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 | 10/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 463 | 463 | 458 | 460 | +0.55% | 16,800 | 111億6380万 | -2.34% | 19.81 | 2.76 |
| 03/30 | 456 | 461 | 456 | 458 | +0.27% | 42,400 | 111億313万 | -2.87% | 19.7 | 2.74 |
| 03/29 | 456 | 463 | 452 | 456 | +1.78% | 48,000 | 110億7280万 | -3.13% | 19.64 | 2.74 |
| 03/28 | 456 | 456 | 444 | 448 | -0.83% | 121,600 | 108億7864万 | -4.83% | 19.3 | 2.69 |
| 03/25 | 465 | 465 | 452 | 452 | -2.69% | 79,200 | 109億6965万 | -4.03% | 19.46 | 2.71 |
| 03/24 | 466 | 470 | 465 | 465 | -0.16% | 12,800 | 112億7302万 | -1.59% | 20 | 2.79 |
| 03/23 | 470 | 470 | 465 | 465 | -0.21% | 54,800 | 112億9122万 | -1.43% | 20.03 | 2.79 |
| 03/22 | 477 | 477 | 466 | 466 | -1.01% | 39,200 | 113億47万 | -1.01% | 20.98 | 2.92 |
| 03/18 | 470 | 474 | 467 | 471 | +0.21% | 31,200 | 114億1560万 | +0.21% | 21.2 | 2.95 |
| 03/17 | 474 | 476 | 470 | 470 | -0.37% | 32,400 | 113億9136万 | +0.21% | 21.15 | 2.95 |
| 03/16 | 478 | 478 | 472 | 472 | -1% | 73,200 | 114億3377万 | +0.8% | 21.23 | 2.96 |
| 03/15 | 480 | 480 | 476 | 477 | -1.24% | 36,000 | 115億4890万 | +1.82% | 21.44 | 2.99 |
| 03/14 | 481 | 488 | 481 | 483 | +0.73% | 16,000 | 116億9432万 | +3.1% | 21.71 | 3.02 |
| 03/11 | 487 | 488 | 479 | 479 | -1.69% | 22,000 | 116億949万 | +2.35% | 21.56 | 3 |
| 03/10 | 488 | 488 | 485 | 487 | +1.19% | 12,800 | 118億945万 | +3.89% | 21.93 | 3.05 |
| 03/09 | 486 | 486 | 481 | 482 | -0.93% | 6,400 | 116億7008万 | +2.67% | 21.67 | 3.02 |
| 03/08 | 488 | 489 | 479 | 486 | 0% | 20,000 | 117億7915万 | +3.4% | 21.87 | 3.05 |
| 03/07 | 480 | 488 | 479 | 486 | +0.73% | 22,800 | 117億7915万 | +3.4% | 21.87 | 3.05 |
| 03/04 | 480 | 484 | 479 | 483 | +0.52% | 14,400 | 116億9432万 | +2.66% | 21.71 | 3.02 |
| 03/03 | 478 | 482 | 478 | 480 | -0.26% | 19,200 | 116億3373万 | +2.13% | 21.6 | 3.01 |
| 03/02 | 466 | 481 | 466 | 481 | +2.94% | 50,400 | 116億6402万 | +2.39% | 21.66 | 3.02 |
| 03/01 | 464 | 470 | 460 | 468 | +0.81% | 29,600 | 113億3077万 | -0.53% | 21.04 | 2.93 |
| 02/29 | 465 | 468 | 460 | 464 | -2.06% | 38,400 | 112億3988万 | -1.54% | 20.87 | 2.91 |
| 02/26 | 462 | 474 | 462 | 474 | +2.49% | 22,400 | 114億7619万 | +0.32% | 21.31 | 2.97 |
