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→2 |
| 2016 |
| 03/31 | 1,252 | 1,274 | 1,216 | 1,217 | -1.93% | 372,800 | 290億7510万 | +12.89% | 75.26 | 9.67 |
| 03/30 | 1,255 | 1,318 | 1,218 | 1,241 | -0.72% | 682,000 | 296億4848万 | +16.42% | 76.74 | 9.86 |
| 03/29 | 1,225 | 1,263 | 1,219 | 1,250 | +3.18% | 521,600 | 298億6350万 | +18.48% | 77.3 | 9.94 |
| 03/28 | 1,180 | 1,216 | 1,169 | 1,212 | +2.93% | 428,200 | 289億4370万 | +16.16% | 74.92 | 9.63 |
| 03/25 | 1,195 | 1,225 | 1,171 | 1,177 | -1.71% | 422,600 | 281億1947万 | +14.16% | 72.79 | 9.36 |
| 03/24 | 1,125 | 1,209 | 1,120 | 1,198 | +5.97% | 740,400 | 286億923万 | +17.17% | 74.05 | 9.52 |
| 03/23 | 1,146 | 1,154 | 1,116 | 1,130 | -1.22% | 210,800 | 269億9660万 | +11.66% | 69.88 | 8.98 |
| 03/22 | 1,140 | 1,160 | 1,125 | 1,144 | +3.44% | 423,200 | 273億3107万 | +13.83% | 70.75 | 9.09 |
| 03/18 | 1,110 | 1,112 | 1,064 | 1,106 | 0% | 303,400 | 264億2322万 | +10.6% | 68.4 | 8.79 |
| 03/17 | 1,150 | 1,170 | 1,088 | 1,106 | -3.15% | 575,800 | 264億2322万 | +11.16% | 68.4 | 8.79 |
| 03/16 | 1,076 | 1,143 | 1,075 | 1,142 | +6.63% | 612,000 | 272億8329万 | +15.12% | 70.62 | 9.08 |
| 03/15 | 1,103 | 1,110 | 1,057 | 1,071 | -3.51% | 478,200 | 255億8704万 | +8.51% | 66.23 | 8.51 |
| 03/14 | 1,089 | 1,117 | 1,070 | 1,110 | +5.31% | 605,600 | 265億1878万 | +12.58% | 68.64 | 8.82 |
| 03/11 | 1,045 | 1,071 | 1,023 | 1,054 | +0.09% | 557,200 | 251億8090万 | +7.01% | 65.18 | 8.38 |
| 03/10 | 1,077 | 1,131 | 1,045 | 1,053 | +1.49% | 1,050,200 | 251億5701万 | +6.69% | 65.12 | 8.37 |
| 03/09 | 1,163 | 1,195 | 1,028 | 1,038 | -7.49% | 2,111,200 | 247億8670万 | +4.69% | 64.16 | 8.25 |
| 03/08 | 990 | 1,189 | 928 | 1,122 | +13.4% | 3,863,000 | 267億9353万 | +12.15% | 69.35 | 8.91 |
| 03/07 | 989 | 1,037 | 965 | 989 | +2.06% | 551,800 | 236億2800万 | -1.59% | 61.16 | 7.86 |
| 03/04 | 965 | 991 | 963 | 969 | +0.57% | 242,200 | 231億5018万 | -4.44% | 59.92 | 7.7 |
| 03/03 | 991 | 991 | 952 | 964 | -2.82% | 265,200 | 230億1878万 | -5.72% | 59.58 | 7.66 |
| 03/02 | 970 | 994 | 965 | 992 | +3.82% | 304,800 | 236億8772万 | -3.74% | 61.31 | 7.88 |
| 03/01 | 928 | 959 | 925 | 955 | +4.43% | 406,000 | 228億1571万 | -7.82% | 59.06 | 7.59 |
| 02/29 | 925 | 948 | 904 | 915 | +4.16% | 606,000 | 218億4813万 | -12.32% | 56.55 | 7.27 |
| 02/26 | 929 | 930 | 875 | 878 | -3.57% | 386,200 | 209億7612万 | -16.38% | 54.3 | 6.98 |
