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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 1,810 | 1,813 | 1,760 | 1,763 | -2.58% | 990,900 | 6213億8289万 | -3.27% | 21.26 | 1.59 |
| 03/30 | 1,820 | 1,833 | 1,810 | 1,810 | -1.63% | 655,800 | 6378億2780万 | -0.71% | 21.82 | 1.63 |
| 03/29 | 1,823 | 1,843 | 1,817 | 1,840 | +0.55% | 820,800 | 6483億9954万 | +1.04% | 22.18 | 1.66 |
| 03/28 | 1,827 | 1,833 | 1,803 | 1,830 | -0.54% | 1,543,500 | 6448億7563万 | +0.55% | 22.06 | 1.65 |
| 03/25 | 1,877 | 1,890 | 1,833 | 1,840 | -1.6% | 947,100 | 6483億9954万 | +1.27% | 22.18 | 1.66 |
| 03/24 | 1,860 | 1,883 | 1,853 | 1,870 | +1.45% | 936,900 | 6589億7127万 | +3.03% | 22.54 | 1.68 |
| 03/23 | 1,833 | 1,850 | 1,830 | 1,843 | +0.91% | 549,000 | 6495億7417万 | +1.73% | 22.22 | 1.66 |
| 03/22 | 1,813 | 1,833 | 1,800 | 1,827 | +0.74% | 923,400 | 6437億99万 | +0.98% | 22.02 | 1.64 |
| 03/18 | 1,820 | 1,823 | 1,793 | 1,813 | -0.91% | 983,100 | 6390億244万 | +0.24% | 21.86 | 1.63 |
| 03/17 | 1,840 | 1,860 | 1,817 | 1,830 | -1.08% | 750,300 | 6448億7563万 | +1.33% | 22.06 | 1.65 |
| 03/16 | 1,833 | 1,863 | 1,830 | 1,850 | +0.91% | 592,500 | 6519億2345万 | +2.61% | 22.3 | 1.67 |
| 03/15 | 1,857 | 1,860 | 1,827 | 1,833 | -1.79% | 1,025,400 | 6460億5026万 | +1.68% | 22.1 | 1.65 |
| 03/14 | 1,867 | 1,870 | 1,850 | 1,867 | +0.9% | 511,200 | 6577億9663万 | +3.53% | 22.5 | 1.68 |
| 03/11 | 1,827 | 1,863 | 1,820 | 1,850 | +0.36% | 1,050,900 | 6519億2345万 | +2.27% | 22.3 | 1.67 |
| 03/10 | 1,827 | 1,850 | 1,820 | 1,843 | +2.6% | 683,700 | 6495億7417万 | +1.34% | 22.22 | 1.66 |
| 03/09 | 1,827 | 1,833 | 1,787 | 1,797 | -2.36% | 1,103,400 | 6331億2926万 | -1.88% | 21.66 | 1.62 |
| 03/08 | 1,837 | 1,850 | 1,810 | 1,840 | -0.18% | 959,400 | 6483億9954万 | -0.22% | 22.18 | 1.66 |
| 03/07 | 1,840 | 1,853 | 1,817 | 1,843 | -0.54% | 707,400 | 6495億7417万 | -0.58% | 22.22 | 1.66 |
| 03/04 | 1,823 | 1,857 | 1,803 | 1,853 | +1.09% | 822,000 | 6530億9808万 | -0.47% | 22.34 | 1.67 |
| 03/03 | 1,787 | 1,833 | 1,777 | 1,833 | +2.04% | 895,200 | 6460億5026万 | -1.8% | 22.1 | 1.65 |
| 03/02 | 1,770 | 1,807 | 1,747 | 1,797 | +2.28% | 1,175,700 | 6331億2926万 | -4.13% | 21.66 | 1.62 |
| 03/01 | 1,733 | 1,760 | 1,730 | 1,757 | +1.74% | 880,200 | 6190億3361万 | -6.56% | 21.18 | 1.58 |
| 02/29 | 1,800 | 1,807 | 1,727 | 1,727 | -4.43% | 1,802,400 | 6084億6188万 | -8.64% | 20.81 | 1.55 |
| 02/26 | 1,810 | 1,830 | 1,793 | 1,807 | 0% | 659,400 | 6366億5317万 | -4.81% | 21.78 | 1.63 |
