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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 334 | 354 | 334 | 354 | +16.47% | 22,200 | 37億4992万 | +22.32% | - | - |
| 03/30 | 297 | 313 | 296 | 304 | +3.41% | 4,800 | 32億1952万 | +6.12% | - | - |
| 03/29 | 286 | 295 | 286 | 294 | +1.91% | 3,800 | 31億1344万 | +3.35% | - | - |
| 03/28 | 284 | 290 | 284 | 288 | +0.35% | 1,600 | 30億5510万 | +1.41% | - | - |
| 03/25 | 289 | 290 | 286 | 287 | -0.69% | 8,400 | 30億4449万 | +1.41% | - | - |
| 03/24 | 285 | 289 | 283 | 289 | +1.05% | 5,800 | 30億6571万 | +2.48% | - | - |
| 03/23 | 283 | 286 | 283 | 286 | -0.17% | 400 | 30億3388万 | +1.78% | - | - |
| 03/22 | 283 | 287 | 283 | 287 | -0.17% | 3,400 | 30億3919万 | +1.96% | - | - |
| 03/18 | 288 | 288 | 283 | 287 | +1.41% | 2,000 | 30億4449万 | +2.5% | - | - |
| 03/17 | 286 | 287 | 281 | 283 | -0.88% | 11,200 | 30億206万 | +1.43% | - | - |
| 03/16 | 286 | 290 | 285 | 286 | -1.55% | 6,200 | 30億2858万 | +2.33% | - | - |
| 03/15 | 294 | 294 | 288 | 290 | -1.19% | 2,600 | 30億7632万 | +3.57% | - | - |
| 03/14 | 291 | 299 | 291 | 294 | +1.03% | 5,000 | 31億1344万 | +4.08% | - | - |
| 03/11 | 279 | 292 | 279 | 291 | +2.83% | 5,000 | 30億8162万 | +1.93% | - | - |
| 03/10 | 280 | 284 | 278 | 283 | +1.25% | 4,800 | 29億9676万 | -1.57% | - | - |
| 03/09 | 280 | 283 | 279 | 279 | -1.93% | 2,200 | 29億5963万 | -3.79% | - | - |
| 03/08 | 288 | 289 | 283 | 285 | -2.23% | 5,400 | 30億1797万 | -3.23% | - | - |
| 03/07 | 291 | 291 | 290 | 291 | +0.69% | 600 | 30億8692万 | -2.02% | - | - |
| 03/04 | 281 | 289 | 281 | 289 | -0.52% | 7,000 | 30億6571万 | -3.67% | - | - |
| 03/03 | 290 | 292 | 280 | 291 | +0.52% | 5,600 | 30億8162万 | -4.13% | - | - |
| 03/02 | 292 | 292 | 289 | 289 | -0.69% | 8,400 | 30億6571万 | -5.25% | - | - |
| 03/01 | 277 | 291 | 277 | 291 | +5.43% | 5,600 | 30億8692万 | -5.52% | - | - |
| 02/29 | 275 | 276 | 271 | 276 | +2.03% | 2,200 | 29億2780万 | -11.25% | - | - |
| 02/26 | 271 | 275 | 271 | 271 | -2.35% | 2,400 | 28億6946万 | -13.85% | - | - |
| 02/25 | 266 | 277 | 265 | 277 | +3.94% | 7,600 | 29億3841万 | -12.89% | - | - |
| 02/24 | 265 | 267 | 264 | 267 | +0.19% | 3,200 | 28億2703万 | -16.98% | - | - |
| 02/23 | 270 | 273 | 265 | 266 | -1.12% | 16,200 | 28億2172万 | -18.15% | - | - |
| 02/22 | 265 | 269 | 263 | 269 | -0.37% | 10,200 | 28億5355万 | -17.99% | - | - |
| 02/19 | 275 | 275 | 269 | 270 | -1.82% | 5,000 | 28億6416万 | -18.67% | - | - |
| 02/18 | 278 | 278 | 268 | 275 | +4.56% | 5,000 | 29億1720万 | -17.91% | - | - |
| 02/17 | 267 | 276 | 260 | 263 | -5.9% | 13,600 | 27億8990万 | -22.42% | - | - |
| 02/16 | 262 | 282 | 261 | 280 | +2.76% | 17,800 | 29億6493万 | -18.27% | - | - |
| 02/15 | 280 | 282 | 263 | 272 | +8.8% | 10,000 | 28億8537万 | -21.16% | - | - |
