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 | 6/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 838 | 844 | 819 | 826 | -1.2% | 239,000 | 391億203万 | +5.49% | 24.06 | 4.22 |
| 03/30 | 804 | 848 | 803 | 836 | +2.89% | 594,400 | 395億7542万 | +7.59% | 24.35 | 4.28 |
| 03/29 | 792 | 813 | 785 | 813 | +2.85% | 232,200 | 384億6295万 | +5.52% | 23.67 | 4.16 |
| 03/28 | 805 | 810 | 782 | 790 | -2.47% | 292,000 | 373億9782万 | +3.27% | 23.01 | 4.04 |
| 03/25 | 836 | 845 | 808 | 810 | -3.17% | 334,600 | 383億4460万 | +6.86% | 23.6 | 4.14 |
| 03/24 | 820 | 848 | 811 | 837 | +2.01% | 542,200 | 395億9909万 | +11.53% | 24.37 | 4.28 |
| 03/23 | 815 | 831 | 810 | 820 | +0.43% | 401,200 | 388億1799万 | +10.81% | 23.89 | 4.19 |
| 03/22 | 820 | 824 | 806 | 817 | +1.18% | 353,200 | 386億5108万 | +11.85% | 23.95 | 4.2 |
| 03/18 | 780 | 810 | 770 | 807 | +2.02% | 437,800 | 382億138万 | +12.24% | 23.67 | 4.15 |
| 03/17 | 811 | 819 | 781 | 791 | -2.16% | 431,600 | 374億4397万 | +11.88% | 23.2 | 4.07 |
| 03/16 | 802 | 823 | 798 | 809 | +1.57% | 363,800 | 382億7238万 | +15.67% | 23.71 | 4.16 |
| 03/15 | 805 | 810 | 788 | 796 | -0.5% | 292,000 | 376億8066万 | +15.2% | 23.35 | 4.1 |
| 03/14 | 789 | 805 | 781 | 800 | +3.56% | 511,800 | 378億7001万 | +16.79% | 23.46 | 4.12 |
| 03/11 | 749 | 784 | 746 | 773 | +0.65% | 325,800 | 365億6823万 | +13.6% | 22.66 | 3.98 |
| 03/10 | 765 | 770 | 747 | 768 | +1.45% | 345,200 | 363億3154万 | +13.54% | 22.51 | 3.95 |
| 03/09 | 774 | 774 | 736 | 757 | -3.69% | 799,000 | 358億1083万 | +11.91% | 22.19 | 3.89 |
| 03/08 | 806 | 818 | 765 | 786 | -2.54% | 786,000 | 371億8362万 | +16.37% | 23.04 | 4.04 |
| 03/07 | 821 | 840 | 794 | 806 | +4% | 1,232,600 | 381億5404万 | +19.41% | 23.64 | 4.15 |
| 03/04 | 769 | 800 | 766 | 775 | -1.02% | 797,400 | 366億8657万 | +15.67% | 22.73 | 3.99 |
| 03/03 | 790 | 814 | 771 | 783 | -1.14% | 1,111,000 | 370億6527万 | +17.57% | 22.96 | 4.03 |
| 03/02 | 740 | 825 | 732 | 792 | +10.15% | 2,387,800 | 374億9131万 | +19.64% | 23.23 | 4.08 |
| 03/01 | 681 | 719 | 681 | 719 | +6.2% | 578,000 | 340億3567万 | +9.27% | 21.09 | 3.7 |
| 02/29 | 681 | 700 | 677 | 677 | -2.52% | 347,600 | 320億4750万 | +3.2% | 19.86 | 3.49 |
| 02/26 | 706 | 707 | 686 | 695 | +0.73% | 307,200 | 328億7590万 | +5.87% | 20.37 | 3.58 |
