株価チャート
2015/10/20～2016/03/16
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 |
|---|
| 2018 | 1/1, 株式分割 1→2 |
| 2016 |
| 03/16 | 1,150 | 1,172 | 1,150 | 1,157 | -1.15% | 16,400 | 102億4044万 | +1.36% | 50.94 | 2.2 |
| 03/15 | 1,165 | 1,172 | 1,163 | 1,170 | +0.34% | 21,800 | 103億5998万 | +2.63% | 51.53 | 2.22 |
| 03/14 | 1,165 | 1,167 | 1,160 | 1,166 | +0.73% | 16,000 | 103億2456万 | +2.37% | 51.36 | 2.21 |
| 03/11 | 1,154 | 1,164 | 1,152 | 1,158 | 0% | 13,800 | 102億4930万 | +1.8% | 50.98 | 2.2 |
| 03/10 | 1,162 | 1,163 | 1,158 | 1,158 | +0.48% | 9,000 | 102億4930万 | +1.8% | 50.98 | 2.2 |
| 03/09 | 1,153 | 1,154 | 1,150 | 1,152 | 0% | 3,800 | 102億60万 | +1.32% | 50.74 | 2.19 |
| 03/08 | 1,146 | 1,154 | 1,145 | 1,152 | +0.57% | 5,200 | 102億60万 | +1.32% | 50.74 | 2.19 |
| 03/07 | 1,157 | 1,157 | 1,146 | 1,146 | -0.95% | 18,600 | 101億4304万 | +0.84% | 50.45 | 2.18 |
| 03/04 | 1,170 | 1,170 | 1,152 | 1,157 | +0.39% | 12,400 | 102億4044万 | +1.8% | 50.94 | 2.2 |
| 03/03 | 1,150 | 1,159 | 1,150 | 1,152 | +0.04% | 7,600 | 102億60万 | +1.5% | 50.74 | 2.19 |
| 03/02 | 1,165 | 1,166 | 1,151 | 1,152 | -1.12% | 13,400 | 101億9617万 | +1.54% | 50.72 | 2.19 |
| 03/01 | 1,165 | 1,167 | 1,162 | 1,165 | +0.26% | 5,800 | 103億1128万 | +2.78% | 51.29 | 2.21 |
| 02/29 | 1,160 | 1,170 | 1,160 | 1,162 | +0.22% | 16,600 | 102億8472万 | +2.7% | 51.16 | 2.21 |
| 02/26 | 1,158 | 1,168 | 1,151 | 1,159 | +0.39% | 22,600 | 102億6258万 | +2.84% | 51.05 | 2.2 |
| 02/25 | 1,152 | 1,160 | 1,150 | 1,155 | -0.69% | 8,000 | 102億2273万 | +2.99% | 50.85 | 2.19 |
| 02/24 | 1,138 | 1,166 | 1,131 | 1,163 | +2.06% | 17,800 | 102億9357万 | +3.98% | 51.2 | 2.21 |
| 02/23 | 1,140 | 1,143 | 1,121 | 1,139 | +0.18% | 5,800 | 100億8549万 | +2.24% | 50.17 | 2.16 |
| 02/22 | 1,125 | 1,140 | 1,121 | 1,137 | +0.31% | 7,200 | 100億6778万 | +2.34% | 50.08 | 2.16 |
| 02/19 | 1,142 | 1,142 | 1,128 | 1,134 | +0.58% | 3,800 | 100億3679万 | +2.3% | 49.92 | 2.15 |
| 02/18 | 1,143 | 1,143 | 1,127 | 1,127 | +1.81% | 6,400 | 99億7923万 | +1.81% | 49.64 | 2.14 |
| 02/17 | 1,145 | 1,145 | 1,104 | 1,107 | -0.14% | 6,800 | 98億214万 | 0% | 48.76 | 2.1 |
| 02/16 | 1,076 | 1,165 | 1,075 | 1,109 | +1% | 16,400 | 98億1542万 | +0.14% | 48.82 | 2.1 |
| 02/15 | 1,076 | 1,100 | 1,076 | 1,098 | +4.03% | 6,800 | 97億1802万 | -0.95% | 48.34 | 2.08 |
| 02/12 | 1,100 | 1,100 | 1,053 | 1,055 | -4.44% | 25,000 | 93億4169万 | -4.95% | 46.47 | 2 |