| 02/25 | 456 | 464 | 454 | 462 | +1.15% | 25,200 | 111億9746万 | -2.12% | 20.79 | 2.9 |
| 02/24 | 455 | 461 | 455 | 457 | +0.38% | 5,600 | 110億7022万 | -3.44% | 20.55 | 2.86 |
| 02/23 | 468 | 468 | 455 | 455 | -0.71% | 13,200 | 110億2780万 | -4.21% | 20.48 | 2.85 |
| 02/22 | 465 | 465 | 453 | 458 | -1.4% | 21,600 | 110億1141万 | -3.73% | 20.45 | 2.85 |
| 02/19 | 458 | 465 | 452 | 465 | -0.59% | 15,600 | 111億6760万 | -2.77% | 20.74 | 2.89 |
| 02/18 | 470 | 470 | 462 | 468 | +1.85% | 17,600 | 112億3368万 | -2.6% | 20.86 | 2.9 |
| 02/17 | 471 | 473 | 457 | 459 | +1.83% | 17,600 | 110億2943万 | -4.77% | 20.48 | 2.85 |
| 02/16 | 462 | 477 | 450 | 451 | +1.98% | 48,400 | 108億3119万 | -6.87% | 20.11 | 2.8 |
| 02/15 | 450 | 475 | 413 | 442 | +1.43% | 105,200 | 106億2093万 | -9.05% | 19.72 | 2.75 |
| 02/12 | 429 | 448 | 426 | 436 | -5.07% | 89,600 | 104億7075万 | -10.71% | 19.44 | 2.71 |
| 02/10 | 482 | 482 | 457 | 459 | -0.7% | 46,000 | 110億2943万 | -6.52% | 20.48 | 2.85 |
| 02/09 | 476 | 483 | 456 | 462 | -4.59% | 63,200 | 111億752万 | -6.24% | 20.62 | 2.87 |
| 02/08 | 478 | 485 | 478 | 485 | -0.31% | 28,000 | 116億4217万 | -2.12% | 21.62 | 3.01 |
| 02/05 | 488 | 502 | 478 | 486 | -0.51% | 52,800 | 116億7822万 | -2.02% | 21.68 | 3.02 |
| 02/04 | 498 | 498 | 489 | 489 | -1.81% | 18,000 | 117億3829万 | -1.71% | 21.79 | 3.04 |
| 02/03 | 493 | 499 | 490 | 498 | -0.75% | 29,200 | 119億5455万 | -0.3% | 22.2 | 3.09 |
| 02/02 | 500 | 507 | 498 | 501 | +1.26% | 42,000 | 120億4466万 | +0.45% | 22.36 | 3.11 |
| 02/01 | 492 | 497 | 488 | 495 | +1.8% | 35,600 | 118億9448万 | -0.6% | 22.08 | 3.08 |
| 01/29 | 480 | 486 | 477 | 486 | +1.3% | 21,200 | 116億8422万 | -2.56% | 21.69 | 3.02 |
| 01/28 | 481 | 486 | 479 | 480 | +0.37% | 10,800 | 115億3404万 | -4% | 21.42 | 2.98 |
| 01/27 | 485 | 493 | 478 | 478 | +0.1% | 34,000 | 114億9199万 | -4.54% | 21.34 | 2.97 |
| 01/26 | 492 | 492 | 478 | 478 | -2.95% | 44,800 | 114億7998万 | -5.02% | 21.32 | 2.97 |
| 01/25 | 483 | 492 | 477 | 492 | +3.31% | 51,600 | 118億2840万 | -2.52% | 21.96 | 3.06 |
| 01/22 | 481 | 488 | 475 | 477 | +0.32% | 58,000 | 114億4994万 | -5.83% | 21.26 | 2.96 |
| 01/21 | 483 | 496 | 475 | 475 | -2.06% | 74,800 | 114億889万 | -6.68% | 21.18 | 2.95 |
| 01/20 | 503 | 503 | 484 | 485 | -4.1% | 55,200 | 116億4908万 | -5.46% | 21.63 | 3.01 |