| 02/25 | 695 | 714 | 685 | 690 | +1.03% | 391,400 | 326億3922万 | +5.59% | 20.22 | 3.55 |
| 02/24 | 656 | 690 | 651 | 683 | +1.94% | 499,600 | 323億785万 | +5% | 20.02 | 3.51 |
| 02/23 | 683 | 709 | 659 | 670 | -0.3% | 908,800 | 316億9247万 | +2.84% | 19.64 | 3.45 |
| 02/22 | 625 | 677 | 620 | 672 | +8.05% | 817,600 | 317億8714万 | +3.15% | 19.69 | 3.46 |
| 02/19 | 595 | 625 | 593 | 622 | +1.89% | 527,000 | 294億2026万 | -4.68% | 18.23 | 3.2 |
| 02/18 | 606 | 617 | 601 | 610 | +5.63% | 603,800 | 288億7588万 | -7.01% | 17.89 | 3.14 |
| 02/17 | 569 | 604 | 567 | 578 | -0.94% | 450,400 | 273億3741万 | -12.63% | 16.94 | 2.97 |
| 02/16 | 557 | 599 | 557 | 583 | +6.1% | 769,600 | 275億9777万 | -12.59% | 17.1 | 3 |
| 02/15 | 550 | 560 | 513 | 550 | +9.68% | 703,200 | 260億1196万 | -18.47% | 16.12 | 2.83 |
| 02/12 | 532 | 550 | 500 | 501 | -13.62% | 1,223,400 | 237億1609万 | -26.54% | 14.69 | 2.58 |
| 02/10 | 620 | 625 | 561 | 580 | -4.84% | 836,800 | 274億5576万 | -16.18% | 17.01 | 2.99 |
| 02/09 | 630 | 638 | 606 | 610 | -7.79% | 1,016,400 | 288億5221万 | -12.8% | 17.88 | 3.14 |
| 02/08 | 641 | 676 | 635 | 661 | +1.07% | 661,400 | 312億9010万 | -6.24% | 19.39 | 3.4 |
| 02/05 | 677 | 682 | 645 | 654 | -5.97% | 885,600 | 309億5873万 | -7.76% | 19.18 | 3.37 |
| 02/04 | 735 | 766 | 696 | 696 | -7.33% | 1,239,400 | 329億2324万 | -2.59% | 20.4 | 3.58 |
| 02/03 | 725 | 783 | 719 | 751 | +0.4% | 923,000 | 355億2681万 | +4.53% | 22.01 | 3.86 |
| 02/02 | 753 | 812 | 745 | 748 | -2.61% | 1,207,000 | 353億8479万 | +4.11% | 21.92 | 3.85 |
| 02/01 | 713 | 770 | 708 | 768 | +10.91% | 1,032,400 | 363億3154万 | +6.75% | 22.51 | 3.95 |
| 01/29 | 680 | 695 | 662 | 692 | +1.62% | 582,200 | 327億5756万 | -4.16% | 20.3 | 3.56 |
| 01/28 | 675 | 699 | 673 | 681 | -0.07% | 496,400 | 322億3685万 | -6.46% | 19.97 | 3.51 |
| 01/27 | 687 | 698 | 673 | 682 | +1.34% | 564,800 | 322億6052万 | -7.28% | 19.99 | 3.51 |
| 01/26 | 658 | 687 | 655 | 673 | -0.66% | 427,000 | 318億3448万 | -9.37% | 19.72 | 3.46 |
| 01/25 | 673 | 684 | 656 | 677 | +0.82% | 434,400 | 320億4750万 | -9.85% | 19.86 | 3.49 |
| 01/22 | 670 | 678 | 640 | 672 | +7.1% | 504,400 | 317億8714万 | -11.53% | 19.69 | 3.46 |
| 01/21 | 635 | 667 | 622 | 627 | -0.08% | 576,600 | 296億8062万 | -18.68% | 18.39 | 3.23 |
| 01/20 | 678 | 682 | 623 | 628 | -8.79% | 743,400 | 297億429万 | -19.96% | 18.4 | 3.23 |
