株価チャート
2015/10/01～2016/02/29
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 | 3/1, 株式分割 1→2 |
| 2016 |
| 02/29 | 3,020 | 3,110 | 2,911 | 2,928 | +0.14% | 439,900 | 1428億8640万 | -9.38% | 15.46 | 2.65 |
| 02/26 | 2,912 | 2,964 | 2,854 | 2,924 | +0.41% | 487,700 | 1426億9120万 | -9.86% | 15.44 | 2.64 |
| 02/25 | 3,015 | 3,020 | 2,831 | 2,912 | -4.52% | 844,100 | 1421億560万 | -10.29% | 15.37 | 2.63 |
| 02/24 | 2,915 | 3,145 | 2,915 | 3,050 | +2.52% | 923,400 | 1488億4000万 | -6.18% | 16.1 | 2.76 |
| 02/23 | 2,955 | 3,005 | 2,910 | 2,975 | +0.51% | 456,400 | 1451億8000万 | -8.57% | 15.71 | 2.69 |
| 02/22 | 2,910 | 2,985 | 2,885 | 2,960 | 0% | 542,600 | 1444億4800万 | -9.12% | 15.63 | 2.68 |
| 02/19 | 2,930 | 2,985 | 2,885 | 2,960 | -1.82% | 352,400 | 1444億4800万 | -9.26% | 15.63 | 2.68 |
| 02/18 | 3,015 | 3,070 | 2,990 | 3,015 | +2.55% | 307,600 | 1471億3200万 | -7.71% | 15.92 | 2.73 |
| 02/17 | 2,985 | 2,995 | 2,900 | 2,940 | -2.97% | 459,400 | 1434億7200万 | -10.23% | 15.52 | 2.66 |
| 02/16 | 2,995 | 3,130 | 2,910 | 3,030 | -0.82% | 557,400 | 1478億6400万 | -7.62% | 16 | 2.74 |
| 02/15 | 3,060 | 3,100 | 2,930 | 3,055 | +6.82% | 341,400 | 1490億8400万 | -7.09% | 16.13 | 2.76 |
| 02/12 | 2,905 | 2,935 | 2,805 | 2,860 | -6.99% | 717,200 | 1395億6800万 | -13.2% | 15.1 | 2.58 |
| 02/10 | 3,260 | 3,295 | 3,020 | 3,075 | -4.65% | 509,400 | 1500億6000万 | -7.07% | 16.23 | 2.78 |
| 02/09 | 3,340 | 3,375 | 3,190 | 3,225 | -4.87% | 374,400 | 1573億8000万 | -2.77% | 17.03 | 2.91 |
| 02/08 | 3,300 | 3,425 | 3,275 | 3,390 | +2.26% | 267,200 | 1654億3200万 | +2.05% | 17.9 | 3.06 |
| 02/05 | 3,405 | 3,415 | 3,260 | 3,315 | -4.74% | 414,600 | 1617億7200万 | -0.21% | 17.5 | 3 |
| 02/04 | 3,585 | 3,610 | 3,450 | 3,480 | -4.53% | 329,600 | 1698億2400万 | +5.23% | 18.37 | 3.15 |
| 02/03 | 3,630 | 3,650 | 3,540 | 3,645 | -0.95% | 267,000 | 1778億7600万 | +11.09% | 19.24 | 3.29 |
| 02/02 | 3,715 | 3,735 | 3,650 | 3,680 | -1.6% | 343,200 | 1795億8400万 | +13.13% | 19.43 | 3.33 |
| 02/01 | 3,615 | 3,745 | 3,590 | 3,740 | +4.32% | 441,800 | 1825億1200万 | +16.22% | 19.74 | 3.38 |
| 01/29 | 3,535 | 3,605 | 3,485 | 3,585 | +0.84% | 495,800 | 1749億4800万 | +12.49% | 18.93 | 3.24 |
| 01/28 | 3,440 | 3,605 | 3,425 | 3,555 | +3.04% | 524,800 | 1734億8400万 | +12.46% | 18.77 | 3.21 |
| 01/27 | 3,510 | 3,545 | 3,405 | 3,450 | -0.43% | 523,600 | 1683億6000万 | +9.98% | 18.21 | 3.12 |
| 01/26 | 3,490 | 3,620 | 3,425 | 3,465 | -2.53% | 768,400 | 1690億9200万 | +10.92% | 18.29 | 3.13 |
