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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 300 | 303 | 299 | 302 | +1.17% | 18,800 | 19億5673万 | +2.9% | 43.56 | 4.12 |
| 03/30 | 296 | 303 | 295 | 298 | +0.85% | 24,200 | 19億3402万 | +2.41% | 43.05 | 4.07 |
| 03/29 | 291 | 299 | 290 | 296 | 0% | 20,000 | 19億1779万 | +1.9% | 42.69 | 4.04 |
| 03/28 | 302 | 305 | 290 | 296 | -2.96% | 40,400 | 19億1779万 | +2.6% | 42.69 | 4.04 |
| 03/25 | 307 | 308 | 301 | 305 | -1.62% | 13,600 | 19億7620万 | +6.1% | 43.99 | 4.16 |
| 03/24 | 310 | 310 | 301 | 310 | +1.31% | 20,800 | 20億865万 | +8.22% | 44.71 | 4.23 |
| 03/23 | 315 | 327 | 303 | 306 | -2.4% | 53,200 | 19億8269万 | +7.19% | 44.13 | 4.17 |
| 03/22 | 297 | 314 | 297 | 313 | +6.46% | 37,400 | 20億3137万 | +10.6% | 45.22 | 4.27 |
| 03/18 | 295 | 296 | 284 | 294 | -0.84% | 14,800 | 19億806万 | +4.63% | 42.47 | 4.01 |
| 03/17 | 303 | 309 | 295 | 297 | -3.26% | 40,000 | 19億2428万 | +6.27% | 42.83 | 4.05 |
| 03/16 | 303 | 308 | 303 | 307 | +1.16% | 22,000 | 19億8918万 | +10.25% | 44.28 | 4.19 |
| 03/15 | 305 | 305 | 299 | 303 | +0.5% | 21,600 | 19億6647万 | +9.39% | 43.77 | 4.14 |
| 03/14 | 294 | 308 | 294 | 302 | +2.73% | 30,400 | 19億5673万 | +8.84% | 43.56 | 4.12 |
| 03/11 | 300 | 302 | 286 | 294 | -1.01% | 29,000 | 19億481万 | +5.96% | 42.4 | 4.01 |
| 03/10 | 287 | 298 | 285 | 297 | +3.85% | 25,600 | 19億2428万 | +6.27% | 42.83 | 4.05 |
| 03/09 | 293 | 293 | 282 | 286 | -3.38% | 27,400 | 18億5289万 | +1.96% | 41.24 | 3.9 |
| 03/08 | 298 | 300 | 286 | 296 | -2.31% | 35,200 | 19億1779万 | +4.42% | 42.69 | 4.04 |
| 03/07 | 296 | 304 | 294 | 303 | +3.24% | 26,400 | 19億6322万 | +6.14% | 43.7 | 4.13 |
| 03/04 | 292 | 309 | 290 | 293 | +2.09% | 59,000 | 19億157万 | +2.45% | 42.33 | 4 |
| 03/03 | 274 | 304 | 272 | 287 | +4.17% | 130,000 | 18億6263万 | 0% | 41.46 | 3.92 |
| 03/02 | 278 | 279 | 262 | 276 | +1.1% | 46,400 | 17億8799万 | -4.67% | 39.8 | 3.76 |
| 03/01 | 262 | 274 | 262 | 273 | +2.06% | 17,800 | 17億6852万 | -6.36% | 39.37 | 3.72 |
| 02/29 | 259 | 273 | 259 | 267 | +1.33% | 33,200 | 17億3283万 | -8.87% | 38.57 | 3.65 |
| 02/26 | 264 | 265 | 258 | 264 | -0.94% | 42,800 | 17億1011万 | -10.98% | 38.07 | 3.6 |
