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→4 |
| 2016 |
| 03/31 | 1,075 | 1,086 | 1,053 | 1,078 | +2.5% | 411,600 | 663億8865万 | +9.28% | 6.89 | 1.26 |
| 03/30 | 1,021 | 1,079 | 1,021 | 1,051 | +3.7% | 303,200 | 647億7129万 | +7.6% | 6.72 | 1.23 |
| 03/29 | 1,003 | 1,016 | 996 | 1,014 | -2.05% | 163,600 | 624億6078万 | +4.62% | 6.48 | 1.19 |
| 03/28 | 1,025 | 1,035 | 1,021 | 1,035 | +1.35% | 95,600 | 637億7007万 | +7.37% | 6.62 | 1.21 |
| 03/25 | 1,036 | 1,036 | 1,008 | 1,021 | -0.73% | 99,600 | 629億2288万 | +6.71% | 6.53 | 1.2 |
| 03/24 | 1,043 | 1,043 | 1,028 | 1,029 | -1.32% | 110,400 | 633億8499万 | +8.18% | 6.58 | 1.21 |
| 03/23 | 1,045 | 1,055 | 1,040 | 1,043 | -0.24% | 84,800 | 642億3217万 | +10.55% | 6.67 | 1.22 |
| 03/22 | 1,048 | 1,053 | 1,030 | 1,045 | +1.46% | 134,000 | 643億8621万 | +11.76% | 6.68 | 1.22 |
| 03/18 | 1,025 | 1,031 | 1,014 | 1,030 | +0.37% | 80,400 | 634億6200万 | +10.99% | 6.59 | 1.21 |
| 03/17 | 1,035 | 1,051 | 1,018 | 1,026 | -0.24% | 115,200 | 632億3095万 | +11.79% | 6.56 | 1.2 |
| 03/16 | 1,038 | 1,039 | 1,025 | 1,029 | -0.72% | 162,400 | 633億8499万 | +13.05% | 6.58 | 1.21 |
| 03/15 | 1,015 | 1,040 | 1,013 | 1,036 | +2.85% | 246,400 | 638億4709万 | +14.88% | 6.63 | 1.21 |
| 03/14 | 986 | 1,014 | 986 | 1,008 | +2.94% | 205,200 | 620億7570万 | +12.32% | 6.44 | 1.18 |
| 03/11 | 960 | 984 | 953 | 979 | +1.16% | 147,600 | 603億431万 | +9.73% | 6.26 | 1.15 |
| 03/10 | 985 | 985 | 963 | 968 | -0.51% | 88,400 | 596億1115万 | +8.71% | 6.19 | 1.13 |
| 03/09 | 965 | 979 | 959 | 973 | +0.26% | 186,000 | 599億1922万 | +9.39% | 6.22 | 1.14 |
| 03/08 | 953 | 973 | 940 | 970 | +1.84% | 166,400 | 597億6519万 | +8.99% | 6.21 | 1.14 |
| 03/07 | 955 | 961 | 943 | 953 | +1.74% | 116,800 | 586億8695万 | +6.78% | 6.09 | 1.12 |
| 03/04 | 930 | 949 | 923 | 936 | +1.9% | 188,000 | 576億8573万 | +4.96% | 5.99 | 1.1 |
| 03/03 | 934 | 934 | 915 | 919 | -0.94% | 94,800 | 566億749万 | +3% | 5.88 | 1.08 |
| 03/02 | 913 | 931 | 913 | 928 | +4.36% | 136,000 | 571億4661万 | +3.98% | 5.93 | 1.09 |
| 03/01 | 888 | 898 | 876 | 889 | +0.14% | 78,400 | 547億5908万 | -0.25% | 5.69 | 1.04 |
| 02/29 | 905 | 913 | 888 | 888 | 0% | 116,000 | 546億8207万 | -0.62% | 5.68 | 1.04 |
| 02/26 | 908 | 919 | 878 | 888 | -2.07% | 200,800 | 546億8207万 | -0.73% | 5.68 | 1.04 |