| 01/25 | 3,400 | 3,575 | 3,365 | 3,555 | +9.38% | 1,013,400 | 1734億8400万 | +14.31% | 18.77 | 3.21 |
| 01/22 | 3,145 | 3,260 | 3,055 | 3,250 | +8.88% | 603,200 | 1586億 | +5.14% | 17.16 | 2.94 |
| 01/21 | 3,120 | 3,195 | 2,980 | 2,985 | -1.97% | 533,600 | 1456億6800万 | -3.21% | 15.76 | 2.7 |
| 01/20 | 3,195 | 3,220 | 3,030 | 3,045 | -2.56% | 574,600 | 1485億9600万 | -1.46% | 16.08 | 2.75 |
| 01/19 | 3,075 | 3,180 | 3,065 | 3,125 | +2.97% | 586,200 | 1525億 | +0.81% | 16.5 | 2.82 |
| 01/18 | 2,985 | 3,060 | 2,960 | 3,035 | -2.1% | 476,000 | 1481億800万 | -2.41% | 16.02 | 2.74 |
| 01/15 | 3,110 | 3,155 | 3,060 | 3,100 | +0.65% | 342,600 | 1512億8000万 | -0.96% | 16.37 | 2.8 |
| 01/14 | 3,165 | 3,175 | 3,015 | 3,080 | -4.2% | 371,200 | 1503億400万 | -2.13% | 16.26 | 2.78 |
| 01/13 | 3,105 | 3,260 | 3,105 | 3,215 | +5.07% | 448,600 | 1568億9200万 | +1.64% | 16.97 | 2.91 |
| 01/12 | 3,190 | 3,230 | 3,050 | 3,060 | -5.41% | 538,200 | 1493億2800万 | -3.65% | 16.15 | 2.77 |
| 01/08 | 3,280 | 3,335 | 3,200 | 3,235 | +0.15% | 581,600 | 1578億6800万 | +1.13% | 17.08 | 2.92 |
| 01/07 | 3,200 | 3,305 | 3,160 | 3,230 | +0.94% | 482,400 | 1576億2400万 | +0.47% | 17.05 | 2.92 |
| 01/06 | 3,230 | 3,290 | 3,130 | 3,200 | -2.29% | 461,600 | 1561億6000万 | -0.96% | 16.89 | 2.89 |
| 01/05 | 3,290 | 3,350 | 3,225 | 3,275 | -2.09% | 527,200 | 1598億2000万 | +0.74% | 17.29 | 2.96 |
| 01/04 | 3,405 | 3,490 | 3,310 | 3,345 | -1.62% | 1,041,400 | 1632億3600万 | +2.36% | 17.66 | 3.02 |
| 2015 |
| 12/30 | 3,180 | 3,420 | 3,135 | 3,400 | +16.04% | 2,607,200 | 1659億2000万 | +3.88% | 17.95 | 3.07 |
| 12/29 | 2,840 | 2,960 | 2,820 | 2,930 | +2.81% | 386,800 | 1429億8400万 | -10.62% | 15.47 | 2.65 |
| 12/28 | 2,950 | 2,970 | 2,785 | 2,850 | -2.56% | 400,800 | 1390億8000万 | -13.69% | 15.05 | 2.58 |
| 12/25 | 2,825 | 2,990 | 2,825 | 2,925 | +3.54% | 418,400 | 1427億4000万 | -12.06% | 15.44 | 2.64 |
| 12/24 | 2,995 | 3,015 | 2,815 | 2,825 | -4.56% | 312,000 | 1378億6000万 | -15.55% | 14.91 | 2.55 |
| 12/22 | 2,950 | 2,995 | 2,930 | 2,960 | +0.68% | 380,400 | 1444億4800万 | -12.14% | 15.63 | 2.68 |
| 12/21 | 2,955 | 3,025 | 2,860 | 2,940 | -0.51% | 652,000 | 1434億7200万 | -13.22% | 15.52 | 2.66 |
| 12/18 | 3,170 | 3,265 | 2,930 | 2,955 | -5.29% | 1,259,000 | 1442億400万 | -13.27% | 15.6 | 2.67 |
| 12/17 | 3,125 | 3,160 | 3,040 | 3,120 | 0% | 479,800 | 1522億5600万 | -8.98% | 16.47 | 2.82 |
| 12/16 | 3,140 | 3,165 | 3,070 | 3,120 | +1.3% | 268,600 | 1522億5600万 | -9.43% | 16.47 | 2.82 |