| 02/25 | 1,783 | 1,813 | 1,777 | 1,807 | +1.88% | 783,000 | 6366億5317万 | -4.91% | 21.78 | 1.63 |
| 02/24 | 1,757 | 1,783 | 1,753 | 1,773 | +0.95% | 741,300 | 6249億680万 | -6.91% | 21.38 | 1.6 |
| 02/23 | 1,800 | 1,803 | 1,753 | 1,757 | -2.59% | 1,136,100 | 6190億3361万 | -8.17% | 21.18 | 1.58 |
| 02/22 | 1,767 | 1,813 | 1,760 | 1,803 | +1.69% | 535,500 | 6354億7853万 | -6.22% | 21.74 | 1.62 |
| 02/19 | 1,767 | 1,783 | 1,750 | 1,773 | -0.93% | 808,200 | 6249億680万 | -8.17% | 21.38 | 1.6 |
| 02/18 | 1,810 | 1,810 | 1,780 | 1,790 | +0.75% | 936,300 | 6307億7998万 | -7.73% | 21.58 | 1.61 |
| 02/17 | 1,780 | 1,800 | 1,757 | 1,777 | +0.38% | 1,307,100 | 6260億8144万 | -8.84% | 21.42 | 1.6 |
| 02/16 | 1,813 | 1,817 | 1,767 | 1,770 | -3.8% | 1,164,600 | 6237億3216万 | -9.56% | 21.34 | 1.59 |
| 02/15 | 1,790 | 1,850 | 1,783 | 1,840 | +6.77% | 1,141,500 | 6483億9954万 | -6.46% | 22.18 | 1.66 |
| 02/12 | 1,743 | 1,763 | 1,703 | 1,723 | -3% | 1,602,000 | 6072億8725万 | -12.74% | 20.77 | 1.55 |
| 02/10 | 1,833 | 1,840 | 1,747 | 1,777 | -2.91% | 1,782,300 | 6260億8144万 | -10.63% | 21.42 | 1.6 |
| 02/09 | 1,840 | 1,850 | 1,803 | 1,830 | -0.9% | 2,005,800 | 6448億7563万 | -8.41% | 22.06 | 1.65 |
| 02/08 | 1,823 | 1,873 | 1,810 | 1,847 | -8.58% | 3,253,500 | 6507億4881万 | -8.03% | 22.26 | 1.66 |
| 02/05 | 2,047 | 2,050 | 2,007 | 2,020 | -2.88% | 1,020,900 | 7118億2993万 | 0% | 24.35 | 1.82 |
| 02/04 | 2,127 | 2,127 | 2,073 | 2,080 | -2.95% | 1,002,000 | 7329億7339万 | +2.77% | 25.07 | 1.87 |
| 02/03 | 2,113 | 2,147 | 2,100 | 2,143 | +0.16% | 1,115,400 | 7552億9149万 | +5.9% | 25.84 | 1.93 |
| 02/02 | 2,080 | 2,150 | 2,077 | 2,140 | +2.72% | 1,136,700 | 7541億1685万 | +5.84% | 25.8 | 1.93 |
| 02/01 | 2,083 | 2,087 | 2,070 | 2,083 | +2.46% | 1,323,900 | 7341億4803万 | +3.14% | 25.11 | 1.88 |
| 01/29 | 2,030 | 2,037 | 1,993 | 2,033 | +1.67% | 1,584,000 | 7165億2847万 | +0.61% | 24.51 | 1.83 |
| 01/28 | 1,983 | 2,020 | 1,980 | 2,000 | 0% | 832,200 | 7047億8211万 | -1.19% | 24.11 | 1.8 |
| 01/27 | 1,987 | 2,010 | 1,970 | 2,000 | +2.39% | 507,600 | 7047億8211万 | -1.43% | 24.11 | 1.8 |
| 01/26 | 1,963 | 1,993 | 1,953 | 1,953 | -2.01% | 618,300 | 6883億3719万 | -4.01% | 23.55 | 1.76 |
| 01/25 | 1,973 | 2,003 | 1,960 | 1,993 | +2.75% | 664,200 | 7024億3283万 | -2.34% | 24.03 | 1.79 |
| 01/22 | 1,903 | 1,943 | 1,880 | 1,940 | +4.86% | 824,700 | 6836億3864万 | -5.04% | 23.39 | 1.75 |
| 01/21 | 1,917 | 1,927 | 1,850 | 1,850 | -3.65% | 1,195,200 | 6519億2345万 | -9.67% | 22.3 | 1.67 |
| 01/20 | 1,960 | 1,993 | 1,920 | 1,920 | -2.54% | 762,000 | 6765億9082万 | -6.66% | 23.14 | 1.73 |
