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 |
|---|
| 2021 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 560 | 580 | 550 | 570 | +3.64% | 403,400 | 98億3573万 | +7.55% | 1307.63 | 0.86 |
| 03/30 | 550 | 560 | 540 | 550 | +1.85% | 151,400 | 94億9062万 | +4.76% | 1261.74 | 0.83 |
| 03/29 | 550 | 550 | 530 | 540 | -1.82% | 239,400 | 93億1806万 | +3.65% | 1238.8 | 0.82 |
| 03/28 | 550 | 570 | 550 | 550 | 0% | 172,500 | 94億9062万 | +6.18% | 1261.74 | 0.83 |
| 03/25 | 570 | 580 | 540 | 550 | -3.51% | 340,000 | 94億9062万 | +7% | 1261.74 | 0.83 |
| 03/24 | 560 | 580 | 560 | 570 | +1.79% | 369,500 | 98億3573万 | +11.76% | 1307.63 | 0.86 |
| 03/23 | 590 | 600 | 560 | 560 | -6.67% | 703,300 | 96億6318万 | +11.11% | 1284.69 | 0.85 |
| 03/22 | 620 | 620 | 590 | 600 | -1.64% | 363,400 | 103億5340万 | +20.24% | 1376.45 | 0.91 |
| 03/18 | 600 | 610 | 590 | 610 | 0% | 410,400 | 105億2596万 | +23.98% | 1399.39 | 0.92 |
| 03/17 | 570 | 630 | 570 | 610 | +10.91% | 1,813,700 | 105億2596万 | +26.56% | 1399.39 | 0.92 |
| 03/16 | 550 | 570 | 530 | 550 | 0% | 431,400 | 94億9062万 | +15.55% | 1261.74 | 0.83 |
| 03/15 | 560 | 570 | 550 | 550 | -1.79% | 305,700 | 94億9062万 | +16.53% | 1261.74 | 0.83 |
| 03/14 | 570 | 580 | 550 | 560 | -1.75% | 408,400 | 96億6318万 | +19.4% | 1284.69 | 0.85 |
| 03/11 | 550 | 590 | 540 | 570 | +3.64% | 851,300 | 98億3573万 | +22.84% | 1307.63 | 0.86 |
| 03/10 | 560 | 580 | 530 | 550 | -1.79% | 1,029,700 | 94億9062万 | +19.57% | 1261.74 | 0.83 |
| 03/09 | 520 | 560 | 520 | 560 | +9.8% | 1,067,800 | 96億6318万 | +22.54% | 1284.69 | 0.85 |
| 03/08 | 480 | 510 | 470 | 510 | +6.25% | 323,000 | 88億39万 | +12.33% | 1169.98 | 0.77 |
| 03/07 | 490 | 500 | 480 | 480 | -2.04% | 352,300 | 82億8272万 | +5.96% | 1101.16 | 0.73 |
| 03/04 | 470 | 490 | 470 | 490 | +4.26% | 151,600 | 84億5528万 | +7.93% | 1124.1 | 0.74 |
| 03/03 | 470 | 470 | 450 | 470 | +2.17% | 200,400 | 81億1016万 | +3.98% | 1078.22 | 0.71 |
| 03/02 | 460 | 470 | 450 | 460 | 0% | 172,500 | 79億3761万 | +2% | 1055.28 | 0.7 |
| 03/01 | 450 | 460 | 440 | 460 | +2.22% | 117,600 | 79億3761万 | +2.45% | 1055.28 | 0.7 |
| 02/29 | 450 | 470 | 450 | 450 | 0% | 126,500 | 77億6505万 | +0.45% | 1032.34 | 0.68 |
| 02/26 | 450 | 450 | 440 | 450 | +2.27% | 103,500 | 77億6505万 | +0.45% | 1032.34 | 0.68 |