| 02/25 | 255 | 266 | 255 | 266 | +2.31% | 16,000 | 17億2634万 | -10.44% | 38.43 | 3.63 |
| 02/24 | 256 | 264 | 250 | 260 | +0.19% | 18,400 | 16億8740万 | -13.04% | 37.56 | 3.55 |
| 02/23 | 267 | 269 | 259 | 260 | -1.7% | 17,600 | 16億8415万 | -14.36% | 37.49 | 3.54 |
| 02/22 | 261 | 270 | 260 | 264 | -0.94% | 19,800 | 17億1336万 | -14.01% | 38.14 | 3.61 |
| 02/19 | 271 | 271 | 255 | 267 | -5.16% | 26,800 | 17億2958万 | -14.31% | 38.5 | 3.64 |
| 02/18 | 273 | 287 | 266 | 281 | +5.05% | 55,000 | 18億2369万 | -11.36% | 40.59 | 3.84 |
| 02/17 | 268 | 282 | 262 | 268 | -1.47% | 25,200 | 17億3607万 | -16.93% | 38.64 | 3.65 |
| 02/16 | 263 | 275 | 263 | 272 | +1.5% | 26,200 | 17億6203万 | -16.97% | 39.22 | 3.71 |
| 02/15 | 266 | 268 | 246 | 268 | +11.92% | 45,200 | 17億3607万 | -19.67% | 38.64 | 3.65 |
| 02/12 | 237 | 274 | 235 | 239 | -9.81% | 68,000 | 15億5111万 | -29.5% | 34.53 | 3.26 |
| 02/10 | 272 | 285 | 258 | 265 | -4.33% | 58,600 | 17億1985万 | -23.63% | 38.28 | 3.62 |
| 02/09 | 287 | 290 | 275 | 277 | -9.92% | 65,800 | 17億9773万 | -21.97% | 40.02 | 3.78 |
| 02/08 | 300 | 311 | 293 | 308 | -0.81% | 45,800 | 19億9567万 | -14.82% | 44.42 | 4.2 |
| 02/05 | 317 | 320 | 300 | 310 | -4.47% | 48,200 | 20億1190万 | -15.07% | 44.78 | 4.23 |
| 02/04 | 326 | 331 | 318 | 325 | -1.82% | 41,000 | 21億600万 | -11.82% | 46.88 | 4.43 |
| 02/03 | 330 | 343 | 328 | 331 | -6.24% | 39,800 | 21億4494万 | -10.92% | 47.75 | 4.51 |
| 02/02 | 340 | 364 | 339 | 353 | +2.47% | 44,200 | 22億8772万 | -5.24% | 50.92 | 4.81 |
| 02/01 | 330 | 348 | 330 | 344 | +4.24% | 39,400 | 22億3256万 | -7.77% | 49.7 | 4.7 |
| 01/29 | 331 | 333 | 318 | 330 | -0.75% | 42,400 | 21億4170万 | -12% | 47.67 | 4.51 |
| 01/28 | 336 | 348 | 328 | 333 | -1.34% | 54,200 | 21億5792万 | -12.04% | 48.03 | 4.54 |
| 01/27 | 330 | 342 | 323 | 337 | +4.5% | 69,600 | 21億8713万 | -11.55% | 48.68 | 4.6 |
| 01/26 | 318 | 333 | 318 | 323 | -1.83% | 50,000 | 20億9302万 | -16.23% | 46.59 | 4.4 |
| 01/25 | 325 | 340 | 313 | 329 | +2.34% | 52,600 | 21億3196万 | -15.77% | 47.46 | 4.49 |
| 01/22 | 310 | 322 | 309 | 321 | +7.18% | 67,800 | 20億8329万 | -18.53% | 46.37 | 4.38 |
| 01/21 | 318 | 328 | 296 | 300 | -5.82% | 74,800 | 19億4375万 | -24.94% | 43.27 | 4.09 |
