株価チャート
2015/10/28～2016/03/31
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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 488 | 492 | 488 | 492 | +1.34% | 1,200 | 34億4856万 | -1.11% | 81.31 | 3 |
| 03/30 | 493 | 493 | 485 | 485 | -1.52% | 1,400 | 34億295万 | -2.41% | 80.23 | 2.96 |
| 03/29 | 474 | 493 | 470 | 493 | -3.53% | 4,600 | 34億5557万 | -0.91% | 81.47 | 3 |
| 03/28 | 510 | 515 | 502 | 511 | +0.1% | 12,800 | 35億8187万 | +2.72% | 84.45 | 3.11 |
| 03/25 | 515 | 515 | 501 | 510 | +1.49% | 3,200 | 35億7836万 | +3.03% | 84.37 | 3.11 |
| 03/24 | 500 | 503 | 500 | 503 | +0.5% | 5,200 | 35億2574万 | +1.72% | 83.13 | 3.07 |
| 03/23 | 499 | 500 | 498 | 500 | +0.3% | 4,000 | 35億820万 | +1.21% | 82.71 | 3.05 |
| 03/22 | 497 | 500 | 497 | 499 | -0.3% | 4,200 | 34億9767万 | +1.12% | 82.46 | 3.04 |
| 03/18 | 500 | 500 | 497 | 500 | +0.1% | 4,000 | 35億820万 | +1.63% | 82.71 | 3.05 |
| 03/17 | 501 | 501 | 499 | 500 | +0.1% | 1,800 | 35億469万 | +1.52% | 82.63 | 3.05 |
| 03/16 | 502 | 502 | 499 | 499 | -0.8% | 2,600 | 35億118万 | +1.63% | 82.55 | 3.04 |
| 03/15 | 500 | 503 | 493 | 503 | +0.6% | 4,400 | 35億2924万 | +2.44% | 83.21 | 3.07 |
| 03/14 | 500 | 500 | 499 | 500 | +0.2% | 6,200 | 35億820万 | +1.83% | 82.71 | 3.05 |
| 03/11 | 491 | 499 | 491 | 499 | +0.5% | 3,400 | 35億118万 | +1.63% | 82.55 | 3.04 |
| 03/10 | 489 | 497 | 489 | 497 | +1.64% | 2,200 | 34億8364万 | +1.12% | 82.13 | 3.03 |
| 03/09 | 486 | 489 | 486 | 489 | -1.11% | 1,000 | 34億2751万 | -0.51% | 80.81 | 2.98 |
| 03/08 | 499 | 499 | 494 | 494 | +0.82% | 1,400 | 34億6610万 | +0.61% | 81.72 | 3.01 |
| 03/07 | 493 | 496 | 490 | 490 | -0.51% | 8,000 | 34億3803万 | -0.2% | 81.06 | 2.99 |
| 03/03 | 495 | 495 | 493 | 493 | -0.51% | 800 | 34億5557万 | +0.31% | 81.47 | 3 |
| 03/02 | 498 | 498 | 495 | 495 | 0% | 1,400 | 34億7311万 | +0.81% | 81.88 | 3.02 |
| 03/01 | 495 | 495 | 493 | 495 | +0.2% | 1,400 | 34億7311万 | +1.02% | 81.88 | 3.02 |
| 02/29 | 498 | 498 | 494 | 494 | -0.8% | 1,000 | 34億6610万 | +0.82% | 81.72 | 3.01 |
| 02/26 | 494 | 498 | 494 | 498 | +0.91% | 2,600 | 34億9416万 | +1.84% | 82.38 | 3.04 |
| 02/25 | 487 | 494 | 484 | 494 | +0.3% | 4,800 | 34億6259万 | +1.13% | 81.64 | 3.01 |
| 02/24 | 485 | 492 | 485 | 492 | +1.55% | 600 | 34億5206万 | +0.82% | 81.39 | 3 |
| 02/22 | 494 | 494 | 485 | 485 | -1.82% | 1,400 | 33億9944万 | -0.72% | 80.15 | 2.96 |
| 02/19 | 485 | 494 | 485 | 494 | +1.86% | 800 | 34億6259万 | +1.13% | 81.64 | 3.01 |
| 02/18 | 485 | 485 | 482 | 485 | +1.89% | 1,600 | 33億9944万 | -0.72% | 80.15 | 2.96 |
| 02/17 | 477 | 477 | 476 | 476 | -2.16% | 600 | 33億3629万 | -2.76% | 78.66 | 2.9 |
| 02/16 | 494 | 494 | 486 | 486 | -1.52% | 600 | 34億997万 | -0.82% | 80.4 | 2.97 |
| 02/15 | 473 | 494 | 473 | 494 | +4.44% | 4,400 | 34億6259万 | +0.71% | 81.64 | 3.01 |
| 02/12 | 474 | 475 | 467 | 473 | -1.05% | 9,000 | 33億1524万 | -3.77% | 78.16 | 2.88 |
