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 |
---|
2018 | 8/1, 株式分割 1→2 |
2017 | 10/1, 株式分割 1→2 |
2016 |
03/31 | 172 | 175 | 171 | 174 | +0.43% | 438,000 | 885億6802万 | -0.71% | 55.81 | 8.66 |
03/30 | 173 | 173 | 171 | 173 | -0.29% | 430,800 | 881億8571万 | -0.57% | 55.57 | 8.62 |
03/29 | 171 | 175 | 171 | 174 | +0.29% | 617,200 | 884億4058万 | -0.29% | 55.73 | 8.65 |
03/28 | 179 | 179 | 173 | 173 | -3.89% | 838,000 | 881億8571万 | 0% | 55.57 | 8.62 |
03/25 | 176 | 180 | 175 | 180 | +2.71% | 906,800 | 917億5392万 | +4.05% | 57.82 | 8.97 |
03/24 | 175 | 176 | 175 | 175 | 0% | 301,600 | 893億3263万 | +1.89% | 56.29 | 8.74 |
03/23 | 175 | 176 | 175 | 175 | +0.29% | 360,800 | 893億3263万 | +2.49% | 56.29 | 8.74 |
03/22 | 175 | 176 | 174 | 175 | -0.14% | 434,400 | 890億7776万 | +2.79% | 56.13 | 8.71 |
03/18 | 175 | 175 | 173 | 175 | -0.28% | 427,600 | 892億520万 | +3.55% | 56.21 | 8.72 |
03/17 | 175 | 176 | 175 | 176 | +0.14% | 352,800 | 894億6007万 | +4.46% | 56.37 | 8.75 |
03/16 | 175 | 176 | 174 | 175 | -0.28% | 308,400 | 893億3263万 | +4.94% | 56.29 | 8.74 |
03/15 | 175 | 176 | 175 | 176 | 0% | 378,400 | 895億8750万 | +5.24% | 56.45 | 8.76 |
03/14 | 177 | 177 | 175 | 176 | -0.42% | 406,400 | 895億8750万 | +5.24% | 56.45 | 8.76 |
03/11 | 172 | 177 | 172 | 177 | +1.73% | 380,400 | 899億6981万 | +5.69% | 56.69 | 8.8 |
03/10 | 171 | 175 | 171 | 174 | +1.46% | 396,400 | 884億4058万 | +3.89% | 55.73 | 8.65 |
03/09 | 170 | 172 | 169 | 171 | -1.01% | 474,400 | 871億6622万 | +2.4% | 54.93 | 8.52 |
03/08 | 174 | 174 | 171 | 173 | -0.72% | 565,600 | 880億5827万 | +3.44% | 55.49 | 8.61 |
03/07 | 175 | 175 | 173 | 174 | -1.14% | 532,000 | 886億9545万 | +4.19% | 55.89 | 8.67 |
03/04 | 178 | 178 | 175 | 176 | -1.12% | 482,800 | 897億1494万 | +4.76% | 56.53 | 8.77 |
03/03 | 178 | 179 | 177 | 178 | 0% | 319,600 | 907億3443万 | +5.95% | 57.17 | 8.87 |
03/02 | 178 | 179 | 176 | 178 | +0.99% | 598,800 | 907億3443万 | +5.95% | 57.17 | 8.87 |
03/01 | 175 | 177 | 173 | 176 | +0.14% | 447,600 | 898億4238万 | +4.91% | 56.61 | 8.79 |
02/29 | 175 | 180 | 174 | 176 | +1.44% | 971,200 | 897億1494万 | +4.76% | 56.53 | 8.77 |
02/26 | 173 | 175 | 171 | 174 | +2.06% | 576,400 | 884億4058万 | +3.89% | 55.73 | 8.65 |
02/25 | 161 | 173 | 161 | 170 | +5.75% | 662,800 | 866億5648万 | +1.8% | 54.6 | 8.47 |
02/24 | 159 | 162 | 158 | 161 | +0.63% | 286,400 | 819億4134万 | -3.74% | 51.63 | 8.01 |
02/23 | 158 | 160 | 157 | 160 | +1.43% | 322,400 | 814億3160万 | -4.91% | 51.31 | 7.96 |
02/22 | 158 | 159 | 157 | 158 | -0.63% | 266,000 | 802億8468万 | -6.25% | 50.59 | 7.85 |
02/19 | 158 | 159 | 153 | 159 | +0.48% | 342,800 | 807億9442万 | -5.65% | 50.91 | 7.9 |
02/18 | 158 | 160 | 156 | 158 | +2.44% | 281,600 | 804億1211万 | -6.1% | 50.67 | 7.86 |
02/17 | 156 | 158 | 153 | 154 | -1.44% | 324,400 | 785億57万 | -8.88% | 49.46 | 7.68 |
02/16 | 155 | 160 | 152 | 156 | +2.12% | 435,200 | 796億4750万 | -7.54% | 50.19 | 7.79 |
02/15 | 146 | 154 | 145 | 153 | +8.32% | 740,400 | 779億9083万 | -9.47% | 49.14 | 7.63 |