| 01/20 | 351 | 351 | 316 | 318 | -10.42% | 68,600 | 20億6382万 | -21.67% | 45.94 | 4.34 |
| 01/19 | 355 | 360 | 344 | 355 | -0.7% | 53,600 | 23億395万 | -14.04% | 51.29 | 4.85 |
| 01/18 | 343 | 375 | 336 | 358 | -6.04% | 56,600 | 23億2017万 | -14.47% | 51.65 | 4.88 |
| 01/15 | 401 | 416 | 381 | 381 | -6.85% | 55,200 | 24億6944万 | -10.05% | 54.97 | 5.2 |
| 01/14 | 397 | 409 | 371 | 409 | +2.77% | 77,400 | 26億5116万 | -4.56% | 59.01 | 5.58 |
| 01/13 | 404 | 404 | 390 | 398 | +2.32% | 21,800 | 25億7977万 | -7.56% | 57.43 | 5.43 |
| 01/12 | 416 | 416 | 386 | 389 | -8.59% | 48,200 | 25億2136万 | -10.28% | 56.12 | 5.31 |
| 01/08 | 392 | 425 | 391 | 425 | +2.66% | 61,000 | 27億5825万 | -2.3% | 61.4 | 5.8 |
| 01/07 | 452 | 452 | 411 | 414 | -7.49% | 75,400 | 26億8686万 | -4.83% | 59.81 | 5.65 |
| 01/06 | 470 | 470 | 437 | 448 | -2.51% | 159,000 | 29億427万 | +2.64% | 64.65 | 6.11 |
| 01/05 | 425 | 459 | 425 | 459 | +7.12% | 161,000 | 29億7891万 | +5.03% | 66.31 | 6.27 |
| 01/04 | 396 | 467 | 396 | 429 | +6.33% | 281,400 | 27億8096万 | -1.95% | 61.9 | 5.85 |
| 2015 |
| 12/30 | 395 | 407 | 386 | 403 | +2.41% | 56,200 | 26億1547万 | -7.99% | 58.22 | 5.5 |
| 12/29 | 383 | 417 | 383 | 394 | +0.9% | 65,600 | 25億5381万 | -10.57% | 56.85 | 5.37 |
| 12/28 | 373 | 392 | 367 | 390 | +8.94% | 64,200 | 25億3110万 | -11.76% | 56.34 | 5.33 |
| 12/25 | 378 | 381 | 352 | 358 | -5.17% | 128,800 | 23億2342万 | -19.37% | 51.72 | 4.89 |
| 12/24 | 395 | 399 | 376 | 378 | -4.79% | 78,800 | 24億4997万 | -15.55% | 54.54 | 5.15 |
| 12/22 | 402 | 416 | 396 | 397 | -2.7% | 55,600 | 25億7328万 | -11.69% | 57.28 | 5.41 |
| 12/21 | 419 | 419 | 400 | 408 | -3.66% | 53,400 | 26億4467万 | -9.65% | 58.87 | 5.56 |
| 12/18 | 429 | 434 | 420 | 423 | -2.98% | 59,600 | 27億4527万 | -6.42% | 61.11 | 5.78 |
| 12/17 | 440 | 443 | 435 | 436 | -0.68% | 34,800 | 28億2964万 | -3.75% | 62.99 | 5.95 |
| 12/16 | 440 | 440 | 433 | 439 | +2.81% | 30,200 | 28億4911万 | -2.88% | 63.42 | 5.99 |
| 12/15 | 439 | 442 | 427 | 427 | -4.37% | 52,400 | 27億7123万 | -5.53% | 61.69 | 5.83 |
| 12/14 | 440 | 453 | 431 | 447 | -3.98% | 93,200 | 28億9778万 | -1.22% | 64.5 | 6.1 |
| 12/11 | 489 | 490 | 461 | 465 | -4.91% | 93,000 | 30億1785万 | +3.1% | 67.18 | 6.35 |
| 12/10 | 470 | 520 | 470 | 489 | 0% | 194,600 | 31億7361万 | +9.15% | 70.64 | 6.68 |
