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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 | 1/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,018 | 1,027 | 982 | 982 | -2.64% | 2,499,600 | 3218億667万 | +6.47% | 17.69 | 1.84 |
| 03/30 | 1,008 | 1,042 | 1,005 | 1,008 | -0.66% | 3,049,800 | 3305億4844万 | +10.08% | 18.18 | 1.89 |
| 03/29 | 990 | 1,018 | 988 | 1,015 | +0.5% | 2,308,200 | 3327億3389万 | +11.66% | 18.3 | 1.9 |
| 03/28 | 1,000 | 1,015 | 995 | 1,010 | +1.85% | 2,770,800 | 3310億9480万 | +11.85% | 18.21 | 1.89 |
| 03/25 | 988 | 1,002 | 983 | 992 | +1.02% | 2,456,400 | 3250億8483万 | +10.68% | 17.87 | 1.86 |
| 03/24 | 952 | 992 | 947 | 982 | +3.15% | 3,244,800 | 3218億667万 | +10.3% | 17.69 | 1.84 |
| 03/23 | 952 | 960 | 943 | 952 | -0.7% | 1,998,000 | 3119億7217万 | +7.41% | 17.15 | 1.78 |
| 03/22 | 968 | 972 | 940 | 958 | 0% | 2,400,600 | 3141億5761万 | +8.65% | 17.27 | 1.8 |
| 03/18 | 967 | 973 | 942 | 958 | -2.21% | 3,523,200 | 3141億5761万 | +9.27% | 17.27 | 1.8 |
| 03/17 | 977 | 995 | 972 | 980 | +2.8% | 5,354,400 | 3212億6030万 | +12.77% | 17.66 | 1.84 |
| 03/16 | 947 | 962 | 947 | 953 | +0.35% | 2,826,000 | 3125億1853万 | +10.72% | 17.18 | 1.79 |
| 03/15 | 928 | 955 | 922 | 950 | +1.24% | 3,175,800 | 3114億2580万 | +10.85% | 17.12 | 1.78 |
| 03/14 | 910 | 940 | 905 | 938 | +5.63% | 3,453,000 | 3076億128万 | +9.75% | 16.91 | 1.76 |
| 03/11 | 878 | 893 | 872 | 888 | 0% | 2,563,800 | 2912億1045万 | +4.14% | 16.01 | 1.67 |
| 03/10 | 863 | 892 | 858 | 888 | +3.5% | 2,025,000 | 2912億1045万 | +4.02% | 16.01 | 1.67 |
| 03/09 | 850 | 862 | 850 | 858 | +0.98% | 2,665,200 | 2813億7595万 | -0.08% | 15.47 | 1.61 |
| 03/08 | 852 | 855 | 835 | 850 | -0.58% | 1,578,000 | 2786億4414万 | -1.73% | 15.32 | 1.59 |
| 03/07 | 870 | 875 | 847 | 855 | -2.29% | 2,265,600 | 2802億8322万 | -1.72% | 15.41 | 1.6 |
| 03/04 | 887 | 888 | 868 | 875 | -1.13% | 1,882,800 | 2868億3956万 | +0.23% | 15.77 | 1.64 |
| 03/03 | 888 | 900 | 873 | 885 | -0.19% | 3,029,400 | 2901億1772万 | +1.14% | 15.95 | 1.66 |
| 03/02 | 872 | 893 | 858 | 887 | +3.1% | 3,217,800 | 2906億6408万 | +1.22% | 15.98 | 1.66 |
| 03/01 | 852 | 865 | 847 | 860 | +2.58% | 2,713,800 | 2819億2231万 | -1.83% | 15.5 | 1.61 |
| 02/29 | 852 | 855 | 838 | 838 | -0.79% | 2,656,800 | 2748億1961万 | -4.63% | 15.11 | 1.57 |
| 02/26 | 842 | 857 | 838 | 845 | +1% | 1,906,200 | 2770億506万 | -4.09% | 15.23 | 1.58 |