| 02/25 | 859 | 909 | 859 | 906 | +5.53% | 182,800 | 558億3732万 | +1.37% | 5.8 | 1.06 |
| 02/24 | 851 | 878 | 845 | 859 | +0.15% | 112,800 | 529億1067万 | -3.84% | 5.49 | 1.01 |
| 02/23 | 889 | 893 | 853 | 858 | -3.24% | 163,200 | 528億3366万 | -4.19% | 5.49 | 1 |
| 02/22 | 853 | 889 | 851 | 886 | +2.31% | 173,200 | 546億505万 | -1.2% | 5.67 | 1.04 |
| 02/19 | 848 | 866 | 848 | 866 | +1.17% | 144,800 | 533億7278万 | -3.54% | 5.54 | 1.01 |
| 02/18 | 866 | 868 | 844 | 856 | +0.88% | 154,000 | 527億5664万 | -4.97% | 5.48 | 1 |
| 02/17 | 838 | 858 | 835 | 849 | +0.59% | 233,600 | 522億9454万 | -6.11% | 5.43 | 0.99 |
| 02/16 | 839 | 864 | 819 | 844 | -1.03% | 480,400 | 519億8647万 | -6.87% | 5.4 | 0.99 |
| 02/15 | 825 | 853 | 818 | 853 | +9.47% | 357,200 | 525億2559万 | -6.32% | 5.45 | 1 |
| 02/12 | 775 | 794 | 755 | 779 | -5.46% | 655,200 | 479億8159万 | -14.89% | 4.98 | 0.91 |
| 02/10 | 855 | 858 | 818 | 824 | -2.95% | 482,800 | 507億5420万 | -10.75% | 5.27 | 0.97 |
| 02/09 | 869 | 869 | 835 | 849 | -5.83% | 316,000 | 522億9454万 | -8.64% | 5.43 | 0.99 |
| 02/08 | 874 | 910 | 871 | 901 | +2.27% | 218,800 | 555億2925万 | -3.61% | 5.77 | 1.06 |
| 02/05 | 898 | 906 | 866 | 881 | -4.47% | 354,400 | 542億9698万 | -6.15% | 5.64 | 1.03 |
| 02/04 | 960 | 960 | 914 | 923 | -4.16% | 281,200 | 568億3854万 | -2.28% | 5.9 | 1.08 |
| 02/03 | 961 | 965 | 949 | 963 | -1.66% | 187,200 | 593億309万 | +1.74% | 6.16 | 1.13 |
| 02/02 | 1,004 | 1,015 | 978 | 979 | -3.93% | 156,000 | 603億431万 | +3.46% | 6.26 | 1.15 |
| 02/01 | 998 | 1,023 | 995 | 1,019 | +4.89% | 325,600 | 627億6885万 | +7.69% | 6.52 | 1.19 |
| 01/29 | 919 | 971 | 906 | 971 | +5.71% | 467,600 | 598億4220万 | +2.89% | 6.21 | 1.14 |
| 01/28 | 923 | 933 | 913 | 919 | -1.34% | 178,400 | 566億749万 | -2.67% | 5.88 | 1.08 |
| 01/27 | 924 | 944 | 919 | 931 | +2.62% | 196,400 | 573億7766万 | -1.66% | 5.96 | 1.09 |
| 01/26 | 918 | 925 | 908 | 908 | -2.81% | 134,800 | 559億1434万 | -4.47% | 5.81 | 1.06 |
| 01/25 | 921 | 939 | 905 | 934 | +2.61% | 174,800 | 575億3169万 | -2.12% | 5.97 | 1.09 |
| 01/22 | 903 | 914 | 888 | 910 | +2.54% | 248,400 | 560億6837万 | -4.91% | 5.82 | 1.07 |
| 01/21 | 873 | 903 | 871 | 888 | -0.14% | 580,800 | 546億8207万 | -7.65% | 5.68 | 1.04 |
| 01/20 | 900 | 901 | 878 | 889 | -1.66% | 489,200 | 547億5908万 | -8% | 5.69 | 1.04 |
| 01/19 | 900 | 915 | 890 | 904 | -0.55% | 142,000 | 556億8329万 | -7.02% | 5.78 | 1.06 |