02/12 | 145 | 152 | 140 | 141 | -10.32% | 1,762,800 | 720億134万 | -16.91% | 45.37 | 7.04 |
02/10 | 163 | 166 | 153 | 158 | -3.82% | 929,600 | 802億8468万 | -7.89% | 50.59 | 7.85 |
02/09 | 167 | 168 | 161 | 164 | -5.35% | 1,024,400 | 834億7058万 | -4.8% | 52.6 | 8.16 |
02/08 | 172 | 174 | 166 | 173 | -0.57% | 390,800 | 881億8571万 | +0.58% | 55.57 | 8.62 |
02/05 | 173 | 174 | 163 | 174 | -1.83% | 1,113,600 | 886億9545万 | +1.16% | 55.89 | 8.67 |
02/04 | 179 | 180 | 176 | 177 | -1.66% | 428,400 | 903億5212万 | +3.05% | 56.93 | 8.84 |
02/03 | 180 | 180 | 178 | 180 | -0.55% | 478,400 | 918億8135万 | +4.8% | 57.9 | 8.99 |
02/02 | 180 | 181 | 179 | 181 | +1.12% | 584,000 | 923億9110万 | +5.99% | 58.22 | 9.03 |
02/01 | 180 | 180 | 179 | 179 | +0.28% | 554,000 | 913億7161万 | +4.82% | 57.58 | 8.94 |
01/29 | 180 | 180 | 178 | 179 | -0.14% | 622,400 | 911億1674万 | +5.15% | 57.41 | 8.91 |
01/28 | 179 | 180 | 178 | 179 | +0.56% | 568,000 | 912億4417万 | +5.29% | 57.49 | 8.92 |
01/27 | 178 | 179 | 177 | 178 | +2.74% | 729,200 | 907億3443万 | +4.71% | 57.17 | 8.87 |
01/26 | 173 | 174 | 172 | 173 | -0.86% | 252,400 | 883億1314万 | +1.91% | 55.65 | 8.64 |
01/25 | 175 | 176 | 173 | 175 | +0.29% | 668,000 | 890億7776万 | +2.79% | 56.13 | 8.71 |
01/22 | 179 | 179 | 172 | 174 | +2.5% | 904,000 | 888億2289万 | +2.5% | 55.97 | 8.69 |
01/21 | 163 | 190 | 160 | 170 | +3.03% | 2,636,400 | 866億5648万 | 0% | 54.6 | 8.47 |
01/20 | 175 | 175 | 162 | 165 | -4.35% | 774,800 | 841億776万 | -2.94% | 53 | 8.22 |
01/19 | 172 | 173 | 169 | 173 | +1.92% | 700,800 | 879億3084万 | +0.88% | 55.41 | 8.6 |
01/18 | 157 | 172 | 157 | 169 | +5.12% | 946,800 | 862億7417万 | -1.02% | 54.36 | 8.44 |
01/15 | 168 | 168 | 161 | 161 | -2.72% | 338,800 | 820億6878万 | -6.4% | 51.71 | 8.03 |
01/14 | 163 | 167 | 158 | 166 | -1.34% | 629,200 | 843億6263万 | -4.34% | 53.16 | 8.25 |
01/13 | 160 | 168 | 160 | 168 | +4.52% | 404,800 | 855億955万 | -3.59% | 53.88 | 8.36 |
01/12 | 164 | 165 | 155 | 161 | -1.98% | 1,059,600 | 818億1391万 | -8.29% | 51.55 | 8 |
01/08 | 160 | 165 | 160 | 164 | -0.91% | 886,800 | 834億7058万 | -6.96% | 52.6 | 8.16 |
01/07 | 168 | 168 | 164 | 165 | -2.79% | 611,200 | 842億3519万 | -6.64% | 53.08 | 8.24 |
01/06 | 173 | 174 | 169 | 170 | -1.88% | 523,600 | 866億5648万 | -4.49% | 54.6 | 8.47 |
01/05 | 173 | 175 | 171 | 173 | -1.56% | 463,200 | 883億1314万 | -3.21% | 55.65 | 8.64 |
01/04 | 179 | 179 | 175 | 176 | -0.42% | 632,000 | 897億1494万 | -2.22% | 56.53 | 8.77 |
2015 |
12/30 | 174 | 179 | 174 | 177 | +1.87% | 781,600 | 900億9725万 | -1.81% | 56.77 | 8.81 |
12/29 | 172 | 174 | 170 | 174 | +1.46% | 457,600 | 884億4058万 | -4.14% | 55.73 | 8.65 |
12/28 | 163 | 172 | 163 | 171 | +7.04% | 736,000 | 871億6622万 | -5.52% | 54.93 | 8.52 |
12/25 | 160 | 162 | 158 | 160 | -3.33% | 1,846,800 | 814億3160万 | -12.23% | 51.31 | 7.96 |
12/24 | 173 | 173 | 159 | 165 | -3.64% | 1,378,000 | 842億3519万 | -9.7% | 53.08 | 8.24 |