| 12/15 | 3,100 | 3,175 | 3,070 | 3,080 | +0.82% | 417,200 | 1503億400万 | -10.96% | 16.26 | 2.78 |
| 12/14 | 3,090 | 3,120 | 3,020 | 3,055 | -3.17% | 604,200 | 1490億8400万 | -12.14% | 16.13 | 2.76 |
| 12/11 | 3,230 | 3,300 | 3,045 | 3,155 | -3.96% | 1,011,000 | 1539億6400万 | -9.86% | 16.66 | 2.85 |
| 12/10 | 3,340 | 3,360 | 3,270 | 3,285 | -2.81% | 370,400 | 1603億800万 | -6.6% | 17.34 | 2.97 |
| 12/09 | 3,500 | 3,525 | 3,365 | 3,380 | -4.25% | 411,600 | 1649億4400万 | -4.17% | 17.84 | 3.05 |
| 12/08 | 3,535 | 3,595 | 3,505 | 3,530 | +0.14% | 208,800 | 1722億6400万 | +0.06% | 18.64 | 3.19 |
| 12/07 | 3,520 | 3,555 | 3,495 | 3,525 | +1.59% | 266,200 | 1720億2000万 | +0.03% | 18.61 | 3.19 |
| 12/04 | 3,490 | 3,545 | 3,450 | 3,470 | -1.98% | 366,000 | 1693億3600万 | -1.42% | 18.32 | 3.14 |
| 12/03 | 3,570 | 3,575 | 3,490 | 3,540 | -2.88% | 570,000 | 1727億5200万 | +0.57% | 18.69 | 3.2 |
| 12/02 | 3,615 | 3,670 | 3,565 | 3,645 | +0.55% | 293,600 | 1778億7600万 | +3.67% | 19.24 | 3.29 |
| 12/01 | 3,630 | 3,695 | 3,595 | 3,625 | -0.14% | 292,400 | 1769億 | +3.36% | 19.14 | 3.28 |
| 11/30 | 3,715 | 3,750 | 3,610 | 3,630 | -2.29% | 359,400 | 1771億4400万 | +3.77% | 19.16 | 3.28 |
| 11/27 | 3,735 | 3,765 | 3,635 | 3,715 | +0.81% | 467,400 | 1812億9200万 | +6.45% | 19.61 | 3.36 |
| 11/26 | 3,500 | 3,720 | 3,500 | 3,685 | +6.04% | 502,800 | 1798億2800万 | +5.8% | 19.45 | 3.33 |
| 11/25 | 3,530 | 3,530 | 3,450 | 3,475 | -1.56% | 279,400 | 1695億8000万 | -0.14% | 18.35 | 3.14 |
| 11/24 | 3,520 | 3,575 | 3,500 | 3,530 | +0.28% | 227,400 | 1722億6400万 | +1.29% | 18.64 | 3.19 |
| 11/20 | 3,455 | 3,540 | 3,450 | 3,520 | +1.88% | 228,400 | 1717億7600万 | +1.09% | 18.58 | 3.18 |
| 11/19 | 3,455 | 3,465 | 3,410 | 3,455 | +1.47% | 234,200 | 1686億400万 | -0.86% | 18.24 | 3.12 |
| 11/18 | 3,450 | 3,490 | 3,385 | 3,405 | -0.44% | 359,200 | 1661億6400万 | -2.49% | 17.98 | 3.08 |
| 11/17 | 3,445 | 3,485 | 3,405 | 3,420 | -0.29% | 318,000 | 1668億9600万 | -2.23% | 18.06 | 3.09 |
| 11/16 | 3,385 | 3,450 | 3,375 | 3,430 | -0.15% | 373,800 | 1673億8400万 | -2.03% | 18.11 | 3.1 |
| 11/13 | 3,425 | 3,460 | 3,375 | 3,435 | -1.01% | 421,600 | 1676億2800万 | -1.97% | 18.13 | 3.1 |
| 11/12 | 3,535 | 3,600 | 3,440 | 3,470 | -2.39% | 363,600 | 1693億3600万 | -1.34% | 18.32 | 3.14 |
| 11/11 | 3,485 | 3,590 | 3,480 | 3,555 | +2.45% | 335,600 | 1734億8400万 | +0.59% | 18.77 | 3.21 |
| 11/10 | 3,500 | 3,535 | 3,430 | 3,470 | -1.7% | 385,600 | 1693億3600万 | -2.12% | 18.32 | 3.14 |
| 11/09 | 3,620 | 3,660 | 3,515 | 3,530 | -2.22% | 404,600 | 1722億6400万 | -0.7% | 18.64 | 3.19 |