| 02/25 | 833 | 843 | 823 | 837 | +0.5% | 2,271,000 | 2742億7325万 | -5.03% | 15.08 | 1.57 |
| 02/24 | 828 | 853 | 823 | 833 | +0.6% | 2,317,200 | 2729億735万 | -5.72% | 15.01 | 1.56 |
| 02/23 | 863 | 867 | 824 | 828 | -4.15% | 3,487,200 | 2712億6827万 | -6.71% | 14.92 | 1.55 |
| 02/22 | 850 | 875 | 850 | 863 | +2.57% | 2,457,600 | 2830億1503万 | -3% | 15.56 | 1.62 |
| 02/19 | 853 | 862 | 830 | 842 | -1.94% | 2,841,600 | 2759億1234万 | -5.75% | 15.17 | 1.58 |
| 02/18 | 877 | 885 | 852 | 858 | -1.34% | 3,197,400 | 2813億7595万 | -4.2% | 15.47 | 1.61 |
| 02/17 | 847 | 878 | 845 | 870 | +2.96% | 4,678,200 | 2852億47万 | -3.23% | 15.68 | 1.63 |
| 02/16 | 858 | 897 | 840 | 845 | 0% | 5,845,800 | 2770億506万 | -6.32% | 15.23 | 1.58 |
| 02/15 | 843 | 870 | 808 | 845 | +12.17% | 10,204,800 | 2770億506万 | -6.73% | 15.23 | 1.58 |
| 02/12 | 747 | 773 | 729 | 753 | -4.03% | 5,475,000 | 2469億5520万 | -17.4% | 13.58 | 1.41 |
| 02/10 | 852 | 855 | 769 | 785 | -6.55% | 6,354,600 | 2573億3606万 | -14.77% | 14.15 | 1.47 |
| 02/09 | 865 | 872 | 833 | 840 | -6.32% | 3,013,200 | 2753億6597万 | -9.48% | 15.14 | 1.58 |
| 02/08 | 875 | 902 | 868 | 897 | +0.56% | 2,236,800 | 2939億4225万 | -4% | 16.16 | 1.68 |
| 02/05 | 915 | 918 | 878 | 892 | -3.95% | 2,244,000 | 2923億317万 | -5.04% | 16.07 | 1.67 |
| 02/04 | 990 | 998 | 923 | 928 | -7.32% | 3,856,200 | 3043億2311万 | -1.76% | 16.73 | 1.74 |
| 02/03 | 992 | 1,003 | 985 | 1,002 | -0.99% | 3,115,800 | 3283億6300万 | +5.66% | 18.06 | 1.88 |
| 02/02 | 975 | 1,017 | 972 | 1,012 | +2.88% | 3,100,200 | 3316億4116万 | +6.6% | 18.24 | 1.9 |
| 02/01 | 963 | 987 | 957 | 983 | +5.73% | 2,947,800 | 3223億5303万 | +3.51% | 17.72 | 1.84 |
| 01/29 | 927 | 933 | 900 | 930 | +1.82% | 2,770,800 | 3048億6947万 | -2.21% | 16.76 | 1.74 |
| 01/28 | 898 | 922 | 897 | 913 | +0.74% | 1,967,400 | 2994億586万 | -4.36% | 16.46 | 1.71 |
| 01/27 | 915 | 918 | 898 | 907 | +1.12% | 1,405,200 | 2972億2042万 | -5.56% | 16.34 | 1.7 |
| 01/26 | 908 | 917 | 895 | 897 | -3.06% | 1,317,000 | 2939億4225万 | -7.18% | 16.16 | 1.68 |
| 01/25 | 913 | 933 | 903 | 925 | +2.78% | 1,521,600 | 3032億3039万 | -4.64% | 16.67 | 1.73 |
| 01/22 | 878 | 900 | 855 | 900 | +5.68% | 2,343,600 | 2950億3497万 | -7.6% | 16.22 | 1.69 |
| 01/21 | 878 | 902 | 848 | 852 | -3.58% | 2,778,000 | 2791億9050万 | -12.83% | 15.35 | 1.6 |
| 01/20 | 925 | 930 | 882 | 883 | -3.99% | 2,408,400 | 2895億7136万 | -10.14% | 15.92 | 1.66 |
| 01/19 | 908 | 928 | 905 | 920 | +0.73% | 1,866,000 | 3015億9131万 | -6.98% | 16.58 | 1.73 |