| 02/10 | 495 | 495 | 477 | 478 | -3.34% | 2,000 | 33億5033万 | -2.95% | 78.99 | 2.91 |
| 02/09 | 488 | 494 | 483 | 494 | +0.41% | 3,200 | 34億6610万 | +0.2% | 81.72 | 3.01 |
| 02/08 | 492 | 492 | 492 | 492 | -0.2% | 2,600 | 34億5206万 | -0.2% | 81.39 | 3 |
| 02/05 | 499 | 499 | 493 | 493 | -1.2% | 1,000 | 34億5908万 | 0% | 81.55 | 3.01 |
| 02/04 | 493 | 499 | 493 | 499 | +1.22% | 800 | 35億118万 | +1.01% | 82.55 | 3.04 |
| 02/03 | 493 | 493 | 492 | 493 | -0.9% | 2,600 | 34億5908万 | -0.2% | 81.55 | 3.01 |
| 02/02 | 500 | 500 | 498 | 498 | +0.2% | 1,600 | 34億9065万 | +0.71% | 82.3 | 3.04 |
| 02/01 | 501 | 502 | 496 | 497 | +0.1% | 2,600 | 34億8364万 | +0.51% | 82.13 | 3.03 |
| 01/29 | 495 | 496 | 495 | 496 | +0.3% | 1,200 | 34億8013万 | +0.4% | 82.05 | 3.03 |
| 01/28 | 495 | 495 | 492 | 495 | +0.41% | 600 | 34億6960万 | +0.1% | 81.8 | 3.02 |
| 01/27 | 483 | 493 | 483 | 493 | +1.86% | 1,800 | 34億5557万 | -0.3% | 81.47 | 3 |
| 01/26 | 486 | 486 | 483 | 484 | -0.41% | 2,000 | 33億9242万 | -2.32% | 79.98 | 2.95 |
| 01/25 | 480 | 486 | 479 | 486 | +1.36% | 2,600 | 34億646万 | -1.92% | 80.31 | 2.96 |
| 01/22 | 480 | 480 | 479 | 479 | -0.73% | 5,000 | 33億6085万 | -3.43% | 79.24 | 2.92 |
| 01/21 | 478 | 483 | 478 | 483 | +0.52% | 6,800 | 33億8541万 | -2.92% | 79.82 | 2.94 |
| 01/20 | 487 | 489 | 480 | 480 | -1.03% | 5,000 | 33億6787万 | -3.42% | 79.4 | 2.93 |
| 01/19 | 486 | 493 | 485 | 485 | +0.21% | 2,200 | 34億295万 | -2.61% | 80.23 | 2.96 |
| 01/18 | 484 | 506 | 484 | 484 | -3.1% | 4,200 | 33億9593万 | -3.01% | 80.07 | 2.95 |
| 01/15 | 495 | 500 | 483 | 500 | +2.46% | 2,200 | 35億469万 | +0.1% | 82.63 | 3.05 |
| 01/14 | 498 | 498 | 488 | 488 | -2.4% | 9,200 | 34億2049万 | -2.3% | 80.64 | 2.97 |
| 01/13 | 500 | 500 | 500 | 500 | +0.2% | 200 | 35億469万 | +0.1% | 82.63 | 3.05 |
| 01/12 | 501 | 501 | 499 | 499 | -0.3% | 9,600 | 34億9767万 | -0.3% | 82.46 | 3.04 |
| 01/08 | 500 | 500 | 498 | 500 | 0% | 3,000 | 35億820万 | 0% | 82.71 | 3.05 |
| 01/07 | 500 | 506 | 500 | 500 | 0% | 3,200 | 35億820万 | +0.2% | 82.71 | 3.05 |
| 01/06 | 500 | 500 | 500 | 500 | -0.7% | 1,600 | 35億820万 | +0.2% | 82.71 | 3.05 |
| 01/05 | 500 | 506 | 500 | 504 | +0.6% | 4,600 | 35億3275万 | +0.9% | 83.29 | 3.07 |
| 01/04 | 500 | 501 | 500 | 501 | -0.79% | 4,600 | 35億1170万 | +0.5% | 82.79 | 3.05 |
| 2015 |
| 12/30 | 506 | 506 | 503 | 505 | +1% | 1,800 | 35億3977万 | +1.31% | 83.46 | 3.08 |
| 12/29 | 500 | 505 | 495 | 500 | -0.89% | 3,000 | 35億469万 | +0.5% | 82.63 | 3.05 |
| 12/28 | 493 | 505 | 493 | 504 | +2.34% | 2,200 | 35億3626万 | +1.41% | 83.37 | 3.08 |
| 12/25 | 493 | 493 | 493 | 493 | -1.01% | 4,000 | 34億5557万 | -0.71% | 81.47 | 3 |
| 12/24 | 504 | 504 | 498 | 498 | -1.29% | 4,600 | 34億9065万 | +0.51% | 82.3 | 3.04 |
| 12/22 | 505 | 505 | 504 | 504 | +0.8% | 2,000 | 35億3626万 | +1.82% | 83.37 | 3.08 |
| 12/21 | 499 | 500 | 496 | 500 | +0.2% | 1,600 | 35億820万 | +1.21% | 82.71 | 3.05 |