| 02/25 | 450 | 460 | 440 | 440 | 0% | 154,600 | 75億9249万 | -1.35% | 1009.4 | 0.67 |
| 02/24 | 440 | 450 | 430 | 440 | -2.22% | 72,000 | 75億9249万 | -1.57% | 1009.4 | 0.67 |
| 02/23 | 450 | 460 | 430 | 450 | 0% | 172,900 | 77億6505万 | +0.22% | 1032.34 | 0.68 |
| 02/22 | 460 | 460 | 430 | 450 | -2.17% | 234,400 | 77億6505万 | -0.44% | 1032.34 | 0.68 |
| 02/19 | 430 | 460 | 430 | 460 | +4.55% | 340,400 | 79億3761万 | +1.77% | 1055.28 | 0.7 |
| 02/18 | 440 | 450 | 430 | 440 | 0% | 194,200 | 75億9249万 | -2.87% | 1009.4 | 0.67 |
| 02/17 | 400 | 440 | 400 | 440 | +4.76% | 416,700 | 75億9249万 | -3.51% | 1009.4 | 0.67 |
| 02/16 | 410 | 450 | 400 | 420 | 0% | 591,700 | 72億4738万 | -8.1% | 963.51 | 0.64 |
| 02/15 | 400 | 430 | 390 | 420 | +10.53% | 341,000 | 72億4738万 | -8.89% | 963.51 | 0.64 |
| 02/12 | 400 | 410 | 380 | 380 | -13.64% | 530,800 | 65億5715万 | -18.1% | 871.75 | 0.58 |
| 02/10 | 450 | 460 | 440 | 440 | -2.22% | 158,600 | 75億9249万 | -6.38% | 1009.4 | 0.67 |
| 02/09 | 450 | 460 | 440 | 450 | -6.25% | 267,200 | 77億6505万 | -4.86% | 1032.34 | 0.68 |
| 02/08 | 440 | 480 | 440 | 480 | +6.67% | 187,500 | 82億8272万 | +1.05% | 1101.16 | 0.73 |
| 02/05 | 460 | 470 | 440 | 450 | -4.26% | 193,200 | 77億6505万 | -5.66% | 1032.34 | 0.68 |
| 02/04 | 470 | 480 | 460 | 470 | 0% | 139,700 | 81億1016万 | -2.08% | 1078.22 | 0.71 |
| 02/03 | 460 | 480 | 450 | 470 | 0% | 205,700 | 81億1016万 | -2.69% | 1078.22 | 0.71 |
| 02/02 | 490 | 510 | 470 | 470 | -6% | 366,900 | 81億1016万 | -2.89% | 1078.22 | 0.71 |
| 02/01 | 510 | 520 | 480 | 500 | +2.04% | 555,800 | 86億2784万 | +3.09% | 1147.04 | 0.76 |
| 01/29 | 440 | 490 | 430 | 490 | +8.89% | 309,500 | 84億5528万 | +0.82% | 1124.1 | 0.74 |
| 01/28 | 450 | 460 | 430 | 450 | +2.27% | 318,800 | 77億6505万 | -7.6% | 1032.34 | 0.68 |
| 01/27 | 430 | 440 | 420 | 440 | +4.76% | 111,900 | 75億9249万 | -10.2% | 1009.4 | 0.67 |
| 01/26 | 420 | 440 | 410 | 420 | -2.33% | 260,800 | 72億4738万 | -14.98% | 963.51 | 0.64 |
| 01/25 | 430 | 440 | 420 | 430 | -2.27% | 221,400 | 74億1994万 | -13.83% | 986.45 | 0.65 |
| 01/22 | 440 | 450 | 420 | 440 | +4.76% | 324,200 | 75億9249万 | -12.35% | 1009.4 | 0.67 |
| 01/21 | 450 | 470 | 410 | 420 | -8.7% | 395,300 | 68億6112万 | -17% | 917.69 | 0.61 |