| 01/19 | 494 | 512 | 493 | 506 | +2.59% | 20,000 | 121億4747万 | -1.99% | 22.55 | 3.14 |
| 01/18 | 497 | 498 | 488 | 493 | -2.67% | 55,600 | 118億4123万 | -4.83% | 21.99 | 3.06 |
| 01/15 | 513 | 516 | 506 | 507 | -1.46% | 47,600 | 121億6548万 | -2.78% | 22.59 | 3.15 |
| 01/14 | 513 | 516 | 498 | 514 | +0.29% | 80,800 | 123億4563万 | -1.72% | 22.92 | 3.19 |
| 01/13 | 506 | 514 | 505 | 513 | +1.28% | 26,000 | 123億960万 | -2.38% | 22.86 | 3.18 |
| 01/12 | 505 | 510 | 498 | 506 | -0.93% | 71,600 | 121億5348万 | -3.98% | 22.57 | 3.14 |
| 01/08 | 495 | 513 | 493 | 511 | +2.97% | 70,000 | 122億6756万 | -3.63% | 22.78 | 3.17 |
| 01/07 | 500 | 503 | 496 | 496 | -0.65% | 37,600 | 119億1329万 | -6.77% | 22.12 | 3.08 |
| 01/06 | 503 | 509 | 494 | 499 | -1.04% | 40,400 | 119億9135万 | -6.68% | 22.26 | 3.1 |
| 01/05 | 508 | 511 | 500 | 505 | -1.56% | 32,800 | 121億1745万 | -6.23% | 22.5 | 3.13 |
| 01/04 | 512 | 522 | 508 | 513 | -2.19% | 41,200 | 123億960万 | -5.27% | 22.86 | 3.18 |
| 2015 |
| 12/30 | 531 | 531 | 518 | 524 | +0.91% | 25,600 | 125億9133万 | -3.5% | 23.38 | 3.26 |
| 12/29 | 521 | 525 | 509 | 519 | -0.34% | 26,400 | 124億7719万 | -4.9% | 23.17 | 3.23 |
| 12/28 | 499 | 525 | 498 | 521 | +6.06% | 68,400 | 125億1924万 | -4.93% | 23.24 | 3.24 |
| 12/25 | 496 | 500 | 487 | 491 | -0.86% | 97,600 | 118億437万 | -10.84% | 21.92 | 3.05 |
| 12/24 | 508 | 513 | 486 | 496 | -1.15% | 614,800 | 119億650万 | -10.72% | 22.11 | 3.08 |
| 12/22 | 518 | 518 | 498 | 501 | -3.14% | 130,800 | 120億4466万 | -10.17% | 22.36 | 3.11 |
| 12/21 | 521 | 530 | 508 | 518 | -0.72% | 85,600 | 124億2845万 | -7.75% | 23.08 | 3.21 |
| 12/18 | 516 | 528 | 516 | 521 | +1.71% | 150,400 | 125億1851万 | -7.42% | 23.24 | 3.24 |
| 12/17 | 526 | 534 | 510 | 513 | -1.91% | 129,600 | 123億837万 | -9.45% | 22.85 | 3.18 |
| 12/16 | 548 | 548 | 523 | 523 | -2.79% | 208,400 | 125億4853万 | -8.17% | 23.3 | 3.24 |
| 12/15 | 545 | 550 | 535 | 538 | -2.18% | 95,600 | 129億878万 | -6.03% | 23.97 | 3.34 |
| 12/14 | 556 | 556 | 548 | 550 | -1.43% | 106,400 | 131億9697万 | -4.27% | 24.5 | 3.41 |
| 12/11 | 563 | 563 | 557 | 558 | -1.15% | 168,400 | 133億8910万 | -3.04% | 24.86 | 3.46 |
| 12/10 | 563 | 568 | 563 | 564 | +0.22% | 28,000 | 135億4521万 | -2.08% | 25.15 | 3.5 |