| 02/12 | 273 | 273 | 247 | 250 | -12.43% | 56,600 | 26億5200万 | -28.16% | - | - |
| 02/10 | 311 | 317 | 278 | 286 | -9.65% | 18,000 | 30億2858万 | -19.12% | - | - |
| 02/09 | 331 | 331 | 311 | 316 | -6.23% | 12,000 | 33億5212万 | -10.99% | - | - |
| 02/08 | 345 | 350 | 336 | 337 | -4.67% | 17,800 | 35億7489万 | -5.87% | - | - |
| 02/05 | 353 | 356 | 347 | 354 | -0.98% | 4,600 | 37億4992万 | -1.53% | - | - |
| 02/04 | 356 | 359 | 353 | 357 | +0.28% | 1,600 | 37億8705万 | 0% | - | - |
| 02/03 | 363 | 363 | 355 | 356 | -2.47% | 6,400 | 37億7644万 | +0.56% | - | - |
| 02/02 | 369 | 369 | 364 | 365 | 0% | 5,800 | 38億7192万 | +4.29% | - | - |
| 02/01 | 368 | 368 | 364 | 365 | -0.68% | 2,600 | 38億7192万 | +5.19% | - | - |
| 01/29 | 358 | 368 | 355 | 368 | +2.37% | 17,000 | 38億9844万 | +7.14% | - | - |
| 01/28 | 354 | 359 | 354 | 359 | +0.98% | 4,000 | 38億827万 | +5.28% | - | - |
| 01/27 | 362 | 362 | 353 | 356 | -1.66% | 5,000 | 37億7114万 | +4.87% | - | - |
| 01/26 | 358 | 362 | 353 | 362 | -0.96% | 3,000 | 38億3479万 | +7.27% | - | - |
| 01/25 | 358 | 369 | 358 | 365 | +1.96% | 13,800 | 38億7192万 | +8.63% | - | - |
| 01/22 | 360 | 360 | 350 | 358 | +2.14% | 19,000 | 37億9766万 | +7.19% | - | - |
| 01/21 | 353 | 365 | 348 | 351 | -0.85% | 22,400 | 37億1810万 | +5.57% | - | - |
| 01/20 | 367 | 367 | 354 | 354 | -2.48% | 6,000 | 37億4992万 | +6.48% | - | - |
| 01/19 | 359 | 368 | 359 | 363 | +1.26% | 2,200 | 38億4540万 | +9.19% | - | - |
| 01/18 | 341 | 365 | 341 | 358 | 0% | 15,800 | 37億9766万 | +7.51% | - | - |
| 01/15 | 360 | 370 | 358 | 358 | -0.28% | 13,000 | 37億9766万 | +7.51% | - | - |
| 01/14 | 364 | 364 | 348 | 359 | -1.37% | 11,600 | 38億827万 | +7.81% | - | - |
| 01/13 | 355 | 365 | 353 | 364 | +6.28% | 11,000 | 38億6131万 | +8.98% | - | - |
| 01/12 | 365 | 366 | 337 | 343 | -5.39% | 26,400 | 36億3324万 | +2.54% | - | - |
| 01/08 | 330 | 398 | 329 | 362 | +4.17% | 122,800 | 38億4009万 | +7.74% | - | - |
| 01/07 | 359 | 363 | 348 | 348 | -2.11% | 16,400 | 36億8628万 | +3.12% | - | - |
| 01/06 | 355 | 368 | 341 | 355 | 0% | 41,600 | 37億6584万 | +5.03% | - | - |
| 01/05 | 375 | 375 | 354 | 355 | -6.58% | 62,600 | 37億6584万 | +4.41% | - | - |
| 01/04 | 409 | 410 | 378 | 380 | +6.59% | 201,400 | 40億3104万 | +11.44% | - | - |
| 2015 |
| 12/30 | 322 | 357 | 308 | 357 | +16.31% | 184,600 | 37億8175万 | +4.24% | - | - |
| 12/29 | 286 | 336 | 283 | 307 | +7.17% | 517,800 | 32億5135万 | -10.9% | - | - |
| 12/28 | 273 | 287 | 270 | 286 | +6.92% | 22,600 | 30億3388万 | -17.82% | - | - |
| 12/25 | 275 | 278 | 267 | 268 | -3.25% | 57,400 | 28億3764万 | -24.44% | - | - |
| 12/24 | 285 | 293 | 277 | 277 | -1.25% | 62,600 | 29億3311万 | -23.19% | - | - |