| 02/25 | 919 | 948 | 910 | 911 | -1.62% | 302,600 | 217億5257万 | -13.61% | 56.31 | 7.24 |
| 02/24 | 931 | 955 | 912 | 926 | -3.44% | 158,400 | 221億1093万 | -12.52% | 57.23 | 7.36 |
| 02/23 | 971 | 988 | 942 | 959 | +0.1% | 131,600 | 228億9933万 | -10% | 59.27 | 7.62 |
| 02/22 | 916 | 967 | 916 | 958 | +4.82% | 228,200 | 228億7544万 | -10.43% | 59.21 | 7.61 |
| 02/19 | 959 | 959 | 905 | 914 | -4.6% | 210,200 | 218億2424万 | -14.86% | 56.49 | 7.26 |
| 02/18 | 959 | 967 | 932 | 958 | +3.07% | 192,400 | 228億7544万 | -11.83% | 59.21 | 7.61 |
| 02/17 | 958 | 996 | 916 | 929 | -3.98% | 440,800 | 221億9455万 | -15.39% | 57.45 | 7.38 |
| 02/16 | 1,005 | 1,032 | 966 | 968 | -5.01% | 368,000 | 231億1434万 | -12.76% | 59.83 | 7.69 |
| 02/15 | 1,050 | 1,057 | 1,011 | 1,019 | +4.95% | 196,400 | 243億3277万 | -9.06% | 62.98 | 8.1 |
| 02/12 | 993 | 999 | 961 | 971 | -6.91% | 233,400 | 231億8602万 | -14.12% | 60.02 | 7.71 |
| 02/10 | 1,090 | 1,090 | 989 | 1,043 | +1.81% | 266,600 | 249億615万 | -8.79% | 64.47 | 8.29 |
| 02/09 | 1,082 | 1,149 | 1,005 | 1,024 | -2.29% | 524,000 | 244億6417万 | -11.42% | 63.32 | 8.14 |
| 02/08 | 1,050 | 1,079 | 1,040 | 1,048 | -1.41% | 326,800 | 250億3755万 | -10.58% | 64.81 | 8.33 |
| 02/05 | 1,115 | 1,120 | 1,042 | 1,063 | -5.09% | 227,800 | 253億9592万 | -10.45% | 65.74 | 8.45 |
| 02/04 | 1,185 | 1,186 | 1,119 | 1,120 | -3.45% | 127,400 | 267億5769万 | -6.59% | 69.26 | 8.9 |
| 02/03 | 1,210 | 1,215 | 1,154 | 1,160 | -6.75% | 189,000 | 277億1332万 | -3.97% | 71.74 | 9.22 |
| 02/02 | 1,240 | 1,262 | 1,231 | 1,244 | -1.47% | 106,000 | 297億2015万 | +2.73% | 76.93 | 9.89 |
| 02/01 | 1,250 | 1,263 | 1,206 | 1,263 | +4.99% | 160,600 | 301億6213万 | +4.51% | 78.07 | 10.04 |
| 01/29 | 1,165 | 1,233 | 1,153 | 1,203 | +3.62% | 182,600 | 287億2868万 | -0.12% | 74.36 | 9.56 |
| 01/28 | 1,165 | 1,165 | 1,138 | 1,161 | -0.98% | 131,200 | 277億2527万 | -3.61% | 71.77 | 9.22 |
| 01/27 | 1,178 | 1,197 | 1,150 | 1,172 | +3.03% | 184,200 | 280億1万 | -2.74% | 72.48 | 9.32 |
| 01/26 | 1,119 | 1,178 | 1,092 | 1,138 | +0.93% | 205,800 | 271億7578万 | -5.37% | 70.34 | 9.04 |
| 01/25 | 1,092 | 1,144 | 1,049 | 1,127 | +2.13% | 380,200 | 269億2493万 | -6.16% | 69.69 | 8.96 |
| 01/22 | 1,008 | 1,104 | 1,006 | 1,104 | +13.82% | 206,000 | 263億6349万 | -7.96% | 68.24 | 8.77 |
| 01/21 | 990 | 1,050 | 968 | 970 | -4.06% | 232,600 | 231億6213万 | -19.14% | 59.95 | 7.71 |