| 01/20 | 490 | 490 | 450 | 460 | -6.12% | 282,300 | 75億1456万 | -9.8% | 1005.08 | 0.66 |
| 01/19 | 500 | 510 | 480 | 490 | -3.92% | 340,700 | 80億464万 | -4.3% | 1070.63 | 0.71 |
| 01/18 | 480 | 510 | 460 | 510 | +8.51% | 603,200 | 83億3136万 | -0.78% | 1114.33 | 0.74 |
| 01/15 | 480 | 490 | 470 | 470 | -2.08% | 144,800 | 76億7792万 | -8.56% | 1026.93 | 0.68 |
| 01/14 | 480 | 490 | 470 | 480 | -4% | 161,500 | 78億4128万 | -6.98% | 1048.78 | 0.69 |
| 01/13 | 480 | 500 | 480 | 500 | +4.17% | 139,700 | 81億6800万 | -3.47% | 1092.48 | 0.72 |
| 01/12 | 500 | 500 | 470 | 480 | -5.88% | 395,700 | 78億4128万 | -7.69% | 1048.78 | 0.69 |
| 01/08 | 510 | 520 | 500 | 510 | 0% | 126,400 | 83億3136万 | -2.49% | 1114.33 | 0.74 |
| 01/07 | 520 | 530 | 510 | 510 | -1.92% | 58,300 | 83億3136万 | -2.67% | 1114.33 | 0.74 |
| 01/06 | 520 | 540 | 510 | 520 | +1.96% | 231,400 | 84億9472万 | -1.14% | 1136.18 | 0.75 |
| 01/05 | 510 | 520 | 500 | 510 | 0% | 131,100 | 83億3136万 | -3.23% | 1114.33 | 0.74 |
| 01/04 | 520 | 530 | 510 | 510 | -3.77% | 128,400 | 83億3136万 | -3.41% | 1114.33 | 0.74 |
| 2015 |
| 12/30 | 530 | 530 | 520 | 530 | 0% | 64,100 | 86億6851万 | 0% | 1159.43 | 0.77 |
| 12/29 | 520 | 530 | 510 | 530 | 0% | 112,100 | 86億6851万 | 0% | 1159.43 | 0.77 |
| 12/28 | 500 | 530 | 500 | 530 | +6% | 167,500 | 86億6851万 | -0.19% | 1159.43 | 0.77 |
| 12/25 | 500 | 510 | 490 | 500 | 0% | 327,500 | 81億7784万 | -6.02% | 1093.8 | 0.72 |
| 12/24 | 510 | 520 | 500 | 500 | -1.96% | 284,400 | 81億7784万 | -6.19% | 1093.8 | 0.72 |
| 12/22 | 530 | 530 | 510 | 510 | -1.92% | 175,600 | 83億4139万 | -4.49% | 1115.68 | 0.74 |
| 12/21 | 530 | 530 | 510 | 520 | -1.89% | 142,200 | 85億495万 | -2.8% | 1137.55 | 0.75 |
| 12/18 | 540 | 540 | 530 | 530 | -1.85% | 82,500 | 86億6851万 | -1.12% | 1159.43 | 0.77 |
| 12/17 | 540 | 550 | 530 | 540 | 0% | 56,200 | 88億3206万 | +0.37% | 1181.31 | 0.78 |
| 12/16 | 530 | 550 | 530 | 540 | +3.85% | 244,300 | 88億3206万 | 0% | 1181.31 | 0.78 |
| 12/15 | 520 | 540 | 520 | 520 | -1.89% | 141,000 | 85億495万 | -3.88% | 1137.55 | 0.75 |
| 12/14 | 520 | 530 | 510 | 530 | +1.92% | 135,500 | 86億6851万 | -2.21% | 1159.43 | 0.77 |
| 12/11 | 520 | 530 | 520 | 520 | 0% | 57,000 | 85億495万 | -4.41% | 1137.55 | 0.75 |
| 12/10 | 520 | 530 | 520 | 520 | 0% | 107,000 | 85億495万 | -4.59% | 1137.55 | 0.75 |