| 02/10 | 1,131 | 1,132 | 1,102 | 1,104 | -2.39% | 15,200 | 97億7557万 | -0.9% | 48.62 | 2.1 |
| 02/09 | 1,120 | 1,137 | 1,116 | 1,131 | -1.22% | 9,200 | 100億1465万 | +1.34% | 49.81 | 2.15 |
| 02/08 | 1,130 | 1,145 | 1,121 | 1,145 | +2.23% | 7,200 | 101億3862万 | +2.6% | 50.43 | 2.17 |
| 02/05 | 1,144 | 1,144 | 1,119 | 1,120 | -2.1% | 11,000 | 99億1725万 | +0.36% | 49.33 | 2.13 |
| 02/04 | 1,154 | 1,160 | 1,144 | 1,144 | -0.82% | 4,000 | 101億2976万 | +2.33% | 50.39 | 2.17 |
| 02/03 | 1,155 | 1,156 | 1,143 | 1,154 | -0.26% | 4,000 | 102億1388万 | +3.27% | 50.8 | 2.19 |
| 02/02 | 1,143 | 1,162 | 1,143 | 1,157 | +1.4% | 6,200 | 102億4044万 | +3.63% | 50.94 | 2.2 |
| 02/01 | 1,150 | 1,155 | 1,140 | 1,141 | +0.04% | 7,600 | 100億9877万 | +2.2% | 50.23 | 2.17 |
| 01/29 | 1,145 | 1,145 | 1,135 | 1,140 | +0.4% | 3,200 | 100億9434万 | +2.15% | 50.21 | 2.16 |
| 01/28 | 1,129 | 1,144 | 1,104 | 1,136 | +0.58% | 6,600 | 100億5450万 | +1.66% | 50.01 | 2.16 |
| 01/27 | 1,117 | 1,130 | 1,112 | 1,129 | +1.62% | 6,400 | 99億9694万 | +0.98% | 49.73 | 2.14 |
| 01/26 | 1,100 | 1,125 | 1,100 | 1,111 | -0.49% | 7,000 | 98億3756万 | -0.71% | 48.93 | 2.11 |
| 01/25 | 1,130 | 1,130 | 1,098 | 1,117 | +5.08% | 11,400 | 98億8626万 | -0.22% | 49.18 | 2.12 |
| 01/22 | 1,035 | 1,072 | 1,030 | 1,063 | +3.66% | 12,000 | 94億810万 | -5.13% | 46.8 | 2.02 |
| 01/21 | 1,050 | 1,073 | 1,025 | 1,025 | -3.39% | 16,400 | 90億7605万 | -8.65% | 45.15 | 1.95 |
| 01/20 | 1,090 | 1,090 | 1,051 | 1,061 | -0.47% | 13,000 | 93億9482万 | -5.86% | 46.73 | 2.01 |
| 01/19 | 1,065 | 1,099 | 1,063 | 1,066 | +0.33% | 12,600 | 94億3909万 | -5.66% | 46.95 | 2.02 |
| 01/18 | 1,051 | 1,069 | 1,050 | 1,063 | -1.07% | 17,000 | 94億810万 | -6.22% | 46.8 | 2.02 |
| 01/15 | 1,100 | 1,101 | 1,056 | 1,074 | -2.41% | 34,600 | 95億993万 | -5.54% | 47.3 | 2.04 |
| 01/14 | 1,128 | 1,128 | 1,089 | 1,101 | -1.65% | 16,000 | 97億4458万 | -3.38% | 48.47 | 2.09 |
| 01/13 | 1,113 | 1,143 | 1,113 | 1,119 | +0.54% | 7,200 | 99億839万 | -1.84% | 49.29 | 2.12 |
| 01/12 | 1,150 | 1,150 | 1,113 | 1,113 | -1.98% | 15,200 | 98億5526万 | -2.45% | 49.02 | 2.11 |
| 01/08 | 1,138 | 1,146 | 1,135 | 1,136 | -0.57% | 11,800 | 100億5450万 | -0.57% | 50.01 | 2.16 |
| 01/07 | 1,163 | 1,163 | 1,141 | 1,142 | -0.78% | 6,400 | 101億1205万 | -0.09% | 50.3 | 2.17 |
| 01/06 | 1,171 | 1,171 | 1,145 | 1,151 | -0.17% | 6,400 | 101億9174万 | +0.7% | 50.69 | 2.19 |
| 01/05 | 1,145 | 1,167 | 1,137 | 1,153 | +0.48% | 18,200 | 102億945万 | +0.79% | 50.78 | 2.19 |