| 11/06 | 3,570 | 3,640 | 3,530 | 3,610 | +0.7% | 410,200 | 1761億6800万 | +1.18% | 19.06 | 3.26 |
| 11/05 | 3,540 | 3,620 | 3,540 | 3,585 | +1.41% | 361,400 | 1749億4800万 | +0.5% | 18.93 | 3.24 |
| 11/04 | 3,495 | 3,565 | 3,440 | 3,535 | +3.51% | 603,200 | 1725億800万 | -0.76% | 18.66 | 3.2 |
| 11/02 | 3,465 | 3,515 | 3,415 | 3,415 | 0% | 348,600 | 1666億5200万 | -4.23% | 18.03 | 3.09 |
| 10/30 | 3,430 | 3,550 | 3,405 | 3,415 | -0.87% | 453,200 | 1666億5200万 | -4.31% | 18.03 | 3.09 |
| 10/29 | 3,460 | 3,490 | 3,390 | 3,445 | -0.14% | 544,400 | 1681億1600万 | -3.58% | 18.19 | 3.11 |
| 10/28 | 3,445 | 3,470 | 3,360 | 3,450 | -0.14% | 306,600 | 1683億6000万 | -3.5% | 18.21 | 3.12 |
| 10/27 | 3,400 | 3,490 | 3,390 | 3,455 | +1.32% | 350,800 | 1686億400万 | -3.44% | 18.24 | 3.12 |
| 10/26 | 3,405 | 3,435 | 3,335 | 3,410 | +0.15% | 339,400 | 1664億800万 | -4.93% | 18 | 3.08 |
| 10/23 | 3,500 | 3,510 | 3,385 | 3,405 | -0.58% | 360,600 | 1661億6400万 | -5.42% | 17.98 | 3.08 |
| 10/22 | 3,500 | 3,505 | 3,380 | 3,425 | -3.11% | 469,200 | 1671億4000万 | -5.1% | 18.08 | 3.1 |
| 10/21 | 3,590 | 3,630 | 3,470 | 3,535 | -2.21% | 483,200 | 1725億800万 | -2.35% | 18.66 | 3.2 |
| 10/20 | 3,645 | 3,780 | 3,605 | 3,615 | +0.28% | 531,400 | 1764億1200万 | -0.22% | 19.08 | 3.27 |
| 10/19 | 3,475 | 3,635 | 3,455 | 3,605 | +4.34% | 513,000 | 1759億2400万 | -0.36% | 19.03 | 3.26 |
| 10/16 | 3,600 | 3,605 | 3,430 | 3,455 | -3.76% | 519,800 | 1686億400万 | -4.24% | 18.24 | 3.12 |
| 10/15 | 3,600 | 3,615 | 3,510 | 3,590 | -1.1% | 427,200 | 1751億9200万 | -0.64% | 18.95 | 3.24 |
| 10/14 | 3,550 | 3,680 | 3,550 | 3,630 | +2.25% | 508,600 | 1771億4400万 | +0.55% | 19.16 | 3.28 |
| 10/13 | 3,485 | 3,600 | 3,455 | 3,550 | +1.43% | 642,200 | 1732億4000万 | -1.5% | 18.74 | 3.21 |
| 10/09 | 3,500 | 3,525 | 3,330 | 3,500 | -0.14% | 924,600 | 1708億 | -2.56% | 18.48 | 3.16 |
| 10/08 | 3,745 | 3,800 | 3,470 | 3,505 | -7.15% | 1,058,800 | 1710億4400万 | -2.07% | 18.5 | 3.17 |
| 10/07 | 3,900 | 3,900 | 3,730 | 3,775 | -2.58% | 586,000 | 1842億2000万 | +5.77% | 19.93 | 3.41 |
| 10/06 | 3,895 | 3,915 | 3,840 | 3,875 | +1.04% | 429,000 | 1891億 | +9.37% | 20.46 | 3.5 |
| 10/05 | 3,800 | 3,850 | 3,705 | 3,835 | +2.95% | 676,400 | 1871億4800万 | +9.51% | 20.25 | 3.47 |
| 10/02 | 3,895 | 3,950 | 3,705 | 3,725 | -3.37% | 867,000 | 1817億8000万 | +7.81% | 19.67 | 3.37 |
| 10/01 | 3,650 | 3,970 | 3,595 | 3,855 | +7.83% | 1,813,000 | 1881億2400万 | +12.98% | 20.35 | 3.48 |
