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 |
|---|
| 2022 | 1/1, 株式分割 1→4 |
| 2016 |
| 03/31 | 159 | 159 | 153 | 156 | -0.8% | 245,200 | 46億3390万 | +7.24% | 20.49 | 2.37 |
| 03/30 | 155 | 165 | 153 | 157 | +1.29% | 900,800 | 46億7115万 | +8.85% | 20.65 | 2.39 |
| 03/29 | 150 | 155 | 147 | 155 | -0.96% | 312,800 | 46億1155万 | +8.98% | 20.39 | 2.36 |
| 03/28 | 156 | 157 | 154 | 156 | +0.81% | 244,000 | 46億5625万 | +10.82% | 20.59 | 2.38 |
| 03/25 | 159 | 161 | 154 | 155 | -1.9% | 475,200 | 46億1900万 | +11.51% | 20.42 | 2.37 |
| 03/24 | 158 | 164 | 155 | 158 | +1.28% | 1,497,600 | 47億840万 | +14.49% | 20.82 | 2.41 |
| 03/23 | 156 | 159 | 154 | 156 | +0.97% | 359,600 | 46億4880万 | +14.71% | 20.56 | 2.38 |
| 03/22 | 155 | 157 | 153 | 155 | +1.48% | 867,200 | 46億410万 | +15.3% | 20.36 | 2.36 |
| 03/18 | 151 | 157 | 149 | 152 | +0.5% | 329,200 | 45億3705万 | +14.47% | 20.06 | 2.32 |
| 03/17 | 154 | 155 | 151 | 152 | -0.33% | 178,000 | 45億1470万 | +15.65% | 19.96 | 2.31 |
| 03/16 | 153 | 156 | 151 | 152 | -3.65% | 438,800 | 45億2960万 | +16.92% | 20.03 | 2.32 |
| 03/15 | 160 | 162 | 154 | 158 | +2.44% | 560,400 | 47億95万 | +21.35% | 20.79 | 2.41 |
| 03/14 | 154 | 158 | 151 | 154 | +2.84% | 528,400 | 45億8920万 | +19.38% | 20.29 | 2.35 |
| 03/11 | 148 | 151 | 147 | 150 | +0.67% | 276,000 | 44億6255万 | +16.09% | 19.73 | 2.29 |
| 03/10 | 145 | 153 | 145 | 149 | +2.23% | 669,200 | 44億3275万 | +16.21% | 19.6 | 2.27 |
| 03/09 | 151 | 152 | 142 | 146 | -5.21% | 2,061,600 | 43億3590万 | +13.67% | 19.17 | 2.22 |
| 03/08 | 163 | 170 | 153 | 154 | -4.66% | 6,505,200 | 45億7430万 | +19.92% | 20.23 | 2.34 |
| 03/07 | 161 | 161 | 153 | 161 | +18.38% | 2,776,000 | 47億9780万 | +25.78% | 21.21 | 2.46 |
| 03/04 | 130 | 139 | 130 | 136 | +4.41% | 484,000 | 40億5280万 | +6.25% | 17.92 | 2.08 |
| 03/03 | 124 | 132 | 124 | 130 | +6.98% | 413,600 | 38億8145万 | +1.76% | 17.16 | 1.99 |
| 03/02 | 120 | 123 | 119 | 122 | +3.4% | 232,800 | 36億2815万 | -5.62% | 16.04 | 1.86 |
| 03/01 | 120 | 120 | 118 | 118 | -2.08% | 316,000 | 35億895万 | -8.72% | 15.52 | 1.8 |
| 02/29 | 124 | 124 | 120 | 120 | +0.42% | 215,600 | 35億8345万 | -7.5% | 15.84 | 1.83 |
| 02/26 | 122 | 122 | 118 | 120 | +0.84% | 303,600 | 35億6855万 | -8.59% | 15.78 | 1.83 |