| 12/09 | 563 | 566 | 560 | 563 | -0.53% | 45,200 | 135億1519万 | -2.47% | 25.09 | 3.49 |
| 12/08 | 561 | 566 | 557 | 566 | +0.62% | 42,000 | 135億8724万 | -1.95% | 25.23 | 3.51 |
| 12/07 | 562 | 564 | 556 | 562 | -0.04% | 60,000 | 135億318万 | -2.56% | 25.07 | 3.49 |
| 12/04 | 565 | 571 | 558 | 563 | -1.32% | 50,400 | 135億918万 | -2.68% | 25.08 | 3.49 |
| 12/03 | 573 | 573 | 562 | 570 | +0.26% | 42,000 | 136億8931万 | -1.38% | 25.42 | 3.54 |
| 12/02 | 563 | 575 | 553 | 569 | +0.62% | 86,000 | 136億5328万 | -1.64% | 25.35 | 3.53 |
| 12/01 | 567 | 574 | 565 | 565 | -1.53% | 51,600 | 135億6922万 | -2.25% | 25.19 | 3.51 |
| 11/30 | 567 | 575 | 567 | 574 | +0.88% | 30,000 | 137億7937万 | -0.74% | 25.58 | 3.56 |
| 11/27 | 581 | 581 | 565 | 569 | -2.07% | 25,200 | 136億5929万 | -1.6% | 25.36 | 3.53 |
| 11/26 | 570 | 581 | 569 | 581 | +2.02% | 31,600 | 139億4748万 | +0.65% | 25.9 | 3.61 |
| 11/25 | 575 | 580 | 565 | 569 | -2.32% | 63,600 | 136億7129万 | -1.34% | 25.38 | 3.54 |
| 11/24 | 584 | 589 | 583 | 583 | 0% | 21,200 | 139億9551万 | +1.17% | 25.99 | 3.62 |
| 11/20 | 588 | 595 | 583 | 583 | -0.81% | 31,600 | 139億9551万 | +1.35% | 25.99 | 3.62 |
| 11/19 | 598 | 599 | 579 | 588 | -1.67% | 84,000 | 141億959万 | +2.35% | 26.2 | 3.65 |
| 11/18 | 574 | 598 | 573 | 598 | +4.05% | 84,000 | 143億4976万 | +4.28% | 26.64 | 3.71 |
| 11/17 | 575 | 575 | 568 | 574 | +0.97% | 21,600 | 137億9138万 | +0.57% | 25.61 | 3.57 |
| 11/16 | 573 | 577 | 565 | 569 | -1.47% | 38,400 | 136億5929万 | -0.22% | 25.36 | 3.53 |
| 11/13 | 574 | 579 | 564 | 577 | -0.26% | 26,000 | 138億6342万 | +1.45% | 25.74 | 3.58 |
| 11/12 | 586 | 586 | 566 | 579 | -1.45% | 54,400 | 138億9945万 | +1.89% | 25.81 | 3.59 |
| 11/11 | 608 | 608 | 585 | 587 | -2.49% | 145,600 | 141億359万 | +3.57% | 26.19 | 3.65 |
| 11/10 | 596 | 603 | 583 | 602 | +2.34% | 119,600 | 144億6383万 | +6.59% | 26.86 | 3.74 |
| 11/09 | 592 | 604 | 588 | 589 | +0.21% | 108,400 | 141億3361万 | +4.53% | 26.24 | 3.65 |
| 11/06 | 574 | 588 | 574 | 587 | +0.77% | 54,000 | 141億359万 | +4.68% | 26.19 | 3.65 |
| 11/05 | 588 | 588 | 578 | 583 | +0.47% | 45,200 | 139億9551万 | +4.25% | 25.99 | 3.62 |
| 11/04 | 565 | 581 | 565 | 580 | +2.97% | 92,000 | 139億2947万 | +4.13% | 25.86 | 3.6 |
