株価チャート
2015/10/01～2016/02/29
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 |
|---|
| 2020 | 3/1, 株式分割 1→2 |
| 2016 | 3/1, 株式分割 1→3 |
| 2016 |
| 02/29 | 498 | 499 | 486 | 488 | -1.02% | 891,400 | 923億5457万 | +0.1% | 27.71 | 5.41 |
| 02/26 | 481 | 500 | 481 | 493 | +2.5% | 1,168,200 | 933億180万 | +1.13% | 28 | 5.47 |
| 02/25 | 473 | 484 | 467 | 481 | -0.24% | 2,076,800 | 910億2845万 | -0.93% | 27.31 | 5.34 |
| 02/24 | 483 | 486 | 476 | 482 | -0.86% | 3,015,006 | 912億4947万 | -0.48% | 27.38 | 5.35 |
| 02/23 | 493 | 493 | 480 | 486 | -1.02% | 1,245,000 | 920億3883万 | +0.38% | 27.62 | 5.4 |
| 02/22 | 482 | 494 | 480 | 491 | +1.38% | 1,102,800 | 929億8606万 | +1.41% | 27.9 | 5.45 |
| 02/19 | 481 | 486 | 473 | 484 | -0.07% | 869,400 | 917億2309万 | +0.03% | 27.52 | 5.38 |
| 02/18 | 479 | 488 | 475 | 485 | +3.45% | 1,312,200 | 917億8624万 | -0.31% | 27.54 | 5.38 |
| 02/17 | 470 | 475 | 461 | 468 | +0.29% | 1,006,200 | 887億2354万 | -4.03% | 26.62 | 5.2 |
| 02/16 | 473 | 479 | 464 | 467 | -0.18% | 1,445,400 | 884億7094万 | -4.5% | 26.55 | 5.19 |
| 02/15 | 470 | 474 | 456 | 468 | +5.76% | 1,239,600 | 886億2881万 | -4.91% | 26.59 | 5.2 |
| 02/12 | 446 | 461 | 439 | 442 | -6.19% | 1,813,200 | 837億9796万 | -10.46% | 25.14 | 4.91 |
| 02/10 | 483 | 486 | 462 | 472 | -1.84% | 1,563,600 | 893億2345万 | -5.32% | 26.8 | 5.24 |
| 02/09 | 483 | 487 | 477 | 480 | -3.35% | 1,359,600 | 909億9688万 | -4.32% | 27.3 | 5.33 |
| 02/08 | 478 | 499 | 476 | 497 | +2.51% | 1,425,600 | 941億5430万 | -1.58% | 28.25 | 5.52 |
| 02/05 | 487 | 495 | 480 | 485 | -2.09% | 1,495,200 | 918億4938万 | -4.37% | 27.56 | 5.38 |
| 02/04 | 514 | 516 | 492 | 495 | -3.7% | 1,275,600 | 938億698万 | -2.91% | 28.15 | 5.5 |
| 02/03 | 516 | 519 | 508 | 514 | -2.37% | 1,143,600 | 974億645万 | +0.42% | 29.23 | 5.71 |
| 02/02 | 526 | 541 | 523 | 527 | -0.47% | 804,600 | 997億7451万 | +2.66% | 29.94 | 5.85 |
| 02/01 | 518 | 531 | 512 | 529 | +5.31% | 1,158,000 | 1002億4812万 | +3.15% | 30.08 | 5.88 |
| 01/29 | 486 | 505 | 483 | 503 | +3.75% | 1,558,200 | 951億9625万 | -2.24% | 28.56 | 5.58 |
| 01/28 | 487 | 492 | 479 | 484 | -1.09% | 1,293,000 | 917億5466万 | -6.14% | 27.53 | 5.38 |
| 01/27 | 492 | 499 | 484 | 490 | +2.05% | 1,015,200 | 927億6504万 | -5.65% | 27.83 | 5.44 |
| 01/26 | 485 | 493 | 479 | 480 | -2.87% | 872,400 | 909億216万 | -8.08% | 27.28 | 5.33 |