| 01/04 | 1,173 | 1,175 | 1,148 | 1,148 | -0.35% | 14,200 | 101億6075万 | +0.22% | 50.54 | 2.18 |
| 2015 |
| 12/30 | 1,153 | 1,168 | 1,146 | 1,152 | +0.35% | 7,600 | 101億9617万 | +0.57% | 50.72 | 2.19 |
| 12/29 | 1,147 | 1,150 | 1,142 | 1,148 | +0.92% | 7,400 | 101億6075万 | +0.22% | 50.54 | 2.18 |
| 12/28 | 1,130 | 1,148 | 1,128 | 1,137 | +0.62% | 9,800 | 100億6778万 | -0.7% | 50.08 | 2.16 |
| 12/25 | 1,150 | 1,150 | 1,129 | 1,130 | -1.18% | 6,400 | 100億579万 | -1.22% | 49.77 | 2.15 |
| 12/24 | 1,160 | 1,160 | 1,140 | 1,144 | -1.17% | 11,400 | 101億2533万 | -0.04% | 50.36 | 2.17 |
| 12/22 | 1,152 | 1,160 | 1,152 | 1,157 | +0.43% | 4,400 | 102億4487万 | +1.14% | 50.96 | 2.2 |
| 12/21 | 1,165 | 1,169 | 1,150 | 1,152 | -0.43% | 9,000 | 102億60万 | +0.79% | 50.74 | 2.19 |
| 12/18 | 1,152 | 1,164 | 1,152 | 1,157 | +0.48% | 5,600 | 102億4487万 | +1.4% | 50.96 | 2.2 |
| 12/17 | 1,129 | 1,158 | 1,129 | 1,152 | +1.99% | 20,800 | 101億9617万 | +1.01% | 50.72 | 2.19 |
| 12/16 | 1,130 | 1,130 | 1,124 | 1,129 | +0.4% | 5,600 | 99億9694万 | -0.79% | 49.73 | 2.14 |
| 12/15 | 1,130 | 1,135 | 1,122 | 1,125 | -0.49% | 7,200 | 99億5709万 | -1.19% | 49.53 | 2.14 |
| 12/14 | 1,138 | 1,138 | 1,116 | 1,130 | -0.75% | 11,600 | 100億579万 | -0.62% | 49.77 | 2.15 |
| 12/11 | 1,135 | 1,151 | 1,135 | 1,139 | +0.49% | 17,800 | 100億8106万 | +0.22% | 50.14 | 2.16 |
| 12/10 | 1,128 | 1,138 | 1,126 | 1,133 | -1.13% | 13,000 | 100億3236万 | -0.18% | 49.9 | 2.15 |
| 12/09 | 1,166 | 1,166 | 1,140 | 1,146 | -0.56% | 17,200 | 101億4747万 | +1.15% | 50.47 | 2.18 |
| 12/08 | 1,143 | 1,153 | 1,135 | 1,153 | +1.27% | 24,800 | 102億503万 | +1.9% | 50.76 | 2.19 |
| 12/07 | 1,135 | 1,144 | 1,135 | 1,138 | +0.49% | 7,000 | 100億7663万 | +0.8% | 50.12 | 2.16 |
| 12/04 | 1,139 | 1,139 | 1,131 | 1,133 | -0.57% | 12,000 | 100億2793万 | +0.4% | 49.88 | 2.15 |
| 12/03 | 1,139 | 1,142 | 1,135 | 1,139 | 0% | 12,600 | 100億8549万 | +1.15% | 50.17 | 2.16 |
| 12/02 | 1,145 | 1,145 | 1,136 | 1,139 | -0.39% | 5,800 | 100億8549万 | +1.33% | 50.17 | 2.16 |
| 12/01 | 1,136 | 1,144 | 1,136 | 1,144 | -0.13% | 3,600 | 101億2533万 | +1.92% | 50.36 | 2.17 |
| 11/30 | 1,175 | 1,175 | 1,130 | 1,145 | -2.09% | 15,800 | 101億3862万 | +2.23% | 50.43 | 2.17 |
| 11/27 | 1,175 | 1,178 | 1,140 | 1,170 | -1.22% | 13,400 | 103億5555万 | +4.61% | 51.51 | 2.22 |
| 11/26 | 1,158 | 1,184 | 1,158 | 1,184 | +2.78% | 17,600 | 104億8395万 | +6.19% | 52.15 | 2.25 |
