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 |
|---|
| 2016 | 10/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 1,540 | 1,545 | 1,512 | 1,513 | -1.3% | 1,479,000 | 4878億2663万 | +8.33% | 39.34 | 26.99 |
| 03/30 | 1,523 | 1,545 | 1,522 | 1,533 | -0.33% | 1,647,900 | 4942億7368万 | +10.95% | 39.86 | 27.34 |
| 03/29 | 1,542 | 1,563 | 1,515 | 1,538 | +0.54% | 1,256,100 | 4958億8544万 | +12.7% | 39.99 | 27.43 |
| 03/28 | 1,513 | 1,540 | 1,500 | 1,530 | +1.66% | 1,310,400 | 4931億9917万 | +13.42% | 39.77 | 27.28 |
| 03/25 | 1,517 | 1,532 | 1,495 | 1,505 | -0.99% | 1,290,000 | 4851億4036万 | +12.9% | 39.12 | 26.84 |
| 03/24 | 1,502 | 1,528 | 1,485 | 1,520 | +1.11% | 1,790,400 | 4899億7564万 | +15.33% | 39.51 | 27.11 |
| 03/23 | 1,472 | 1,508 | 1,472 | 1,503 | +2.27% | 1,682,400 | 4846億310万 | +15.37% | 39.08 | 26.81 |
| 03/22 | 1,468 | 1,485 | 1,445 | 1,470 | -1.45% | 3,597,900 | 4738億5802万 | +14.13% | 38.21 | 26.21 |
| 03/18 | 1,473 | 1,493 | 1,435 | 1,492 | +1.7% | 2,582,400 | 4808億4233万 | +17.09% | 38.78 | 26.6 |
| 03/17 | 1,482 | 1,492 | 1,452 | 1,467 | -0.34% | 2,588,400 | 4727億8352万 | +16.59% | 38.13 | 26.15 |
| 03/16 | 1,463 | 1,490 | 1,445 | 1,472 | +3.15% | 3,145,500 | 4743億9528万 | +18.4% | 38.26 | 26.24 |
| 03/15 | 1,405 | 1,432 | 1,390 | 1,427 | +1.18% | 2,385,600 | 4598億8942万 | +15.71% | 37.09 | 25.44 |
| 03/14 | 1,398 | 1,427 | 1,382 | 1,410 | +2.55% | 1,696,500 | 4545億1688万 | +15.2% | 36.65 | 25.14 |
| 03/11 | 1,372 | 1,405 | 1,370 | 1,375 | -0.48% | 2,762,700 | 4432億3455万 | +13.17% | 35.75 | 24.52 |
| 03/10 | 1,353 | 1,385 | 1,348 | 1,382 | +3.5% | 1,800,900 | 4453億8356万 | +14.19% | 35.92 | 24.64 |
| 03/09 | 1,333 | 1,352 | 1,307 | 1,335 | -1.35% | 1,603,200 | 4303億4045万 | +10.79% | 34.71 | 23.81 |
| 03/08 | 1,332 | 1,362 | 1,310 | 1,353 | +2.27% | 1,883,400 | 4362億5024万 | +12.68% | 35.18 | 24.13 |
| 03/07 | 1,330 | 1,335 | 1,305 | 1,323 | -0.5% | 719,400 | 4265億7967万 | +10.74% | 34.4 | 23.6 |
| 03/04 | 1,345 | 1,350 | 1,320 | 1,330 | -1.97% | 1,613,700 | 4287億2869万 | +11.48% | 34.58 | 23.72 |
| 03/03 | 1,318 | 1,370 | 1,313 | 1,357 | +2.13% | 2,508,300 | 4373億2475万 | +14.01% | 35.27 | 24.19 |
| 03/02 | 1,270 | 1,352 | 1,270 | 1,328 | +6.27% | 3,870,900 | 4281億9143万 | +12.1% | 34.53 | 23.69 |
| 03/01 | 1,207 | 1,255 | 1,205 | 1,250 | +5.04% | 3,504,600 | 4029億4050万 | +5.93% | 32.5 | 22.29 |
| 02/29 | 1,202 | 1,208 | 1,183 | 1,190 | +0.28% | 1,531,800 | 3835億9935万 | +1.1% | 30.94 | 21.22 |
| 02/26 | 1,160 | 1,193 | 1,150 | 1,187 | +3.94% | 1,747,200 | 3825億2484万 | +0.91% | 30.85 | 21.16 |