| 01/19 | 2,007 | 2,023 | 1,963 | 1,970 | -2.48% | 934,500 | 6942億1037万 | -4.6% | 23.75 | 1.77 |
| 01/18 | 1,987 | 2,027 | 1,977 | 2,020 | +0.33% | 965,400 | 7118億2993万 | -2.46% | 24.35 | 1.82 |
| 01/15 | 2,017 | 2,047 | 2,003 | 2,013 | +1.17% | 1,116,900 | 7094億8065万 | -3.02% | 24.27 | 1.81 |
| 01/14 | 1,983 | 2,010 | 1,967 | 1,990 | -1.32% | 871,500 | 7012億5819万 | -4.42% | 23.99 | 1.79 |
| 01/13 | 2,003 | 2,030 | 2,003 | 2,017 | +2.02% | 1,267,800 | 7106億5529万 | -3.37% | 24.31 | 1.82 |
| 01/12 | 1,990 | 2,030 | 1,977 | 1,977 | -1.66% | 988,500 | 6965億5965万 | -5.56% | 23.83 | 1.78 |
| 01/08 | 2,017 | 2,043 | 1,993 | 2,010 | -1.47% | 1,227,300 | 7083億602万 | -4.24% | 24.23 | 1.81 |
| 01/07 | 2,040 | 2,077 | 2,020 | 2,040 | -0.16% | 1,023,600 | 7188億7775万 | -3% | 24.59 | 1.84 |
| 01/06 | 2,053 | 2,083 | 2,033 | 2,043 | +0.16% | 833,100 | 7200億5238万 | -2.93% | 24.63 | 1.84 |
| 01/05 | 2,067 | 2,077 | 2,037 | 2,040 | -1.61% | 1,015,500 | 7188億7775万 | -3.27% | 24.59 | 1.84 |
| 01/04 | 2,110 | 2,120 | 2,073 | 2,073 | -3.27% | 875,400 | 7306億2412万 | -1.88% | 24.99 | 1.87 |
| 2015 |
| 12/30 | 2,140 | 2,153 | 2,120 | 2,143 | +0.78% | 462,900 | 7552億9149万 | +1.24% | 25.84 | 1.93 |
| 12/29 | 2,077 | 2,127 | 2,067 | 2,127 | +2.24% | 861,900 | 7494億1831万 | +0.36% | 25.64 | 1.91 |
| 12/28 | 2,090 | 2,093 | 2,057 | 2,080 | -0.48% | 483,300 | 7329億7339万 | -1.93% | 25.07 | 1.87 |
| 12/25 | 2,110 | 2,127 | 2,083 | 2,090 | +0.16% | 595,200 | 7364億9730万 | -1.6% | 25.19 | 1.88 |
| 12/24 | 2,133 | 2,137 | 2,087 | 2,087 | -1.57% | 434,400 | 7353億2266万 | -1.9% | 25.15 | 1.88 |
| 12/22 | 2,123 | 2,133 | 2,103 | 2,120 | +0.32% | 491,400 | 7470億6903万 | -0.42% | 25.56 | 1.91 |
| 12/21 | 2,117 | 2,143 | 2,087 | 2,113 | -0.31% | 869,400 | 7447億1976万 | -0.78% | 25.48 | 1.9 |
| 12/18 | 2,160 | 2,183 | 2,113 | 2,120 | -1.09% | 1,198,500 | 7470億6903万 | -0.47% | 25.56 | 1.91 |
| 12/17 | 2,130 | 2,163 | 2,110 | 2,143 | +2.23% | 912,000 | 7552億9149万 | +1.01% | 25.84 | 1.93 |
| 12/16 | 2,093 | 2,110 | 2,053 | 2,097 | +2.28% | 887,400 | 7388億4657万 | -0.68% | 25.27 | 1.89 |
| 12/15 | 2,077 | 2,100 | 2,047 | 2,050 | -1.13% | 844,800 | 7224億166万 | -2.47% | 24.71 | 1.85 |
| 12/14 | 2,037 | 2,100 | 2,037 | 2,073 | +0.16% | 1,150,200 | 7306億2412万 | -1.03% | 24.99 | 1.87 |
| 12/11 | 2,073 | 2,117 | 2,043 | 2,070 | -1.74% | 1,881,600 | 7294億4948万 | -0.77% | 24.95 | 1.86 |
| 12/10 | 2,117 | 2,130 | 2,100 | 2,107 | -0.94% | 730,200 | 7423億7048万 | +1.48% | 25.4 | 1.9 |