| 01/25 | 488 | 495 | 481 | 494 | +3.82% | 1,122,000 | 935億8597万 | -5.73% | 28.08 | 5.49 |
| 01/22 | 457 | 478 | 449 | 476 | +8.06% | 1,510,800 | 901億4438万 | -9.54% | 27.05 | 5.28 |
| 01/21 | 456 | 470 | 440 | 440 | -5.13% | 2,127,600 | 834億1907万 | -16.6% | 25.03 | 4.89 |
| 01/20 | 487 | 487 | 463 | 464 | -3.73% | 1,295,400 | 879億3418万 | -12.75% | 26.39 | 5.15 |
| 01/19 | 482 | 490 | 479 | 482 | +0.21% | 828,600 | 913億4420万 | -9.88% | 27.41 | 5.35 |
| 01/18 | 481 | 488 | 471 | 481 | -2.73% | 1,671,600 | 911億5475万 | -10.4% | 27.35 | 5.34 |
| 01/15 | 545 | 545 | 492 | 495 | -6.67% | 2,544,600 | 937億1226万 | -8.56% | 28.12 | 5.49 |
| 01/14 | 518 | 533 | 513 | 530 | +0.47% | 1,117,200 | 1004億600万 | -2.57% | 30.13 | 5.89 |
| 01/13 | 511 | 532 | 510 | 528 | +4.11% | 716,400 | 999億3238万 | -3.21% | 29.99 | 5.86 |
| 01/12 | 520 | 527 | 504 | 507 | -3.8% | 1,121,400 | 959億8561万 | -7.37% | 28.8 | 5.63 |
| 01/08 | 533 | 538 | 516 | 527 | -2.17% | 1,261,200 | 997億7451万 | -4.07% | 29.94 | 5.85 |
| 01/07 | 543 | 548 | 537 | 538 | -1.22% | 897,000 | 1019億8471万 | -2.3% | 30.6 | 5.98 |
| 01/06 | 551 | 553 | 543 | 545 | -0.76% | 546,600 | 1032億4767万 | -1.27% | 30.98 | 6.05 |
| 01/05 | 552 | 555 | 543 | 549 | -1.05% | 672,000 | 1040億3703万 | -0.51% | 31.22 | 6.1 |
| 01/04 | 558 | 565 | 553 | 555 | -0.89% | 588,600 | 1051億4213万 | +0.54% | 31.55 | 6.16 |
| 2015 |
| 12/30 | 556 | 561 | 552 | 560 | +1.82% | 433,200 | 1060億8935万 | +1.63% | 31.83 | 6.22 |
| 12/29 | 543 | 550 | 538 | 550 | +0.92% | 415,200 | 1041億9490万 | 0% | 31.26 | 6.11 |
| 12/28 | 547 | 548 | 532 | 545 | +1.24% | 438,600 | 1032億4767万 | -0.55% | 30.98 | 6.05 |
| 12/25 | 537 | 548 | 534 | 538 | -0.15% | 578,400 | 1019億8471万 | -1.58% | 30.6 | 5.98 |
| 12/24 | 559 | 561 | 537 | 539 | -2.71% | 687,600 | 1021億4258万 | -1.25% | 30.65 | 5.99 |
| 12/22 | 556 | 558 | 549 | 554 | +0.45% | 421,200 | 1049億8426万 | +1.68% | 31.5 | 6.15 |
| 12/21 | 554 | 558 | 543 | 552 | -0.75% | 546,000 | 1045億1064万 | +1.6% | 31.36 | 6.13 |
| 12/18 | 558 | 571 | 556 | 556 | -0.89% | 835,200 | 1053億 | +2.74% | 31.6 | 6.17 |
| 12/17 | 548 | 562 | 544 | 561 | +4.34% | 829,800 | 1062億4723万 | +3.86% | 31.88 | 6.23 |
| 12/16 | 542 | 544 | 533 | 538 | +0.94% | 519,600 | 1018億2684万 | +0.09% | 30.55 | 5.97 |