| 02/25 | 1,125 | 1,147 | 1,122 | 1,142 | +1.48% | 1,588,500 | 3680億1899万 | -2.5% | 29.68 | 20.36 |
| 02/24 | 1,113 | 1,145 | 1,107 | 1,125 | +0.15% | 1,984,200 | 3626億4645万 | -3.85% | 29.25 | 20.06 |
| 02/23 | 1,142 | 1,163 | 1,117 | 1,123 | -0.59% | 1,613,400 | 3621億919万 | -4.15% | 29.2 | 20.03 |
| 02/22 | 1,105 | 1,155 | 1,100 | 1,130 | +1.04% | 1,303,500 | 3642億5821万 | -3.67% | 29.38 | 20.15 |
| 02/19 | 1,127 | 1,133 | 1,107 | 1,118 | -2.61% | 1,233,000 | 3604億9743万 | -4.82% | 29.07 | 19.94 |
| 02/18 | 1,158 | 1,172 | 1,140 | 1,148 | +1.77% | 1,323,900 | 3701億6800万 | -2.52% | 29.85 | 20.48 |
| 02/17 | 1,115 | 1,145 | 1,107 | 1,128 | -0.88% | 1,675,800 | 3637億2095万 | -4.46% | 29.33 | 20.12 |
| 02/16 | 1,133 | 1,173 | 1,130 | 1,138 | +0.59% | 2,194,800 | 3669億4448万 | -3.78% | 29.59 | 20.3 |
| 02/15 | 1,115 | 1,142 | 1,088 | 1,132 | +4.14% | 2,549,700 | 3647億9546万 | -4.66% | 29.42 | 20.18 |
| 02/12 | 1,070 | 1,118 | 1,063 | 1,087 | -0.61% | 3,809,100 | 3502億8960万 | -8.91% | 28.25 | 19.38 |
| 02/10 | 1,203 | 1,207 | 1,058 | 1,093 | -10.01% | 4,773,300 | 3524億3862万 | -8.89% | 28.42 | 19.5 |
| 02/09 | 1,183 | 1,225 | 1,175 | 1,215 | +0.69% | 4,760,100 | 3916億5816万 | +0.58% | 31.59 | 21.67 |
| 02/08 | 1,167 | 1,217 | 1,153 | 1,207 | +2.12% | 2,573,700 | 3889億7189万 | -0.28% | 31.37 | 21.52 |
| 02/05 | 1,225 | 1,228 | 1,167 | 1,182 | -5.34% | 1,758,600 | 3809億1308万 | -2.66% | 30.72 | 21.07 |
| 02/04 | 1,320 | 1,333 | 1,243 | 1,248 | -0.27% | 5,046,600 | 4024億324万 | +2.41% | 32.45 | 22.26 |
| 02/03 | 1,245 | 1,257 | 1,228 | 1,252 | +1.08% | 2,693,100 | 4034億7775万 | +2.6% | 32.54 | 22.32 |
| 02/02 | 1,240 | 1,262 | 1,217 | 1,238 | +2.34% | 3,341,400 | 3991億7972万 | +1.42% | 32.19 | 22.08 |
| 02/01 | 1,167 | 1,232 | 1,163 | 1,210 | -3.97% | 4,245,000 | 3900億4640万 | -1.06% | 31.46 | 21.58 |
| 01/29 | 1,250 | 1,272 | 1,222 | 1,260 | +0.27% | 3,013,800 | 4061億6402万 | +2.69% | 32.76 | 22.47 |
| 01/28 | 1,237 | 1,277 | 1,237 | 1,257 | +1.07% | 2,974,200 | 4050億8951万 | +2.17% | 32.67 | 22.41 |
| 01/27 | 1,230 | 1,247 | 1,215 | 1,243 | +4.19% | 2,681,700 | 4007億9148万 | +0.84% | 32.32 | 22.17 |
| 01/26 | 1,172 | 1,205 | 1,165 | 1,193 | +0.99% | 2,502,900 | 3846億7386万 | -3.61% | 31.02 | 21.28 |
| 01/25 | 1,173 | 1,203 | 1,168 | 1,182 | +2.31% | 2,528,700 | 3809億1308万 | -4.86% | 30.72 | 21.07 |
| 01/22 | 1,108 | 1,158 | 1,097 | 1,155 | +7.11% | 1,948,800 | 3723億1702万 | -7.38% | 30.03 | 20.6 |
| 01/21 | 1,113 | 1,135 | 1,078 | 1,078 | -3.29% | 1,393,500 | 3476億333万 | -14.01% | 28.03 | 19.23 |