| 02/25 | 118 | 120 | 117 | 119 | +2.59% | 332,000 | 35億3875万 | -9.35% | 15.65 | 1.81 |
| 02/24 | 116 | 117 | 115 | 116 | -0.86% | 219,600 | 34億4935万 | -12.31% | 15.25 | 1.77 |
| 02/23 | 121 | 123 | 117 | 117 | -1.89% | 232,400 | 34億7915万 | -12.22% | 15.38 | 1.78 |
| 02/22 | 117 | 119 | 117 | 119 | +1.93% | 150,000 | 35億4620万 | -11.19% | 15.68 | 1.82 |
| 02/19 | 116 | 117 | 115 | 117 | +0.65% | 152,000 | 34億7915万 | -13.52% | 15.38 | 1.78 |
| 02/18 | 117 | 117 | 115 | 116 | +1.75% | 340,000 | 34億5680万 | -14.71% | 15.28 | 1.77 |
| 02/17 | 115 | 119 | 111 | 114 | -1.51% | 205,200 | 33億9720万 | -17.39% | 15.02 | 1.74 |
| 02/16 | 115 | 119 | 115 | 116 | -1.28% | 295,600 | 34億4935万 | -16.73% | 15.25 | 1.77 |
| 02/15 | 121 | 123 | 116 | 117 | 0% | 310,400 | 34億9405万 | -16.84% | 15.45 | 1.79 |
| 02/12 | 120 | 124 | 115 | 117 | -7.13% | 211,200 | 34億9405万 | -18.01% | 15.45 | 1.79 |
| 02/10 | 134 | 135 | 125 | 126 | -5.08% | 196,800 | 37億6225万 | -12.33% | 16.64 | 1.93 |
| 02/09 | 136 | 144 | 131 | 133 | -6.34% | 120,000 | 39億6340万 | -8.28% | 17.52 | 2.03 |
| 02/08 | 137 | 143 | 137 | 142 | +1.61% | 59,600 | 42億3160万 | -2.07% | 18.71 | 2.17 |
| 02/05 | 140 | 142 | 138 | 140 | -2.44% | 72,800 | 41億6455万 | -3.62% | 18.41 | 2.13 |
| 02/04 | 145 | 145 | 143 | 143 | -1.88% | 87,200 | 42億6885万 | -1.88% | 18.88 | 2.19 |
| 02/03 | 146 | 147 | 144 | 146 | -2.99% | 47,600 | 43億5080万 | 0% | 19.24 | 2.23 |
| 02/02 | 150 | 153 | 150 | 151 | +0.33% | 71,200 | 44億8490万 | +3.79% | 19.83 | 2.3 |
| 02/01 | 150 | 150 | 148 | 150 | +1.87% | 59,200 | 44億7000万 | +3.45% | 19.76 | 2.29 |
| 01/29 | 147 | 148 | 143 | 147 | +1.03% | 107,200 | 43億8805万 | +1.55% | 19.4 | 2.25 |
| 01/28 | 142 | 147 | 141 | 146 | +1.22% | 133,600 | 43億4335万 | +0.52% | 19.2 | 2.22 |
| 01/27 | 140 | 144 | 139 | 144 | +3.41% | 285,200 | 42億9120万 | -0.69% | 18.97 | 2.2 |
| 01/26 | 138 | 140 | 136 | 139 | -1.42% | 118,000 | 41億4965万 | -4.62% | 18.35 | 2.12 |
| 01/25 | 140 | 141 | 138 | 141 | +1.8% | 159,200 | 42億925万 | -3.25% | 18.61 | 2.16 |
| 01/22 | 135 | 139 | 134 | 139 | +6.12% | 102,800 | 41億3475万 | -5.61% | 18.28 | 2.12 |
| 01/21 | 135 | 138 | 131 | 131 | -2.24% | 183,200 | 38億9635万 | -11.05% | 17.23 | 2 |