| 12/09 | 2,160 | 2,177 | 2,117 | 2,127 | -1.24% | 831,900 | 7494億1831万 | +2.99% | 25.64 | 1.91 |
| 12/08 | 2,150 | 2,190 | 2,147 | 2,153 | +0.16% | 998,400 | 7588億1540万 | +4.89% | 25.96 | 1.94 |
| 12/07 | 2,137 | 2,190 | 2,137 | 2,150 | +0.94% | 848,700 | 7576億4076万 | +5.34% | 25.92 | 1.94 |
| 12/04 | 2,130 | 2,153 | 2,113 | 2,130 | -0.93% | 1,102,200 | 7505億9294万 | +4.93% | 25.68 | 1.92 |
| 12/03 | 2,153 | 2,163 | 2,137 | 2,150 | +0.78% | 888,600 | 7576億4076万 | +6.44% | 25.92 | 1.94 |
| 12/02 | 2,120 | 2,147 | 2,117 | 2,133 | +0.95% | 817,500 | 7517億6758万 | +6.14% | 25.72 | 1.92 |
| 12/01 | 2,100 | 2,113 | 2,097 | 2,113 | +1.44% | 749,400 | 7447億1976万 | +5.67% | 25.48 | 1.9 |
| 11/30 | 2,137 | 2,150 | 2,083 | 2,083 | -2.8% | 2,424,300 | 7341億4803万 | +4.59% | 25.11 | 1.88 |
| 11/27 | 2,167 | 2,190 | 2,137 | 2,143 | -0.62% | 859,800 | 7552億9149万 | +8.09% | 25.84 | 1.93 |
| 11/26 | 2,180 | 2,190 | 2,150 | 2,157 | -0.46% | 1,115,100 | 7599億9004万 | +9.42% | 26 | 1.94 |
| 11/25 | 2,163 | 2,180 | 2,157 | 2,167 | -0.76% | 752,400 | 7635億1395万 | +10.6% | 26.12 | 1.95 |
| 11/24 | 2,183 | 2,197 | 2,167 | 2,183 | -0.46% | 1,022,100 | 7693億8713万 | +12.2% | 26.32 | 1.97 |
| 11/20 | 2,143 | 2,207 | 2,143 | 2,193 | +1.7% | 1,638,600 | 7729億1104万 | +13.47% | 26.44 | 1.97 |
| 11/19 | 2,157 | 2,197 | 2,140 | 2,157 | +0.47% | 1,550,100 | 7599億9004万 | +12.38% | 26 | 1.94 |
| 11/18 | 2,147 | 2,167 | 2,140 | 2,147 | +0.31% | 1,132,500 | 7564億6613万 | +12.57% | 25.88 | 1.93 |
| 11/17 | 2,150 | 2,167 | 2,127 | 2,140 | -0.47% | 1,706,400 | 7541億1685万 | +12.81% | 25.8 | 1.93 |
| 11/16 | 2,083 | 2,160 | 2,083 | 2,150 | +1.9% | 2,688,000 | 7576億4076万 | +13.94% | 25.92 | 1.94 |
| 11/13 | 2,027 | 2,117 | 2,023 | 2,110 | +9.52% | 4,735,200 | 7435億4512万 | +12.59% | 25.44 | 1.9 |
| 11/12 | 1,867 | 1,937 | 1,867 | 1,927 | +3.21% | 4,463,700 | 6789億4009万 | +3.36% | 23.23 | 1.73 |
| 11/11 | 1,867 | 1,877 | 1,853 | 1,867 | 0% | 1,308,900 | 6577億9663万 | +0.3% | 22.5 | 1.68 |
| 11/10 | 1,860 | 1,867 | 1,840 | 1,867 | 0% | 789,300 | 6577億9663万 | +0.3% | 22.5 | 1.68 |
| 11/09 | 1,857 | 1,870 | 1,853 | 1,867 | +0.9% | 967,800 | 6577億9663万 | +0.41% | 22.5 | 1.68 |
| 11/06 | 1,850 | 1,867 | 1,833 | 1,850 | +0.73% | 798,300 | 6519億2345万 | -0.32% | 22.3 | 1.67 |
| 11/05 | 1,833 | 1,843 | 1,830 | 1,837 | +0.36% | 866,100 | 6472億2490万 | -1.04% | 22.14 | 1.65 |
| 11/04 | 1,833 | 1,847 | 1,817 | 1,830 | +0.73% | 753,600 | 6448億7563万 | -1.24% | 22.06 | 1.65 |