| 01/20 | 1,162 | 1,175 | 1,115 | 1,115 | -3.6% | 1,854,900 | 3594億2292万 | -11.86% | 28.99 | 19.88 |
| 01/19 | 1,147 | 1,163 | 1,140 | 1,157 | +0.29% | 1,416,900 | 3728億5427万 | -9.28% | 30.07 | 20.63 |
| 01/18 | 1,157 | 1,160 | 1,140 | 1,153 | -2.54% | 1,949,100 | 3717億7976万 | -10.25% | 29.98 | 20.57 |
| 01/15 | 1,220 | 1,228 | 1,175 | 1,183 | -0.98% | 1,132,500 | 3814億5034万 | -8.62% | 30.76 | 21.1 |
| 01/14 | 1,197 | 1,205 | 1,158 | 1,195 | -3.11% | 2,978,700 | 3852億1111万 | -8.43% | 31.07 | 21.31 |
| 01/13 | 1,198 | 1,235 | 1,198 | 1,233 | +4.82% | 2,799,000 | 3975億6796万 | -6.21% | 32.06 | 21.99 |
| 01/12 | 1,208 | 1,223 | 1,160 | 1,177 | -3.81% | 2,893,800 | 3793億132万 | -11.06% | 30.59 | 20.98 |
| 01/08 | 1,253 | 1,265 | 1,218 | 1,223 | -4.18% | 2,460,600 | 3943億4443万 | -8.3% | 31.8 | 21.82 |
| 01/07 | 1,275 | 1,305 | 1,272 | 1,277 | +0.26% | 1,692,000 | 4115億3656万 | -4.94% | 33.19 | 22.77 |
| 01/06 | 1,287 | 1,295 | 1,258 | 1,273 | -0.65% | 1,074,900 | 4104億6205万 | -5.61% | 33.1 | 22.71 |
| 01/05 | 1,272 | 1,297 | 1,255 | 1,282 | -0.26% | 1,062,600 | 4131億4832万 | -5.48% | 33.32 | 22.86 |
| 01/04 | 1,313 | 1,332 | 1,280 | 1,285 | -1.91% | 1,351,800 | 4142億2283万 | -5.65% | 33.41 | 22.92 |
| 2015 |
| 12/30 | 1,302 | 1,318 | 1,282 | 1,310 | +1.42% | 1,240,800 | 4222億8164万 | -4.17% | 33.97 | 23.3 |
| 12/29 | 1,292 | 1,297 | 1,260 | 1,292 | +0.78% | 1,173,900 | 4163億7185万 | -5.86% | 33.49 | 22.97 |
| 12/28 | 1,305 | 1,318 | 1,250 | 1,282 | 0% | 1,029,600 | 4131億4832万 | -6.86% | 33.23 | 22.8 |
| 12/25 | 1,267 | 1,295 | 1,250 | 1,282 | +0.92% | 723,300 | 4131億4832万 | -7.13% | 33.23 | 22.8 |
| 12/24 | 1,345 | 1,352 | 1,262 | 1,270 | -3.18% | 1,751,400 | 4093億8754万 | -8.04% | 32.93 | 22.59 |
| 12/22 | 1,323 | 1,335 | 1,303 | 1,312 | -1.38% | 977,700 | 4228億1889万 | -5.09% | 34.01 | 23.33 |
| 12/21 | 1,337 | 1,362 | 1,313 | 1,330 | -1.12% | 1,392,000 | 4287億2869万 | -3.76% | 34.49 | 23.66 |
| 12/18 | 1,363 | 1,387 | 1,345 | 1,345 | -0.98% | 1,365,600 | 4335億6397万 | -2.61% | 34.87 | 23.92 |
| 12/17 | 1,345 | 1,370 | 1,333 | 1,358 | +3.56% | 2,123,700 | 4378億6201万 | -1.57% | 35.22 | 24.16 |
| 12/16 | 1,332 | 1,340 | 1,305 | 1,312 | +0.64% | 1,712,400 | 4228億1889万 | -4.81% | 34.01 | 23.33 |
| 12/15 | 1,332 | 1,360 | 1,292 | 1,303 | -2.13% | 1,482,300 | 4201億3262万 | -5.42% | 33.79 | 23.18 |
| 12/14 | 1,327 | 1,338 | 1,320 | 1,332 | -1.36% | 1,163,400 | 4292億6594万 | -3.43% | 34.53 | 23.69 |
| 12/11 | 1,335 | 1,367 | 1,335 | 1,350 | -0.12% | 1,549,800 | 4351億7574万 | -2.1% | 35 | 24.01 |
| 12/10 | 1,370 | 1,392 | 1,348 | 1,352 | -3.68% | 2,282,100 | 4357億1299万 | -1.84% | 35.05 | 24.04 |