12/22 | 175 | 175 | 171 | 172 | -0.87% | 581,600 | 874億2109万 | -6.79% | 55.09 | 8.55 |
12/21 | 175 | 175 | 170 | 173 | -1.14% | 724,400 | 881億8571万 | -6.49% | 55.57 | 8.62 |
12/18 | 176 | 177 | 175 | 175 | -1.13% | 598,000 | 892億520万 | -5.41% | 56.21 | 8.72 |
12/17 | 174 | 178 | 174 | 177 | +1% | 558,000 | 902億2468万 | -4.84% | 56.85 | 8.82 |
12/16 | 177 | 179 | 174 | 175 | 0% | 480,000 | 893億3263万 | -6.28% | 56.29 | 8.74 |
12/15 | 179 | 179 | 175 | 175 | -0.71% | 478,800 | 893億3263万 | -6.78% | 56.29 | 8.74 |
12/14 | 175 | 178 | 171 | 177 | -2.08% | 1,487,600 | 899億6981万 | -6.12% | 56.69 | 8.8 |
12/11 | 179 | 184 | 179 | 180 | +1.12% | 578,400 | 918億8135万 | -4.63% | 57.9 | 8.99 |
12/10 | 178 | 183 | 178 | 178 | -3.78% | 1,043,600 | 908億6186万 | -5.69% | 57.25 | 8.89 |
12/09 | 185 | 186 | 185 | 185 | -1.2% | 531,200 | 944億3007万 | -1.98% | 59.5 | 9.23 |
12/08 | 188 | 189 | 187 | 188 | -0.92% | 600,800 | 955億7700万 | -0.79% | 60.22 | 9.35 |
12/07 | 189 | 191 | 188 | 189 | +0.13% | 509,600 | 964億6905万 | +0.66% | 60.79 | 9.43 |
12/04 | 191 | 191 | 188 | 189 | -1.05% | 600,800 | 963億4161万 | +0.53% | 60.71 | 9.42 |
12/03 | 188 | 193 | 187 | 191 | +1.46% | 1,197,200 | 973億6110万 | +2.14% | 61.35 | 9.52 |
12/02 | 189 | 189 | 188 | 188 | -0.13% | 333,600 | 959億5930万 | +1.21% | 60.47 | 9.38 |
12/01 | 188 | 190 | 185 | 189 | +0.27% | 535,600 | 960億8674万 | +1.89% | 60.55 | 9.4 |
11/30 | 187 | 189 | 186 | 188 | +0.13% | 612,000 | 958億3187万 | +2.17% | 60.39 | 9.37 |
11/27 | 189 | 189 | 187 | 188 | -0.92% | 552,400 | 957億443万 | +2.04% | 60.31 | 9.36 |
11/26 | 190 | 190 | 188 | 190 | -0.26% | 703,600 | 965億9648万 | +4.12% | 60.87 | 9.45 |
11/25 | 191 | 191 | 187 | 190 | +0.13% | 558,400 | 968億5136万 | +4.97% | 61.03 | 9.47 |
11/24 | 189 | 192 | 185 | 190 | +0.93% | 866,800 | 967億2392万 | +5.42% | 60.95 | 9.46 |
11/20 | 183 | 189 | 180 | 188 | +0.94% | 1,212,000 | 958億3187万 | +5.03% | 60.39 | 9.37 |
11/19 | 191 | 191 | 184 | 186 | -2.49% | 944,000 | 949億3982万 | +4.63% | 59.82 | 9.28 |
11/18 | 193 | 195 | 190 | 191 | -0.52% | 1,105,600 | 973億6110万 | +7.91% | 61.35 | 9.52 |
11/17 | 197 | 197 | 190 | 192 | +5.35% | 1,984,400 | 978億7084万 | +9.71% | 61.67 | 9.57 |
11/16 | 188 | 189 | 178 | 182 | -5.32% | 1,946,400 | 929億84万 | +4.74% | 58.54 | 9.08 |
11/13 | 188 | 195 | 188 | 193 | -2.16% | 1,823,200 | 981億2572万 | +11.27% | 61.83 | 9.6 |
11/12 | 196 | 199 | 196 | 197 | +0.9% | 894,000 | 1002億9213万 | +14.39% | 63.2 | 9.81 |
11/11 | 198 | 199 | 192 | 195 | -1.14% | 1,648,400 | 994億8万 | +14.71% | 62.63 | 9.72 |
11/10 | 191 | 198 | 190 | 197 | +3.14% | 1,975,600 | 1005億4700万 | +16.72% | 63.36 | 9.83 |
11/09 | 189 | 192 | 187 | 191 | +3.38% | 1,575,200 | 974億8854万 | +14.52% | 61.43 | 9.53 |
11/06 | 186 | 188 | 184 | 185 | +0.14% | 1,410,400 | 943億264万 | +12.12% | 59.42 | 9.22 |
11/05 | 179 | 185 | 179 | 185 | +3.5% | 1,523,600 | 941億7520万 | +13.34% | 59.34 | 9.21 |
11/04 | 179 | 179 | 177 | 179 | +0.28% | 802,000 | 909億8930万 | +10.87% | 57.33 | 8.9 |