| 12/09 | 530 | 530 | 520 | 520 | 0% | 47,400 | 85億495万 | -4.94% | 1137.55 | 0.75 |
| 12/08 | 530 | 540 | 520 | 520 | -1.89% | 79,000 | 85億495万 | -5.11% | 1137.55 | 0.75 |
| 12/07 | 530 | 540 | 530 | 530 | 0% | 174,200 | 86億6851万 | -3.64% | 1159.43 | 0.77 |
| 12/04 | 530 | 540 | 530 | 530 | -1.85% | 145,200 | 86億6851万 | -3.99% | 1159.43 | 0.77 |
| 12/03 | 550 | 550 | 540 | 540 | -1.82% | 128,200 | 88億3206万 | -2.53% | 1181.31 | 0.78 |
| 12/02 | 540 | 560 | 540 | 550 | +1.85% | 118,700 | 89億9562万 | -0.9% | 1203.18 | 0.8 |
| 12/01 | 550 | 550 | 540 | 540 | -1.82% | 87,600 | 88億3206万 | -2.88% | 1181.31 | 0.78 |
| 11/30 | 550 | 550 | 540 | 550 | 0% | 42,800 | 89億9562万 | -1.26% | 1203.18 | 0.8 |
| 11/27 | 550 | 550 | 540 | 550 | 0% | 61,600 | 89億9562万 | -1.43% | 1203.18 | 0.8 |
| 11/26 | 550 | 560 | 540 | 550 | +1.85% | 226,100 | 89億9562万 | -1.43% | 1203.18 | 0.8 |
| 11/25 | 550 | 550 | 540 | 540 | 0% | 49,500 | 88億3206万 | -3.23% | 1181.31 | 0.78 |
| 11/24 | 550 | 560 | 540 | 540 | -1.82% | 151,900 | 88億3206万 | -3.23% | 1181.31 | 0.78 |
| 11/20 | 540 | 550 | 530 | 550 | 0% | 69,500 | 89億9562万 | -1.43% | 1203.18 | 0.8 |
| 11/19 | 530 | 550 | 530 | 550 | +3.77% | 145,900 | 89億9562万 | -1.61% | 1203.18 | 0.8 |
| 11/18 | 540 | 550 | 520 | 530 | -1.85% | 222,800 | 86億6851万 | -5.36% | 1159.43 | 0.77 |
| 11/17 | 540 | 560 | 530 | 540 | +1.89% | 234,900 | 88億3206万 | -3.91% | 1181.31 | 0.78 |
| 11/16 | 540 | 540 | 530 | 530 | -3.64% | 72,900 | 86億6851万 | -5.69% | 1159.43 | 0.77 |
| 11/13 | 520 | 550 | 520 | 550 | -3.51% | 362,300 | 89億9562万 | -2.31% | 1203.18 | 0.8 |
| 11/12 | 580 | 590 | 560 | 570 | -3.39% | 216,100 | 93億2273万 | +1.42% | 1246.93 | 0.82 |
| 11/11 | 560 | 590 | 560 | 590 | +5.36% | 226,500 | 96億4985万 | +5.36% | 1290.69 | 0.85 |
| 11/10 | 560 | 570 | 560 | 560 | 0% | 44,300 | 91億5918万 | +0.36% | 1225.06 | 0.81 |
| 11/09 | 570 | 570 | 560 | 560 | 0% | 31,600 | 91億5918万 | +0.36% | 1225.06 | 0.81 |
| 11/06 | 550 | 570 | 550 | 560 | +1.82% | 201,600 | 91億5918万 | +0.72% | 1225.06 | 0.81 |
| 11/05 | 570 | 570 | 550 | 550 | -3.51% | 79,100 | 89億9562万 | -0.72% | 1203.18 | 0.8 |
| 11/04 | 560 | 570 | 560 | 570 | +1.79% | 72,300 | 93億2273万 | +3.26% | 1246.93 | 0.82 |