| 12/09 | 1,450 | 1,488 | 1,403 | 1,403 | -1.17% | 2,643,300 | 4523億6786万 | +2.06% | 36.39 | 24.96 |
| 12/08 | 1,428 | 1,435 | 1,398 | 1,420 | -0.58% | 1,267,200 | 4577億4040万 | +3.73% | 36.82 | 25.26 |
| 12/07 | 1,435 | 1,450 | 1,415 | 1,428 | -0.92% | 1,538,100 | 4604億2667万 | +4.49% | 37.04 | 25.4 |
| 12/04 | 1,417 | 1,455 | 1,407 | 1,442 | -0.23% | 1,691,400 | 4647億2471万 | +5.77% | 37.38 | 25.64 |
| 12/03 | 1,462 | 1,483 | 1,443 | 1,445 | -0.34% | 1,530,900 | 4657億9921万 | +6.25% | 37.47 | 25.7 |
| 12/02 | 1,447 | 1,462 | 1,443 | 1,450 | +0.12% | 956,400 | 4674億1098万 | +6.85% | 37.6 | 25.79 |
| 12/01 | 1,433 | 1,455 | 1,427 | 1,448 | +1.64% | 1,104,900 | 4668億7372万 | +6.81% | 37.55 | 25.76 |
| 11/30 | 1,442 | 1,453 | 1,420 | 1,425 | -0.47% | 697,200 | 4593億5217万 | +5.4% | 36.95 | 25.35 |
| 11/27 | 1,445 | 1,448 | 1,413 | 1,432 | -0.92% | 791,700 | 4615億118万 | +6.13% | 37.12 | 25.46 |
| 11/26 | 1,413 | 1,452 | 1,408 | 1,445 | +2.48% | 833,700 | 4657億9921万 | +7.2% | 37.47 | 25.7 |
| 11/25 | 1,425 | 1,427 | 1,400 | 1,410 | -1.4% | 579,300 | 4545億1688万 | +4.83% | 36.56 | 25.08 |
| 11/24 | 1,423 | 1,437 | 1,412 | 1,430 | +1.66% | 1,420,800 | 4609億6393万 | +6.4% | 37.08 | 25.43 |
| 11/20 | 1,362 | 1,410 | 1,360 | 1,407 | +3.56% | 1,599,300 | 4534億4237万 | +4.9% | 36.47 | 25.02 |
| 11/19 | 1,340 | 1,362 | 1,323 | 1,358 | +2.26% | 1,619,100 | 4378億6201万 | +1.44% | 35.22 | 24.16 |
| 11/18 | 1,323 | 1,347 | 1,322 | 1,328 | +2.57% | 2,316,000 | 4281億9143万 | -0.65% | 34.44 | 23.63 |
| 11/17 | 1,315 | 1,318 | 1,290 | 1,295 | -0.13% | 1,068,300 | 4174億4635万 | -3.21% | 33.58 | 23.03 |
| 11/16 | 1,287 | 1,305 | 1,285 | 1,297 | -1.02% | 594,600 | 4179億8361万 | -3.16% | 33.62 | 23.06 |
| 11/13 | 1,317 | 1,322 | 1,298 | 1,310 | -1.38% | 791,400 | 4222億8164万 | -2.24% | 33.97 | 23.3 |
| 11/12 | 1,335 | 1,350 | 1,322 | 1,328 | +1.27% | 1,015,800 | 4281億9143万 | -1.02% | 34.44 | 23.63 |
| 11/11 | 1,292 | 1,318 | 1,292 | 1,312 | +0.64% | 1,286,400 | 4228億1889万 | -2.41% | 34.01 | 23.33 |
| 11/10 | 1,303 | 1,310 | 1,295 | 1,303 | -1.64% | 930,000 | 4201億3262万 | -3.24% | 33.79 | 23.18 |
| 11/09 | 1,345 | 1,355 | 1,320 | 1,325 | -0.75% | 1,454,400 | 4271億1693万 | -1.85% | 34.36 | 23.57 |
| 11/06 | 1,327 | 1,338 | 1,313 | 1,335 | +2.04% | 1,787,400 | 4303億4045万 | -1.26% | 34.61 | 23.74 |
| 11/05 | 1,293 | 1,310 | 1,285 | 1,308 | +0.9% | 2,011,800 | 4217億4439万 | -3.16% | 33.92 | 23.27 |
| 11/04 | 1,295 | 1,315 | 1,287 | 1,297 | +3.73% | 2,909,700 | 4179億8361万 | -3.81% | 33.62 | 23.06 |