| 12/15 | 535 | 548 | 531 | 533 | -0.16% | 565,800 | 1008億7961万 | -0.65% | 30.27 | 5.91 |
| 12/14 | 523 | 535 | 519 | 533 | -0.31% | 718,200 | 1010億3748万 | -0.12% | 30.32 | 5.92 |
| 12/11 | 538 | 547 | 532 | 535 | -0.77% | 710,400 | 1013億5322万 | +0.38% | 30.41 | 5.94 |
| 12/10 | 542 | 545 | 538 | 539 | -1.97% | 563,400 | 1021億4258万 | +1.54% | 30.65 | 5.99 |
| 12/09 | 562 | 563 | 549 | 550 | -2.08% | 755,400 | 1041億9490万 | +3.77% | 31.26 | 6.11 |
| 12/08 | 565 | 568 | 558 | 562 | -0.88% | 443,400 | 1064億510万 | +6.38% | 31.93 | 6.24 |
| 12/07 | 566 | 568 | 562 | 567 | +1.19% | 504,600 | 1073億5232万 | +7.53% | 32.21 | 6.29 |
| 12/04 | 563 | 569 | 553 | 560 | -2.04% | 1,071,000 | 1060億8935万 | +6.67% | 31.83 | 6.22 |
| 12/03 | 572 | 574 | 567 | 572 | +0.15% | 624,000 | 1082億9955万 | +9.1% | 32.5 | 6.35 |
| 12/02 | 567 | 573 | 562 | 571 | +1.03% | 931,200 | 1081億4168万 | +9.15% | 32.45 | 6.34 |
| 12/01 | 566 | 568 | 558 | 565 | +0.74% | 888,600 | 1070億3658万 | +8.45% | 32.12 | 6.27 |
| 11/30 | 550 | 563 | 542 | 561 | +1.97% | 1,237,200 | 1062億4723万 | +7.85% | 31.88 | 6.23 |
| 11/27 | 548 | 558 | 541 | 550 | +0.61% | 1,163,400 | 1041億9490万 | +5.77% | 31.26 | 6.11 |
| 11/26 | 532 | 548 | 531 | 547 | +3.14% | 1,104,600 | 1035億6342万 | +5.13% | 31.07 | 6.07 |
| 11/25 | 533 | 533 | 525 | 530 | -0.47% | 735,000 | 1004億600万 | +1.92% | 30.13 | 5.89 |
| 11/24 | 518 | 533 | 518 | 533 | +3.4% | 885,000 | 1008億7961万 | +2.4% | 30.27 | 5.91 |
| 11/20 | 512 | 515 | 508 | 515 | +0.98% | 407,400 | 975億6432万 | -0.77% | 29.27 | 5.72 |
| 11/19 | 513 | 513 | 507 | 510 | +0.33% | 466,800 | 966億1709万 | -1.54% | 28.99 | 5.66 |
| 11/18 | 519 | 519 | 506 | 508 | -1.29% | 701,400 | 963億135万 | -1.29% | 28.9 | 5.65 |
| 11/17 | 513 | 519 | 512 | 515 | +0.98% | 645,000 | 975億6432万 | +0.59% | 29.27 | 5.72 |
| 11/16 | 513 | 515 | 508 | 510 | -1.61% | 702,600 | 966億1709万 | +0.39% | 28.99 | 5.66 |
| 11/13 | 511 | 523 | 506 | 518 | +1.14% | 1,029,600 | 981億9580万 | +2.84% | 29.46 | 5.76 |
| 11/12 | 500 | 515 | 500 | 513 | +2.16% | 899,400 | 970億9070万 | +2.3% | 29.13 | 5.69 |
| 11/11 | 500 | 508 | 499 | 502 | +0.77% | 855,600 | 950億3838万 | +0.74% | 28.52 | 5.57 |
| 11/10 | 492 | 499 | 487 | 498 | +0.88% | 1,079,400 | 943億1217万 | +0.57% | 28.3 | 5.53 |
| 11/09 | 500 | 508 | 493 | 494 | -0.07% | 1,070,400 | 934億9124万 | +0.3% | 28.05 | 5.48 |