| 01/19 | 679 | 697 | 659 | 688 | +2.15% | 487,800 | 325億6821万 | -13.68% | 20.18 | 3.54 |
| 01/18 | 656 | 682 | 650 | 674 | -3.65% | 677,800 | 318億8182万 | -16.54% | 19.75 | 3.47 |
| 01/15 | 729 | 743 | 688 | 699 | -3.39% | 636,600 | 330億8892万 | -14.55% | 20.5 | 3.6 |
| 01/14 | 725 | 730 | 703 | 724 | -2.89% | 548,400 | 342億4869万 | -12.52% | 21.22 | 3.72 |
| 01/13 | 729 | 763 | 715 | 745 | +4.63% | 659,000 | 352億6645万 | -10.89% | 21.85 | 3.84 |
| 01/12 | 745 | 749 | 701 | 712 | -6.75% | 922,600 | 337億431万 | -15.14% | 20.88 | 3.67 |
| 01/08 | 746 | 772 | 728 | 764 | +1.19% | 673,800 | 361億4219万 | -9.64% | 22.39 | 3.93 |
| 01/07 | 744 | 784 | 726 | 755 | +1.28% | 1,178,000 | 357億1616万 | -10.82% | 22.13 | 3.88 |
| 01/06 | 757 | 763 | 731 | 745 | +0.27% | 613,200 | 352億6645万 | -12.15% | 21.85 | 3.84 |
| 01/05 | 751 | 765 | 724 | 743 | -2.88% | 975,400 | 351億7177万 | -12.59% | 21.79 | 3.83 |
| 01/04 | 775 | 808 | 761 | 765 | -0.84% | 802,400 | 362億1320万 | -10.11% | 22.44 | 3.94 |
| 2015 |
| 12/30 | 776 | 788 | 769 | 772 | -0.39% | 491,800 | 365億2089万 | -9.24% | 22.63 | 3.97 |
| 12/29 | 781 | 784 | 770 | 775 | -1.21% | 393,800 | 366億6291万 | -8.67% | 22.72 | 3.99 |
| 12/28 | 761 | 792 | 761 | 784 | +3.16% | 594,600 | 371億1261万 | -7.22% | 22.99 | 4.04 |
| 12/25 | 755 | 783 | 755 | 760 | -0.85% | 935,600 | 359億7651万 | -9.63% | 22.29 | 3.91 |
| 12/24 | 828 | 832 | 753 | 767 | -9.02% | 1,724,200 | 362億8421万 | -8.53% | 22.48 | 3.95 |
| 12/22 | 850 | 863 | 843 | 843 | +0.3% | 710,600 | 398億8186万 | +1.02% | 24.71 | 4.34 |
| 12/21 | 855 | 867 | 833 | 840 | -2.1% | 809,600 | 397億6351万 | +1.69% | 24.64 | 4.32 |
| 12/18 | 889 | 907 | 854 | 858 | -1.94% | 1,216,200 | 406億1559万 | +4.63% | 25.16 | 4.42 |
| 12/17 | 873 | 905 | 868 | 875 | -0.06% | 1,041,400 | 414億2033万 | +7.76% | 25.66 | 4.5 |
| 12/16 | 898 | 921 | 856 | 876 | -0.51% | 2,416,400 | 414億4400万 | +8.89% | 25.68 | 4.51 |
| 12/15 | 983 | 1,042 | 867 | 880 | -9.7% | 7,046,400 | 416億5701万 | +10.55% | 25.81 | 4.53 |
| 12/14 | 940 | 980 | 937 | 975 | +1.35% | 2,129,400 | 461億3041万 | +23.82% | 28.58 | 5.02 |
| 12/11 | 953 | 965 | 944 | 962 | +1.85% | 1,417,000 | 455億1502万 | +24.06% | 28.2 | 4.95 |
| 12/10 | 928 | 959 | 924 | 944 | -0.05% | 1,373,400 | 446億8662万 | +23.72% | 27.69 | 4.86 |