| 01/18 | 894 | 914 | 885 | 909 | -0.41% | 178,800 | 559億9135万 | -6.99% | 5.81 | 1.06 |
| 01/15 | 943 | 943 | 908 | 913 | -1.88% | 113,200 | 562億2241万 | -7.17% | 5.84 | 1.07 |
| 01/14 | 905 | 934 | 899 | 930 | -0.93% | 174,000 | 573億64万 | -5.97% | 5.95 | 1.09 |
| 01/13 | 914 | 940 | 908 | 939 | +4.74% | 192,000 | 578億3976万 | -5.56% | 6.01 | 1.1 |
| 01/12 | 948 | 960 | 895 | 896 | -5.78% | 372,400 | 552億2118万 | -10.29% | 5.73 | 1.05 |
| 01/08 | 955 | 965 | 939 | 951 | -1.3% | 297,200 | 586億993万 | -5.35% | 6.09 | 1.11 |
| 01/07 | 971 | 976 | 955 | 964 | -1.15% | 165,600 | 593億8010万 | -4.48% | 6.17 | 1.13 |
| 01/06 | 985 | 991 | 971 | 975 | -1.02% | 95,200 | 600億7326万 | -3.75% | 6.24 | 1.14 |
| 01/05 | 996 | 1,000 | 983 | 985 | -1.38% | 132,000 | 606億8939万 | -3.05% | 6.3 | 1.15 |
| 01/04 | 1,004 | 1,014 | 996 | 999 | -0.5% | 157,600 | 615億3658万 | -1.99% | 6.39 | 1.17 |
| 2015 |
| 12/30 | 999 | 1,006 | 995 | 1,004 | +0.88% | 61,200 | 618億4465万 | -1.69% | 6.42 | 1.18 |
| 12/29 | 994 | 999 | 973 | 995 | +1.53% | 101,200 | 613億553万 | -2.83% | 6.36 | 1.17 |
| 12/28 | 970 | 983 | 960 | 980 | +1.69% | 75,200 | 603億8132万 | -4.39% | 6.27 | 1.15 |
| 12/25 | 964 | 970 | 961 | 964 | 0% | 170,400 | 593億8010万 | -6.16% | 6.17 | 1.13 |
| 12/24 | 988 | 988 | 964 | 964 | -2.03% | 134,400 | 593億8010万 | -6.34% | 6.17 | 1.13 |
| 12/22 | 978 | 991 | 978 | 984 | +0.38% | 107,600 | 606億1237万 | -4.58% | 6.29 | 1.15 |
| 12/21 | 994 | 995 | 971 | 980 | -1.38% | 194,400 | 603億8132万 | -5.04% | 6.27 | 1.15 |
| 12/18 | 1,000 | 1,025 | 994 | 994 | -0.75% | 172,400 | 612億2851万 | -3.8% | 6.36 | 1.16 |
| 12/17 | 1,006 | 1,015 | 1,000 | 1,001 | +0.5% | 177,200 | 616億9061万 | -3.26% | 6.4 | 1.17 |
| 12/16 | 1,010 | 1,011 | 993 | 996 | -0.5% | 179,600 | 613億8254万 | -3.93% | 6.37 | 1.17 |
| 12/15 | 1,008 | 1,016 | 1,000 | 1,001 | -1.84% | 210,000 | 616億9061万 | -3.54% | 6.4 | 1.17 |
| 12/14 | 1,003 | 1,021 | 990 | 1,020 | +0.25% | 235,200 | 628億4587万 | -1.92% | 6.52 | 1.2 |
| 12/11 | 1,016 | 1,031 | 1,014 | 1,018 | -1.09% | 263,200 | 626億9183万 | -2.26% | 6.51 | 1.19 |
| 12/10 | 1,026 | 1,035 | 1,025 | 1,029 | -0.72% | 232,000 | 633億8499万 | -1.56% | 6.58 | 1.21 |
| 12/09 | 1,045 | 1,051 | 1,031 | 1,036 | -2.47% | 180,800 | 638億4709万 | -1.31% | 6.63 | 1.21 |