| 11/25 | 1,170 | 1,185 | 1,141 | 1,152 | -1.12% | 17,200 | 102億60万 | +3.69% | 50.74 | 2.19 |
| 11/24 | 1,149 | 1,165 | 1,144 | 1,165 | +2.92% | 14,600 | 103億1571万 | +5.14% | 51.31 | 2.21 |
| 11/20 | 1,113 | 1,132 | 1,113 | 1,132 | +0.44% | 10,000 | 100億2350万 | +2.54% | 49.86 | 2.15 |
| 11/19 | 1,125 | 1,146 | 1,111 | 1,127 | +0.22% | 11,800 | 99億7923万 | +2.27% | 49.64 | 2.14 |
| 11/18 | 1,150 | 1,165 | 1,115 | 1,125 | -1.19% | 18,000 | 99億5709万 | +2.41% | 49.53 | 2.14 |
| 11/17 | 1,124 | 1,138 | 1,113 | 1,138 | +1.52% | 13,600 | 100億7663万 | +3.93% | 50.12 | 2.16 |
| 11/16 | 1,122 | 1,125 | 1,111 | 1,121 | -0.13% | 6,200 | 99億2610万 | +2.75% | 49.37 | 2.13 |
| 11/13 | 1,121 | 1,123 | 1,111 | 1,123 | +0.09% | 6,400 | 99億3938万 | +3.27% | 49.44 | 2.13 |
| 11/12 | 1,117 | 1,123 | 1,112 | 1,122 | +0.99% | 7,600 | 99億3053万 | +3.46% | 49.4 | 2.13 |
| 11/11 | 1,113 | 1,115 | 1,103 | 1,111 | -0.05% | 4,600 | 98億3313万 | +2.73% | 48.91 | 2.11 |
| 11/10 | 1,110 | 1,114 | 1,105 | 1,111 | +0.18% | 7,800 | 98億3756万 | +3.06% | 48.93 | 2.11 |
| 11/09 | 1,109 | 1,110 | 1,097 | 1,109 | +0.05% | 11,200 | 98億1985万 | +3.16% | 48.84 | 2.11 |
| 11/06 | 1,120 | 1,124 | 1,101 | 1,109 | -0.45% | 5,200 | 98億1542万 | +3.4% | 48.82 | 2.1 |
| 11/05 | 1,100 | 1,114 | 1,095 | 1,114 | +2.25% | 8,200 | 98億5969万 | +4.07% | 49.04 | 2.11 |
| 11/04 | 1,100 | 1,101 | 1,089 | 1,089 | +0.23% | 9,000 | 96億4275万 | +1.97% | 47.96 | 2.07 |
| 11/02 | 1,115 | 1,117 | 1,086 | 1,087 | -1.23% | 8,800 | 96億2062万 | +1.73% | 47.85 | 2.06 |
| 10/30 | 1,113 | 1,113 | 1,098 | 1,100 | -1.79% | 6,000 | 97億4015万 | +2.9% | 48.45 | 2.09 |
| 10/29 | 1,081 | 1,120 | 1,081 | 1,120 | +2.85% | 15,800 | 99億1725万 | +4.87% | 49.33 | 2.13 |
| 10/28 | 1,082 | 1,095 | 1,082 | 1,089 | +0.28% | 3,200 | 96億4275万 | +2.06% | 47.96 | 2.07 |
| 10/27 | 1,094 | 1,094 | 1,082 | 1,086 | +0.6% | 3,000 | 96億1619万 | +1.78% | 47.83 | 2.06 |
| 10/26 | 1,100 | 1,100 | 1,079 | 1,080 | -1.64% | 12,600 | 95億5863万 | +1.27% | 47.55 | 2.05 |
| 10/23 | 1,096 | 1,098 | 1,091 | 1,098 | +0.23% | 6,400 | 97億1802万 | +2.95% | 48.34 | 2.08 |
| 10/22 | 1,093 | 1,099 | 1,080 | 1,095 | +0.32% | 12,600 | 96億9588万 | +2.91% | 48.23 | 2.08 |
| 10/21 | 1,081 | 1,092 | 1,072 | 1,092 | +0.74% | 10,400 | 96億6489万 | +2.78% | 48.07 | 2.07 |
| 10/20 | 1,073 | 1,085 | 1,073 | 1,084 | +0.18% | 5,400 | 95億9405万 | +2.22% | 47.72 | 2.06 |