| 11/06 | 499 | 506 | 492 | 494 | -0.9% | 1,068,600 | 935億5439万 | +0.78% | 28.07 | 5.48 |
| 11/05 | 498 | 503 | 484 | 498 | -0.66% | 2,045,400 | 944億689万 | +2.54% | 28.33 | 5.53 |
| 11/04 | 517 | 519 | 495 | 502 | -2.43% | 2,008,800 | 950億3838万 | +3.86% | 28.52 | 5.57 |
| 11/02 | 525 | 526 | 513 | 514 | -2.06% | 1,287,600 | 974億645万 | +7.34% | 29.23 | 5.71 |
| 10/30 | 537 | 541 | 525 | 525 | -1.41% | 1,221,000 | 994億5877万 | +10.53% | 29.84 | 5.83 |
| 10/29 | 537 | 545 | 532 | 533 | +0.31% | 2,272,800 | 1008億7961万 | +13.3% | 30.27 | 5.91 |
| 10/28 | 537 | 540 | 530 | 531 | -1.7% | 1,036,200 | 1005億6387万 | +14.16% | 30.17 | 5.89 |
| 10/27 | 533 | 549 | 533 | 540 | +1.41% | 1,186,800 | 1023億45万 | +17.39% | 30.7 | 6 |
| 10/26 | 545 | 546 | 527 | 533 | -1.39% | 937,200 | 1008億7961万 | +17.03% | 30.27 | 5.91 |
| 10/23 | 550 | 550 | 535 | 540 | -1.22% | 1,044,600 | 1023億45万 | +19.73% | 30.7 | 6 |
| 10/22 | 551 | 553 | 534 | 547 | -0.46% | 1,601,400 | 1035億6342万 | +22.57% | 31.07 | 6.07 |
| 10/21 | 551 | 557 | 541 | 549 | -1.49% | 1,650,600 | 1040億3703万 | +24.53% | 31.22 | 6.1 |
| 10/20 | 542 | 561 | 542 | 558 | +5.02% | 2,863,800 | 1056億1574万 | +28.16% | 31.69 | 6.19 |
| 10/19 | 507 | 538 | 504 | 531 | +7.42% | 4,320,600 | 1005億6387万 | +23.74% | 30.17 | 5.89 |
| 10/16 | 497 | 507 | 491 | 494 | -1.33% | 2,704,800 | 936億1754万 | +16.55% | 28.09 | 5.49 |
| 10/15 | 487 | 504 | 477 | 501 | +16.93% | 7,866,000 | 948億8051万 | +19.25% | 28.47 | 5.56 |
| 10/14 | 430 | 432 | 424 | 428 | +1.18% | 679,800 | 811億4572万 | +2.96% | 24.35 | 4.76 |
| 10/13 | 420 | 430 | 420 | 423 | +0.91% | 660,000 | 801億9850万 | +1.76% | 24.06 | 4.7 |
| 10/09 | 426 | 426 | 414 | 420 | -2.18% | 756,600 | 794億7229万 | +0.84% | 23.85 | 4.66 |
| 10/08 | 435 | 435 | 423 | 429 | -0.77% | 758,400 | 812億4045万 | +3.08% | 24.38 | 4.76 |
| 10/07 | 436 | 436 | 427 | 432 | -0.42% | 588,600 | 818億7193万 | +3.64% | 24.57 | 4.8 |
| 10/06 | 440 | 442 | 430 | 434 | -0.23% | 634,800 | 822億1925万 | +4.08% | 24.67 | 4.82 |
| 10/05 | 433 | 438 | 431 | 435 | +2.63% | 359,400 | 824億869万 | +4.32% | 24.73 | 4.83 |
| 10/02 | 425 | 433 | 421 | 424 | -1.24% | 415,200 | 802億9322万 | +1.4% | 24.09 | 4.71 |
| 10/01 | 415 | 433 | 409 | 429 | +4.12% | 824,400 | 813億360万 | +2.67% | 24.4 | 4.77 |