| 12/22 | 295 | 295 | 279 | 280 | -6.2% | 61,400 | 29億7024万 | -23.5% | - | - |
| 12/21 | 303 | 310 | 295 | 299 | -4.33% | 54,200 | 31億6648万 | -19.76% | - | - |
| 12/18 | 315 | 317 | 312 | 312 | -2.19% | 35,000 | 33億969万 | -17.46% | - | - |
| 12/17 | 320 | 322 | 319 | 319 | 0% | 19,000 | 33億8395万 | -16.93% | - | - |
| 12/16 | 324 | 324 | 315 | 319 | +0.79% | 32,600 | 33億8395万 | -18.21% | - | - |
| 12/15 | 330 | 330 | 317 | 317 | -1.56% | 22,600 | 33億5743万 | -19.87% | - | - |
| 12/14 | 341 | 341 | 315 | 322 | -7.48% | 67,600 | 34億1047万 | -19.83% | - | - |
| 12/11 | 356 | 360 | 348 | 348 | -3.61% | 16,600 | 36億8628万 | -14.41% | - | - |
| 12/10 | 365 | 365 | 356 | 361 | -1.77% | 18,000 | 38億2418万 | -12.07% | - | - |
| 12/09 | 372 | 372 | 365 | 367 | -0.54% | 15,800 | 38億9313万 | -11.35% | - | - |
| 12/08 | 366 | 372 | 366 | 369 | +0.41% | 7,600 | 39億1435万 | -11.72% | - | - |
| 12/07 | 370 | 370 | 364 | 368 | -0.94% | 9,200 | 38億9844万 | -12.71% | - | - |
| 12/04 | 371 | 371 | 364 | 371 | -0.54% | 22,600 | 39億3556万 | -12.71% | - | - |
| 12/03 | 370 | 379 | 365 | 373 | -2.48% | 18,800 | 39億5678万 | -13.05% | - | - |
| 12/02 | 389 | 389 | 375 | 383 | -1.54% | 13,400 | 40億5756万 | -11.66% | - | - |
| 12/01 | 386 | 389 | 379 | 389 | +3.46% | 7,000 | 41億2120万 | -10.89% | - | - |
| 11/30 | 380 | 382 | 375 | 376 | -4.57% | 13,200 | 39億8330万 | -14.46% | - | - |
| 11/27 | 400 | 400 | 393 | 394 | +0.13% | 10,200 | 41億7424万 | -11.17% | - | - |
| 11/26 | 394 | 396 | 361 | 393 | -2% | 50,600 | 41億6894万 | -11.69% | - | - |
| 11/25 | 402 | 403 | 400 | 401 | -0.87% | 10,400 | 42億5380万 | -10.29% | - | - |
| 11/24 | 415 | 415 | 400 | 405 | -2.41% | 7,000 | 42億9093万 | -10.11% | - | - |
| 11/20 | 420 | 420 | 407 | 415 | -1.31% | 10,800 | 43億9701万 | -8.3% | - | - |
| 11/19 | 424 | 424 | 420 | 420 | -0.24% | 1,600 | 44億5536万 | -7.28% | - | - |
| 11/18 | 416 | 426 | 416 | 421 | -2.09% | 6,600 | 44億6596万 | -7.47% | - | - |
| 11/17 | 437 | 440 | 430 | 430 | -2.05% | 10,400 | 45億6144万 | -5.7% | - | - |
| 11/16 | 449 | 449 | 433 | 439 | -2.12% | 9,000 | 46億5691万 | -4.15% | - | - |
| 11/13 | 449 | 449 | 428 | 449 | -2.71% | 15,600 | 47億5768万 | -2.07% | - | - |
| 11/12 | 460 | 462 | 458 | 461 | 0% | 3,600 | 48億9028万 | +0.44% | - | - |
| 11/11 | 459 | 461 | 459 | 461 | +0.66% | 1,000 | 48億9028万 | +0.66% | - | - |
| 11/10 | 453 | 465 | 451 | 458 | +1.22% | 14,000 | 48億5846万 | 0% | - | - |
| 11/09 | 448 | 458 | 448 | 453 | -0.11% | 5,600 | 48億12万 | -0.98% | - | - |
| 11/06 | 442 | 453 | 442 | 453 | -0.55% | 3,000 | 48億542万 | -0.88% | - | - |
| 11/05 | 458 | 458 | 450 | 456 | -0.22% | 6,600 | 48億3194万 | -0.33% | - | - |
| 11/04 | 456 | 457 | 456 | 457 | +0.22% | 400 | 48億4255万 | +0.11% | - | - |