| 01/20 | 1,075 | 1,087 | 1,005 | 1,011 | -7.97% | 220,400 | 241億4165万 | -16.21% | 62.49 | 8.03 |
| 01/19 | 1,051 | 1,105 | 1,041 | 1,098 | +3.29% | 237,600 | 262億3209万 | -9.18% | 67.9 | 8.73 |
| 01/18 | 1,040 | 1,081 | 1,029 | 1,063 | -0.84% | 247,600 | 253億9592万 | -12.15% | 65.74 | 8.45 |
| 01/15 | 1,248 | 1,266 | 1,068 | 1,072 | -11.95% | 518,200 | 256億1093万 | -11.55% | 66.29 | 8.52 |
| 01/14 | 1,205 | 1,225 | 1,195 | 1,218 | -4.36% | 251,600 | 290億8704万 | +0.45% | 75.29 | 9.68 |
| 01/13 | 1,240 | 1,314 | 1,234 | 1,273 | +6.57% | 246,800 | 304億1298万 | +5.73% | 78.72 | 10.12 |
| 01/12 | 1,242 | 1,291 | 1,184 | 1,195 | -3.79% | 431,400 | 285億3756万 | -0.04% | 73.87 | 9.5 |
| 01/08 | 1,250 | 1,255 | 1,222 | 1,242 | -2.32% | 382,200 | 296億6042万 | +4.33% | 76.78 | 9.87 |
| 01/07 | 1,276 | 1,346 | 1,267 | 1,271 | -1.36% | 438,600 | 303億6520万 | +7.53% | 78.6 | 10.1 |
| 01/06 | 1,343 | 1,343 | 1,283 | 1,289 | -5.6% | 622,800 | 307億8329万 | +9.94% | 79.68 | 10.24 |
| 01/05 | 1,427 | 1,427 | 1,350 | 1,365 | -5.7% | 535,400 | 326億1094万 | +17.57% | 84.41 | 10.85 |
| 01/04 | 1,407 | 1,469 | 1,396 | 1,448 | +2.73% | 572,400 | 345億8193万 | +26.2% | 89.51 | 11.51 |
| 2015 |
| 12/30 | 1,375 | 1,413 | 1,355 | 1,409 | +2.47% | 582,600 | 336億6213万 | +24.58% | 89.03 | 11.44 |
| 12/29 | 1,332 | 1,375 | 1,251 | 1,375 | +3.23% | 1,040,000 | 328億4985万 | +23.21% | 86.88 | 11.17 |
| 12/28 | 1,275 | 1,360 | 1,250 | 1,332 | +6.99% | 765,400 | 318億2254万 | +20.87% | 84.17 | 10.82 |
| 12/25 | 1,190 | 1,259 | 1,189 | 1,245 | +7.47% | 560,200 | 297億4404万 | +14.43% | 78.67 | 10.11 |
| 12/24 | 1,150 | 1,178 | 1,150 | 1,159 | +0.39% | 223,800 | 276億7749万 | +7.57% | 73.2 | 9.41 |
| 12/22 | 1,230 | 1,230 | 1,138 | 1,154 | -5.6% | 315,000 | 275億6998万 | +7.95% | 72.92 | 9.37 |
| 12/21 | 1,200 | 1,233 | 1,177 | 1,223 | +4.71% | 413,400 | 292億650万 | +15.22% | 77.25 | 9.93 |
| 12/18 | 1,125 | 1,180 | 1,122 | 1,168 | +4.57% | 440,400 | 278億9250万 | +10.98% | 73.77 | 9.48 |
| 12/17 | 1,101 | 1,137 | 1,095 | 1,117 | +1.73% | 149,600 | 266億7407万 | +6.84% | 70.55 | 9.07 |
| 12/16 | 1,086 | 1,100 | 1,081 | 1,098 | +1.57% | 55,600 | 262億2015万 | +5.53% | 69.35 | 8.91 |
| 12/15 | 1,120 | 1,136 | 1,079 | 1,081 | -3.14% | 95,000 | 258億1400万 | +4.5% | 68.28 | 8.78 |
| 12/14 | 1,100 | 1,135 | 1,098 | 1,116 | -1.72% | 115,200 | 266億5018万 | +8.3% | 70.49 | 9.06 |