| 01/20 | 142 | 146 | 133 | 134 | -5.14% | 356,000 | 39億8575万 | -9.63% | 17.62 | 2.04 |
| 01/19 | 141 | 143 | 140 | 141 | -0.18% | 85,200 | 42億180万 | -5.37% | 18.58 | 2.15 |
| 01/18 | 138 | 143 | 138 | 141 | -2.92% | 168,000 | 42億925万 | -5.83% | 18.61 | 2.16 |
| 01/15 | 153 | 154 | 144 | 146 | -2.68% | 216,800 | 43億3590万 | -3% | 19.17 | 2.22 |
| 01/14 | 149 | 150 | 145 | 150 | -1.97% | 251,200 | 44億5510万 | -0.99% | 19.7 | 2.28 |
| 01/13 | 148 | 156 | 148 | 153 | +4.1% | 290,000 | 45億4450万 | +0.99% | 20.09 | 2.33 |
| 01/12 | 158 | 159 | 146 | 147 | -7.28% | 432,400 | 43億6570万 | -2.98% | 19.3 | 2.24 |
| 01/08 | 160 | 163 | 153 | 158 | -5.67% | 1,772,400 | 47億840万 | +3.95% | 20.82 | 2.41 |
| 01/07 | 144 | 168 | 144 | 168 | +17.54% | 3,397,600 | 49億9150万 | +10.2% | 22.07 | 2.56 |
| 01/06 | 147 | 148 | 142 | 143 | -2.06% | 113,200 | 42億4650万 | -5.63% | 18.78 | 2.17 |
| 01/05 | 146 | 148 | 142 | 146 | -0.51% | 82,000 | 43億3590万 | -4.28% | 19.17 | 2.22 |
| 01/04 | 149 | 151 | 146 | 146 | -1.35% | 82,400 | 43億5825万 | -3.78% | 19.27 | 2.23 |
| 2015 |
| 12/30 | 149 | 150 | 148 | 148 | +0.68% | 114,400 | 44億1785万 | -2.47% | 19.53 | 2.26 |
| 12/29 | 145 | 148 | 144 | 147 | +1.38% | 104,000 | 43億8805万 | -3.76% | 19.4 | 2.25 |
| 12/28 | 139 | 149 | 139 | 145 | +4.87% | 274,400 | 43億2845万 | -5.07% | 19.14 | 2.22 |
| 12/25 | 141 | 142 | 138 | 139 | -3.65% | 218,800 | 41億2730万 | -10.06% | 18.25 | 2.11 |
| 12/24 | 148 | 150 | 141 | 144 | -2.87% | 190,800 | 42億8375万 | -7.26% | 18.94 | 2.19 |
| 12/22 | 148 | 151 | 148 | 148 | -0.67% | 134,400 | 44億1040万 | -4.52% | 19.5 | 2.26 |
| 12/21 | 150 | 150 | 147 | 149 | -1.49% | 158,800 | 44億4020万 | -4.49% | 19.63 | 2.27 |
| 12/18 | 155 | 155 | 150 | 151 | -2.1% | 179,600 | 45億725万 | -3.04% | 19.93 | 2.31 |
| 12/17 | 154 | 155 | 153 | 155 | +0.98% | 85,600 | 46億410万 | -1.59% | 20.36 | 2.36 |
| 12/16 | 153 | 155 | 153 | 153 | 0% | 46,400 | 45億5940万 | -2.55% | 20.16 | 2.33 |
| 12/15 | 156 | 156 | 153 | 153 | -0.97% | 79,200 | 45億5940万 | -3.16% | 20.16 | 2.33 |
| 12/14 | 154 | 155 | 153 | 155 | -0.64% | 70,800 | 46億410万 | -2.22% | 20.36 | 2.36 |
| 12/11 | 157 | 157 | 155 | 156 | +0.97% | 100,000 | 46億3390万 | -1.58% | 20.49 | 2.37 |
