 15.48 | 1.53 |
| 12/11 | 524 | 540 | 524 | 531 | +1.34% | 23,600 | 50億2283万 | -4.15% | 15.93 | 1.58 |
| 12/10 | 533 | 533 | 524 | 524 | -2.42% | 30,900 | 49億5662万 | -5.42% | 15.72 | 1.56 |
| 12/09 | 565 | 565 | 535 | 537 | -3.24% | 56,900 | 50億7959万 | -3.07% | 16.11 | 1.6 |
| 12/08 | 569 | 572 | 548 | 555 | -2.12% | 33,600 | 52億4985万 | +0.18% | 16.65 | 1.65 |
| 12/07 | 552 | 567 | 547 | 567 | +2.53% | 31,400 | 53億6336万 | +2.53% | 17.01 | 1.69 |
| 12/04 | 545 | 555 | 542 | 553 | -0.18% | 30,700 | 52億3093万 | +0.36% | 16.59 | 1.64 |
| 12/03 | 570 | 571 | 550 | 554 | -2.12% | 63,500 | 52億4039万 | +0.73% | 16.62 | 1.65 |
| 12/02 | 583 | 583 | 566 | 566 | -1.74% | 51,500 | 53億5390万 | +2.91% | 16.98 | 1.68 |
| 12/01 | 580 | 583 | 570 | 576 | +0.35% | 52,400 | 54億4849万 | +5.11% | 17.28 | 1.71 |
| 11/30 | 586 | 593 | 568 | 574 | +1.59% | 85,900 | 54億2958万 | +5.13% | 17.22 | 1.71 |
| 11/27 | 575 | 580 | 565 | 565 | -1.4% | 34,200 | 53億4444万 | +3.86% | 16.95 | 1.68 |
| 11/26 | 564 | 593 | 564 | 573 | +0.88% | 78,900 | 54億2012万 | +5.72% | 17.19 | 1.7 |
| 11/25 | 594 | 594 | 568 | 568 | -4.22% | 75,900 | 53億7282万 | +5.19% | 17.04 | 1.69 |
| 11/24 | 590 | 603 | 586 | 593 | +1.54% | 151,500 | 56億930万 | +10.02% | 17.79 | 1.76 |
| 11/20 | 582 | 585 | 567 | 584 | +0.34% | 67,600 | 55億2417万 | +8.75% | 17.52 | 1.74 |
| 11/19 | 566 | 588 | 566 | 582 | +3.56% | 140,400 | 55億525万 | +8.58% | 17.46 | 1.73 |
| 11/18 | 550 | 574 | 543 | 562 | +2.74% | 101,300 | 53億1607万 | +5.44% | 16.86 | 1.67 |
| 11/17 | 521 | 575 | 521 | 547 | +3.4% | 159,900 | 51億7418万 | +2.82% | 16.41 | 1.63 |
| 11/16 | 521 | 529 | 510 | 529 | +0.19% | 32,900 | 50億391万 | 0% | 15.87 | 1.57 |
| 11/13 | 532 | 545 | 525 | 528 | -1.31% | 54,000 | 49億9445万 | +0.19% | 15.84 | 1.57 |
| 11/12 | 545 | 545 | 528 | 535 | -2.19% | 13,900 | 50億6067万 | +1.71% | 16.05 | 1.59 |
| 11/11 | 534 | 547 | 533 | 547 | +0.55% | 34,500 | 51億7418万 | +4.79% | 16.41 | 1.63 |
| 11/10 | 528 | 544 | 521 | 544 | +3.03% | 59,400 | 51億4580万 | +5.02% | 16.32 | 1.62 |
| 11/09 | 537 | 537 | 516 | 528 | -1.68% | 62,700 | 49億9445万 | +2.72% | 15.84 | 1.57 |
| 11/06 | 513 | 540 | 513 | 537 | +3.47% | 43,000 | 50億7959万 | +5.09% | 16.11 | 1.6 |
| 11/05 | 525 | 530 | 518 | 519 | -1.7% | 30,800 | 49億932万 | +2.57% | 15.57 | 1.54 |
| 11/04 | 530 | 543 | 519 | 528 | -0.56% | 43,200 | 49億9445万 | +4.97% | 15.84 | 1.57 |