| 12/09 | 927 | 958 | 920 | 945 | +0.53% | 1,561,200 | 447億1028万 | +25.43% | 27.7 | 4.86 |
| 12/08 | 955 | 961 | 911 | 940 | -0.21% | 2,001,200 | 444億7360万 | +26.28% | 27.55 | 4.84 |
| 12/07 | 930 | 952 | 898 | 942 | +1.29% | 3,782,800 | 445億6827万 | +28.1% | 27.61 | 4.85 |
| 12/04 | 818 | 938 | 817 | 930 | +10.92% | 5,176,200 | 440億22万 | +28.03% | 27.26 | 4.79 |
| 12/03 | 856 | 895 | 831 | 838 | -1.12% | 3,092,600 | 396億6884万 | +16.88% | 24.58 | 4.31 |
| 12/02 | 779 | 848 | 769 | 848 | +8.17% | 1,977,000 | 401億1854万 | +18.86% | 24.86 | 4.36 |
| 12/01 | 813 | 818 | 781 | 784 | -3.09% | 879,800 | 370億8894万 | +10.82% | 22.98 | 4.03 |
| 11/30 | 815 | 821 | 795 | 809 | +2.21% | 1,016,200 | 382億7238万 | +15.01% | 23.71 | 4.16 |
| 11/27 | 778 | 793 | 753 | 791 | +1.48% | 1,164,600 | 374億4397万 | +13.49% | 23.2 | 4.07 |
| 11/26 | 741 | 816 | 740 | 780 | +6.27% | 2,579,000 | 368億9959万 | +12.48% | 22.86 | 4.01 |
| 11/25 | 710 | 746 | 708 | 734 | +1.88% | 972,600 | 347億2207万 | +6.46% | 21.51 | 3.78 |
| 11/24 | 714 | 724 | 706 | 720 | +1.98% | 655,000 | 340億8301万 | +4.8% | 21.12 | 3.71 |
| 11/20 | 695 | 707 | 694 | 706 | +1.51% | 374,000 | 334億2029万 | +2.92% | 20.71 | 3.63 |
| 11/19 | 720 | 720 | 680 | 696 | +4.51% | 1,708,400 | 329億2324万 | +1.53% | 20.4 | 3.58 |
| 11/18 | 667 | 669 | 665 | 666 | +0.08% | 133,400 | 315億312万 | -2.85% | 19.52 | 3.43 |
| 11/17 | 668 | 669 | 662 | 665 | +0.45% | 144,600 | 314億7945万 | -3.2% | 19.5 | 3.42 |
| 11/16 | 661 | 672 | 660 | 662 | -1.12% | 176,400 | 313億3743万 | -3.92% | 19.42 | 3.41 |
| 11/13 | 665 | 674 | 659 | 670 | +0.53% | 256,600 | 316億9247万 | -2.97% | 19.64 | 3.45 |
| 11/12 | 674 | 674 | 661 | 666 | -0.6% | 194,400 | 315億2678万 | -3.76% | 19.53 | 3.43 |
| 11/11 | 675 | 676 | 665 | 670 | -0.67% | 283,600 | 317億1613万 | -3.46% | 19.65 | 3.45 |
| 11/10 | 660 | 680 | 660 | 675 | +2.27% | 261,400 | 319億2915万 | -2.95% | 19.78 | 3.47 |
| 11/09 | 670 | 683 | 657 | 660 | -2.08% | 554,400 | 312億1909万 | -5.11% | 19.34 | 3.4 |
| 11/06 | 668 | 685 | 666 | 674 | +0.97% | 536,800 | 318億8182万 | -3.23% | 19.75 | 3.47 |
| 11/05 | 732 | 739 | 656 | 667 | -4.99% | 2,153,200 | 315億7412万 | -3.89% | 19.56 | 3.43 |
| 11/04 | 723 | 729 | 701 | 702 | -2.84% | 347,800 | 332億3094万 | +1.3% | 20.59 | 3.61 |