| 01/18 | 900 | 920 | 900 | 913 | -1.08% | 1,787,400 | 2994億586万 | -8.12% | 16.46 | 1.71 |
| 01/15 | 928 | 940 | 912 | 923 | +0.91% | 2,189,400 | 3026億8403万 | -7.76% | 16.64 | 1.73 |
| 01/14 | 927 | 930 | 897 | 915 | -3.51% | 2,637,000 | 2999億5222万 | -9.14% | 16.49 | 1.72 |
| 01/13 | 937 | 952 | 925 | 948 | +1.97% | 3,460,800 | 3108億7944万 | -6.38% | 17.09 | 1.78 |
| 01/12 | 937 | 955 | 918 | 930 | -3.63% | 4,842,600 | 3048億6947万 | -8.64% | 16.76 | 1.74 |
| 01/08 | 967 | 983 | 942 | 965 | -1.53% | 3,178,800 | 3163億4305万 | -5.67% | 17.39 | 1.81 |
| 01/07 | 983 | 997 | 962 | 980 | 0% | 3,321,600 | 3212億6030万 | -4.67% | 17.66 | 1.84 |
| 01/06 | 977 | 993 | 967 | 980 | +1.03% | 3,409,200 | 3212億6030万 | -4.95% | 17.66 | 1.84 |
| 01/05 | 973 | 982 | 930 | 970 | -1.52% | 5,108,400 | 3179億8214万 | -6.28% | 17.48 | 1.82 |
| 01/04 | 1,017 | 1,020 | 980 | 985 | -4.68% | 3,630,600 | 3228億9939万 | -5.38% | 17.75 | 1.85 |
| 2015 |
| 12/30 | 1,023 | 1,043 | 1,010 | 1,033 | +0.65% | 1,948,800 | 3387億4386万 | -1.12% | 18.63 | 1.94 |
| 12/29 | 1,007 | 1,030 | 998 | 1,027 | +2.16% | 1,765,200 | 3365億5841万 | -2.04% | 18.51 | 1.93 |
| 12/28 | 1,050 | 1,053 | 983 | 1,005 | -3.21% | 3,608,400 | 3294億5572万 | -4.29% | 18.12 | 1.88 |
| 12/25 | 1,027 | 1,047 | 1,020 | 1,038 | +1.63% | 1,371,000 | 3403億8294万 | -1.3% | 18.72 | 1.95 |
| 12/24 | 1,033 | 1,035 | 1,013 | 1,022 | +0.49% | 2,460,600 | 3349億1933万 | -2.98% | 18.42 | 1.92 |
| 12/22 | 1,022 | 1,023 | 1,003 | 1,017 | -0.33% | 1,303,800 | 3332億8025万 | -3.45% | 18.33 | 1.91 |
| 12/21 | 1,028 | 1,038 | 997 | 1,020 | -2.08% | 2,875,200 | 3343億7297万 | -3.23% | 18.39 | 1.91 |
| 12/18 | 1,052 | 1,070 | 1,038 | 1,042 | -1.26% | 3,477,600 | 3414億7566万 | -1.26% | 18.78 | 1.95 |
| 12/17 | 1,033 | 1,070 | 1,028 | 1,055 | +4.11% | 3,921,000 | 3458億4655万 | +0.19% | 19.02 | 1.98 |
| 12/16 | 1,015 | 1,017 | 985 | 1,013 | +1.16% | 2,727,000 | 3321億8753万 | -3.4% | 18.27 | 1.9 |
| 12/15 | 1,005 | 1,028 | 1,000 | 1,002 | +0.67% | 3,475,800 | 3283億6300万 | -4.24% | 18.06 | 1.88 |
| 12/14 | 988 | 1,000 | 977 | 995 | -1% | 2,746,200 | 3261億7755万 | -4.51% | 17.93 | 1.87 |
| 12/11 | 1,013 | 1,033 | 1,003 | 1,005 | -2.11% | 3,050,400 | 3294億5572万 | -3.18% | 18.12 | 1.88 |
| 12/10 | 1,023 | 1,043 | 1,012 | 1,027 | -2.22% | 2,914,800 | 3365億5841万 | -0.61% | 18.51 | 1.93 |