| 12/08 | 1,063 | 1,066 | 1,048 | 1,063 | +0.12% | 162,400 | 654億6445万 | +0.52% | 6.8 | 1.24 |
| 12/07 | 1,049 | 1,071 | 1,049 | 1,061 | +1.43% | 124,800 | 653億8743万 | -0.16% | 6.79 | 1.24 |
| 12/04 | 1,050 | 1,055 | 1,041 | 1,046 | -1.41% | 137,200 | 644億6322万 | -2.13% | 6.69 | 1.23 |
| 12/03 | 1,053 | 1,064 | 1,051 | 1,061 | +0.95% | 130,000 | 653億8743万 | -1.37% | 6.79 | 1.24 |
| 12/02 | 1,070 | 1,070 | 1,051 | 1,051 | -1.06% | 181,200 | 647億7129万 | -2.75% | 6.72 | 1.23 |
| 12/01 | 1,073 | 1,075 | 1,053 | 1,063 | 0% | 118,800 | 654億6445万 | -2.25% | 6.8 | 1.24 |
| 11/30 | 1,051 | 1,065 | 1,040 | 1,063 | +1.07% | 206,400 | 654億6445万 | -2.7% | 6.8 | 1.24 |
| 11/27 | 1,056 | 1,063 | 1,046 | 1,051 | -0.71% | 128,400 | 647億7129万 | -4.17% | 6.72 | 1.23 |
| 11/26 | 1,068 | 1,068 | 1,051 | 1,059 | +0.83% | 180,400 | 652億3339万 | -4.01% | 6.77 | 1.24 |
| 11/25 | 1,058 | 1,076 | 1,050 | 1,050 | -1.87% | 259,600 | 646億9428万 | -5.23% | 6.72 | 1.23 |
| 11/24 | 1,025 | 1,071 | 1,025 | 1,070 | +4.39% | 344,000 | 659億2655万 | -3.95% | 6.84 | 1.25 |
| 11/20 | 1,013 | 1,025 | 1,009 | 1,025 | +0.37% | 254,800 | 631億5394万 | -8.48% | 6.56 | 1.2 |
| 11/19 | 1,021 | 1,030 | 1,013 | 1,021 | +0.62% | 217,200 | 629億2288万 | -9.46% | 6.53 | 1.2 |
| 11/18 | 1,010 | 1,020 | 1,006 | 1,015 | +0.74% | 252,400 | 625億3780万 | -10.57% | 6.49 | 1.19 |
| 11/17 | 1,025 | 1,025 | 1,005 | 1,008 | -0.86% | 196,800 | 620億7570万 | -12.01% | 6.44 | 1.18 |
| 11/16 | 1,011 | 1,019 | 1,006 | 1,016 | -0.25% | 139,200 | 626億1482万 | -11.94% | 6.5 | 1.19 |
| 11/13 | 1,020 | 1,024 | 1,011 | 1,019 | -1.21% | 196,800 | 627億6885万 | -12.4% | 6.52 | 1.19 |
| 11/12 | 1,058 | 1,071 | 1,026 | 1,031 | -1.43% | 286,800 | 635億3902万 | -11.93% | 6.6 | 1.21 |
| 11/11 | 1,015 | 1,064 | 1,011 | 1,046 | +2.57% | 415,200 | 644億6322万 | -11.26% | 6.69 | 1.23 |
| 11/10 | 1,044 | 1,048 | 1,015 | 1,020 | -3.09% | 468,000 | 628億4587万 | -13.92% | 6.52 | 1.2 |
| 11/09 | 1,060 | 1,075 | 1,046 | 1,053 | -0.82% | 474,400 | 648億4831万 | -11.7% | 6.73 | 1.23 |
| 11/06 | 1,085 | 1,095 | 1,056 | 1,061 | -4.93% | 638,400 | 653億8743万 | -11.34% | 6.79 | 1.24 |
| 11/05 | 1,143 | 1,158 | 1,106 | 1,116 | -3.46% | 217,600 | 687億7618万 | -7.13% | 7.14 | 1.31 |
| 11/04 | 1,199 | 1,200 | 1,154 | 1,156 | -3.65% | 205,600 | 712億4072万 | -3.89% | 7.4 | 1.35 |