| 12/09 | 500 | 500 | 476 | 489 | -1.41% | 75,200 | 31億7361万 | +9.64% | 70.64 | 6.68 |
| 12/08 | 497 | 518 | 485 | 496 | -0.1% | 261,800 | 32億1904万 | +11.96% | 71.66 | 6.77 |
| 12/07 | 476 | 498 | 461 | 497 | +6.2% | 190,800 | 32億2228万 | +12.59% | 71.73 | 6.78 |
| 12/04 | 443 | 503 | 443 | 468 | +4% | 328,000 | 30億3407万 | +6.49% | 67.54 | 6.38 |
| 12/03 | 445 | 455 | 443 | 450 | +2.39% | 38,000 | 29億1725万 | +2.63% | 64.94 | 6.14 |
| 12/02 | 443 | 446 | 438 | 439 | -0.9% | 21,200 | 28億4911万 | +0.23% | 63.42 | 5.99 |
| 12/01 | 450 | 450 | 440 | 443 | -0.45% | 20,400 | 28億7507万 | +1.14% | 64 | 6.05 |
| 11/30 | 449 | 458 | 443 | 445 | -1.22% | 37,800 | 28億8805万 | +1.6% | 64.29 | 6.08 |
| 11/27 | 462 | 464 | 451 | 451 | -3.64% | 38,800 | 29億2374万 | +2.62% | 65.08 | 6.15 |
| 11/26 | 459 | 468 | 453 | 468 | +1.96% | 66,400 | 30億3407万 | +6.74% | 67.54 | 6.38 |
| 11/25 | 447 | 460 | 441 | 459 | +3.03% | 77,200 | 29億7566万 | +4.92% | 66.24 | 6.26 |
| 11/24 | 447 | 448 | 437 | 445 | +0.23% | 58,000 | 28億8805万 | +2.06% | 64.29 | 6.08 |
| 11/20 | 440 | 445 | 435 | 444 | +0.91% | 29,400 | 28億8156万 | +1.6% | 64.14 | 6.06 |
| 11/19 | 432 | 441 | 432 | 440 | +2.09% | 39,400 | 28億5560万 | +0.46% | 63.56 | 6.01 |
| 11/18 | 434 | 438 | 431 | 431 | -0.46% | 23,600 | 27億9719万 | -1.82% | 62.26 | 5.89 |
| 11/17 | 441 | 447 | 433 | 433 | -1.59% | 36,600 | 28億1017万 | -2.04% | 62.55 | 5.91 |
| 11/16 | 432 | 445 | 432 | 440 | +0.92% | 27,600 | 28億5560万 | -0.9% | 63.56 | 6.01 |
| 11/13 | 439 | 444 | 430 | 436 | -2.35% | 30,000 | 28億2964万 | -2.24% | 62.99 | 5.95 |
| 11/12 | 421 | 447 | 421 | 447 | +4.81% | 31,800 | 28億9778万 | -0.33% | 64.5 | 6.1 |
| 11/11 | 433 | 437 | 426 | 426 | -3.18% | 26,400 | 27億6474万 | -5.33% | 61.54 | 5.82 |
| 11/10 | 413 | 443 | 409 | 440 | +6.67% | 92,200 | 28億5560万 | -3.08% | 63.56 | 6.01 |
| 11/09 | 418 | 418 | 407 | 413 | -0.6% | 32,400 | 26億7712万 | -9.74% | 59.59 | 5.63 |
| 11/06 | 410 | 418 | 406 | 415 | +1.22% | 34,400 | 26億9335万 | -9.78% | 59.95 | 5.67 |
| 11/05 | 418 | 424 | 410 | 410 | -2.61% | 60,800 | 26億6090万 | -11.45% | 59.23 | 5.6 |
| 11/04 | 427 | 435 | 421 | 421 | -0.71% | 41,600 | 27億3229万 | -9.46% | 60.82 | 5.75 |