| 12/09 | 1,062 | 1,082 | 1,045 | 1,050 | -2.48% | 2,601,600 | 3442億747万 | +2.14% | 18.93 | 1.97 |
| 12/08 | 1,083 | 1,100 | 1,075 | 1,077 | -0.92% | 2,496,600 | 3529億4925万 | +5.56% | 19.41 | 2.02 |
| 12/07 | 1,052 | 1,093 | 1,052 | 1,087 | +3% | 2,680,800 | 3562億2741万 | +7.38% | 19.59 | 2.04 |
| 12/04 | 1,055 | 1,068 | 1,050 | 1,055 | -1.25% | 2,027,400 | 3458億4655万 | +5.18% | 19.02 | 1.98 |
| 12/03 | 1,078 | 1,080 | 1,055 | 1,068 | +0.47% | 2,806,800 | 3502億1744万 | +7.37% | 19.26 | 2 |
| 12/02 | 1,070 | 1,080 | 1,055 | 1,063 | -2.15% | 2,491,200 | 3485億7836万 | +7.62% | 19.17 | 1.99 |
| 12/01 | 1,058 | 1,093 | 1,053 | 1,087 | +3.16% | 2,986,800 | 3562億2741万 | +10.88% | 19.59 | 2.04 |
| 11/30 | 1,075 | 1,077 | 1,052 | 1,053 | -2.92% | 3,398,400 | 3453億19万 | +8.37% | 18.99 | 1.98 |
| 11/27 | 1,103 | 1,107 | 1,075 | 1,085 | -1.66% | 1,850,400 | 3556億8105万 | +12.55% | 19.56 | 2.03 |
| 11/26 | 1,087 | 1,110 | 1,085 | 1,103 | +1.53% | 2,830,800 | 3616億9102万 | +15.41% | 19.89 | 2.07 |
| 11/25 | 1,090 | 1,102 | 1,073 | 1,087 | -1.81% | 2,928,000 | 3562億2741万 | +14.75% | 19.59 | 2.04 |
| 11/24 | 1,068 | 1,113 | 1,058 | 1,107 | +1.22% | 3,699,600 | 3627億8375万 | +17.98% | 19.95 | 2.08 |
| 11/20 | 1,077 | 1,113 | 1,073 | 1,093 | +3.14% | 4,993,800 | 3584億1286万 | +17.82% | 19.71 | 2.05 |
| 11/19 | 1,055 | 1,065 | 1,047 | 1,060 | +1.6% | 1,826,400 | 3474億8564万 | +15.34% | 19.11 | 1.99 |
| 11/18 | 1,050 | 1,068 | 1,038 | 1,043 | 0% | 1,618,800 | 3420億2202万 | +14.65% | 18.81 | 1.96 |
| 11/17 | 1,040 | 1,048 | 1,023 | 1,043 | +0.81% | 2,483,400 | 3420億2202万 | +15.54% | 18.81 | 1.96 |
| 11/16 | 1,023 | 1,045 | 1,023 | 1,035 | -1.11% | 2,808,600 | 3392億9022万 | +15.51% | 18.66 | 1.94 |
| 11/13 | 1,020 | 1,060 | 1,013 | 1,047 | +7.35% | 9,340,200 | 3431億1475万 | +17.74% | 18.87 | 1.96 |
| 11/12 | 958 | 982 | 958 | 975 | +0.86% | 3,558,600 | 3196億2122万 | +10.42% | 17.57 | 1.83 |
| 11/11 | 938 | 977 | 928 | 967 | +3.94% | 5,072,400 | 3168億8942万 | +9.6% | 17.42 | 1.81 |
| 11/10 | 897 | 935 | 897 | 930 | +2.39% | 2,546,400 | 3048億6947万 | +5.68% | 16.76 | 1.74 |
| 11/09 | 907 | 913 | 898 | 908 | +1.49% | 1,865,400 | 2977億6678万 | +3.22% | 16.37 | 1.7 |
| 11/06 | 887 | 903 | 880 | 895 | +0.94% | 1,749,000 | 2933億9589万 | +1.94% | 16.13 | 1.68 |
| 11/05 | 878 | 895 | 872 | 887 | +0.19% | 1,852,200 | 2906億6408万 | +0.99% | 15.98 | 1.66 |
| 11/04 | 868 | 897 | 857 | 885 | +2.91% | 3,180,000 | 2901億1772万 | +0.91% | 15.95 | 1.66 |