| 12/18 | 500 | 500 | 499 | 499 | -0.2% | 1,200 | 35億118万 | +1.22% | 82.55 | 3.04 |
| 12/17 | 500 | 500 | 499 | 500 | 0% | 1,800 | 35億820万 | +1.42% | 82.71 | 3.05 |
| 12/15 | 500 | 500 | 500 | 500 | 0% | 200 | 35億820万 | +1.63% | 82.71 | 3.05 |
| 12/14 | 499 | 500 | 493 | 500 | +0.2% | 2,400 | 35億820万 | +1.83% | 82.71 | 3.05 |
| 12/11 | 497 | 499 | 497 | 499 | +0.5% | 1,600 | 35億118万 | +1.84% | 82.55 | 3.04 |
| 12/10 | 496 | 497 | 496 | 497 | -0.2% | 2,800 | 34億8364万 | +1.33% | 82.13 | 3.03 |
| 12/09 | 496 | 498 | 496 | 498 | +0.1% | 1,600 | 34億9065万 | +1.74% | 82.3 | 3.04 |
| 12/08 | 499 | 500 | 497 | 497 | +0.2% | 3,400 | 34億8715万 | +1.84% | 82.22 | 3.03 |
| 12/07 | 500 | 500 | 496 | 496 | 0% | 3,000 | 34億8013万 | +1.64% | 82.05 | 3.03 |
| 12/04 | 496 | 499 | 496 | 496 | -0.7% | 2,200 | 34億8013万 | +1.85% | 82.05 | 3.03 |
| 12/03 | 501 | 501 | 500 | 500 | -0.6% | 1,200 | 35億469万 | +2.78% | 82.63 | 3.05 |
| 12/02 | 502 | 503 | 501 | 503 | +0.6% | 5,400 | 35億2574万 | +3.61% | 83.13 | 3.07 |
| 12/01 | 499 | 500 | 499 | 500 | +1.22% | 1,800 | 35億469万 | +2.99% | 82.63 | 3.05 |
| 11/30 | 494 | 496 | 494 | 494 | 0% | 1,800 | 34億6259万 | +1.96% | 81.64 | 3.01 |
| 11/27 | 495 | 496 | 494 | 494 | 0% | 3,400 | 34億6259万 | +1.96% | 81.64 | 3.01 |
| 11/26 | 493 | 494 | 493 | 494 | +0.41% | 1,000 | 34億6259万 | +2.17% | 81.64 | 3.01 |
| 11/25 | 493 | 493 | 492 | 492 | +0.51% | 1,400 | 34億4856万 | +1.76% | 81.31 | 3 |
| 11/24 | 488 | 493 | 488 | 489 | +0.2% | 3,400 | 34億3101万 | +1.45% | 80.89 | 2.98 |
| 11/20 | 488 | 488 | 484 | 488 | +0.93% | 1,200 | 34億2400万 | +1.46% | 80.73 | 2.98 |
| 11/19 | 489 | 490 | 481 | 484 | -0.51% | 7,000 | 33億9242万 | +0.52% | 79.98 | 2.95 |
| 11/18 | 484 | 486 | 481 | 486 | +0.52% | 3,600 | 34億997万 | +1.04% | 80.4 | 2.97 |
| 11/17 | 481 | 484 | 481 | 484 | +0.62% | 1,200 | 33億9242万 | +0.52% | 79.98 | 2.95 |
| 11/16 | 484 | 484 | 481 | 481 | -0.93% | 1,200 | 33億7138万 | -0.1% | 79.49 | 2.93 |
| 11/13 | 482 | 485 | 482 | 485 | +0.21% | 2,800 | 34億295万 | +0.83% | 80.23 | 2.96 |
| 11/12 | 484 | 484 | 481 | 484 | 0% | 1,200 | 33億9593万 | +0.83% | 80.07 | 2.95 |
| 11/11 | 480 | 484 | 480 | 484 | +1.15% | 1,000 | 33億9593万 | +0.83% | 80.07 | 2.95 |
| 11/10 | 479 | 479 | 479 | 479 | +0.1% | 800 | 33億5734万 | -0.31% | 79.16 | 2.92 |
| 11/09 | 484 | 485 | 478 | 478 | -1.04% | 3,800 | 33億5383万 | -0.42% | 79.07 | 2.92 |
| 11/05 | 479 | 483 | 478 | 483 | +1.05% | 1,800 | 33億8892万 | +0.63% | 79.9 | 2.95 |
| 11/04 | 485 | 485 | 478 | 478 | -1.34% | 2,200 | 33億5383万 | -0.42% | 79.07 | 2.92 |
| 11/02 | 485 | 485 | 485 | 485 | +0.94% | 200 | 33億9944万 | +0.52% | 80.15 | 2.96 |
| 10/30 | 480 | 480 | 480 | 480 | +0.42% | 200 | 33億6787万 | -0.41% | 79.4 | 2.93 |
| 10/29 | 478 | 478 | 478 | 478 | -0.52% | 200 | 33億5383万 | -1.24% | 79.07 | 2.92 |
| 10/28 | 478 | 481 | 478 | 481 | +0.52% | 600 | 33億7138万 | -0.72% | 79.49 | 2.93 |