| 12/10 | 155 | 157 | 154 | 154 | -0.96% | 77,600 | 45億8920万 | -3.14% | 20.29 | 2.35 |
| 12/09 | 155 | 156 | 155 | 156 | -0.96% | 51,600 | 46億3390万 | -2.2% | 20.49 | 2.37 |
| 12/08 | 157 | 157 | 156 | 157 | +0.8% | 98,000 | 46億7860万 | -1.26% | 20.69 | 2.4 |
| 12/07 | 158 | 158 | 155 | 156 | -0.32% | 142,400 | 46億4135万 | -2.04% | 20.52 | 2.38 |
| 12/04 | 156 | 158 | 155 | 156 | -0.32% | 76,000 | 46億5625万 | -1.73% | 20.59 | 2.38 |
| 12/03 | 159 | 159 | 157 | 157 | 0% | 132,000 | 46億7115万 | -1.42% | 20.65 | 2.39 |
| 12/02 | 156 | 159 | 156 | 157 | -0.16% | 98,000 | 46億7115万 | -2.03% | 20.65 | 2.39 |
| 12/01 | 155 | 159 | 154 | 157 | +1.62% | 117,200 | 46億7860万 | -1.88% | 20.69 | 2.4 |
| 11/30 | 155 | 155 | 155 | 155 | -0.32% | 66,400 | 46億410万 | -3.44% | 20.36 | 2.36 |
| 11/27 | 155 | 157 | 155 | 155 | -0.16% | 62,400 | 46億1900万 | -3.13% | 20.42 | 2.37 |
| 11/26 | 155 | 157 | 155 | 155 | -0.8% | 141,200 | 46億2645万 | -2.97% | 20.46 | 2.37 |
| 11/25 | 158 | 158 | 155 | 157 | -1.26% | 130,000 | 46億6370万 | -2.19% | 20.62 | 2.39 |
| 11/24 | 157 | 159 | 157 | 159 | +0.79% | 78,000 | 47億2330万 | -0.94% | 20.88 | 2.42 |
| 11/20 | 156 | 158 | 156 | 157 | -0.94% | 109,200 | 46億8605万 | -1.72% | 20.72 | 2.4 |
| 11/19 | 160 | 160 | 158 | 159 | 0% | 88,800 | 47億3075万 | -0.78% | 20.92 | 2.42 |
| 11/18 | 161 | 162 | 158 | 159 | -0.94% | 126,800 | 47億3075万 | -0.78% | 20.92 | 2.42 |
| 11/17 | 161 | 162 | 159 | 160 | -0.62% | 64,800 | 47億7545万 | +0.16% | 21.12 | 2.45 |
| 11/16 | 161 | 162 | 159 | 161 | -1.23% | 56,800 | 48億525万 | +0.78% | 21.25 | 2.46 |
| 11/13 | 165 | 166 | 162 | 163 | -0.76% | 56,400 | 48億6485万 | +2.03% | 21.51 | 2.49 |
| 11/12 | 165 | 166 | 163 | 165 | 0% | 23,600 | 49億210万 | +2.81% | 21.68 | 2.51 |
| 11/11 | 164 | 166 | 163 | 165 | +0.46% | 62,800 | 49億210万 | +3.46% | 21.68 | 2.51 |
| 11/10 | 164 | 165 | 162 | 164 | +0.15% | 44,800 | 48億7975万 | +2.99% | 21.58 | 2.5 |
| 11/09 | 162 | 164 | 161 | 164 | +2.35% | 50,800 | 48億7230万 | +3.48% | 21.54 | 2.49 |
| 11/06 | 159 | 161 | 159 | 160 | +0.63% | 50,000 | 47億6055万 | +1.11% | 21.05 | 2.44 |
| 11/05 | 163 | 163 | 157 | 159 | -1.24% | 72,800 | 47億3075万 | +1.11% | 20.92 | 2.42 |
| 11/04 | 159 | 165 | 159 | 161 | +0.94% | 57,200 | 47億9035万 | +2.39% | 21.18 | 2.45 |