| 12/11 | 1,107 | 1,158 | 1,096 | 1,135 | +4.95% | 261,000 | 271億1605万 | +10.84% | 71.72 | 9.22 |
| 12/10 | 1,119 | 1,125 | 1,082 | 1,082 | -3.99% | 114,400 | 258億3790万 | +6.34% | 68.34 | 8.78 |
| 12/09 | 1,108 | 1,128 | 1,105 | 1,127 | +2.04% | 143,200 | 269億1298万 | +11.42% | 71.18 | 9.15 |
| 12/08 | 1,075 | 1,105 | 1,075 | 1,104 | +3.23% | 188,600 | 263億7544万 | +10.07% | 69.76 | 8.97 |
| 12/07 | 1,038 | 1,073 | 1,036 | 1,070 | +4.34% | 113,200 | 255億5121万 | +7.49% | 67.58 | 8.69 |
| 12/04 | 1,012 | 1,051 | 1,012 | 1,025 | -3.44% | 87,600 | 244億8807万 | +3.54% | 64.77 | 8.33 |
| 12/03 | 1,068 | 1,070 | 1,057 | 1,062 | -0.09% | 51,800 | 253億6008万 | +7.77% | 67.07 | 8.62 |
| 12/02 | 1,043 | 1,065 | 1,040 | 1,063 | +2.02% | 95,600 | 253億8397万 | +8.53% | 67.14 | 8.63 |
| 12/01 | 1,022 | 1,045 | 1,018 | 1,042 | +2.97% | 70,800 | 248億8226万 | +6.93% | 65.81 | 8.46 |
| 11/30 | 1,001 | 1,021 | 1,001 | 1,012 | +0.2% | 48,600 | 241億6554万 | +4.39% | 63.92 | 8.22 |
| 11/27 | 1,025 | 1,037 | 1,009 | 1,010 | -2.32% | 88,000 | 241億1776万 | +4.61% | 63.79 | 8.2 |
| 11/26 | 1,035 | 1,038 | 1,028 | 1,034 | +0.05% | 56,400 | 246億9114万 | +7.54% | 65.31 | 8.39 |
| 11/25 | 1,035 | 1,045 | 1,019 | 1,033 | -0.24% | 100,200 | 246億7919万 | +8.17% | 65.27 | 8.39 |
| 11/24 | 1,030 | 1,045 | 1,018 | 1,036 | +0.49% | 88,000 | 247億3892万 | +9.11% | 65.43 | 8.41 |
| 11/20 | 978 | 1,032 | 978 | 1,031 | +5.86% | 118,200 | 246億1946万 | +9.16% | 65.12 | 8.37 |
| 11/19 | 966 | 978 | 966 | 974 | +0.46% | 37,000 | 232億5769万 | +3.67% | 61.51 | 7.91 |
| 11/18 | 971 | 980 | 965 | 969 | -0.1% | 38,600 | 231億5018万 | +3.53% | 61.23 | 7.87 |
| 11/17 | 974 | 980 | 960 | 970 | +0.73% | 35,400 | 231億7407万 | +3.97% | 61.29 | 7.88 |
| 11/16 | 964 | 974 | 962 | 963 | -2.63% | 31,200 | 230億684万 | +3.44% | 60.85 | 7.82 |
| 11/13 | 995 | 995 | 980 | 989 | -0.7% | 51,000 | 236億2800万 | +6.57% | 62.49 | 8.03 |
| 11/12 | 983 | 996 | 976 | 996 | +2.1% | 67,800 | 237億9523万 | +7.79% | 62.94 | 8.09 |
| 11/11 | 966 | 983 | 951 | 976 | +1.46% | 78,600 | 233億547万 | +6.15% | 61.64 | 7.92 |
| 11/10 | 965 | 965 | 943 | 962 | -0.67% | 41,800 | 229億7100万 | +5.31% | 60.76 | 7.81 |
| 11/09 | 972 | 979 | 960 | 968 | -0.46% | 81,400 | 231億2629万 | +6.61% | 61.17 | 7.86 |
| 11/06 | 970 | 973 | 944 | 973 | +0.83% | 114,200 | 232億3380万 | +7.82% | 61.45 | 7.9 |
| 11/05 | 936 | 965 | 936 | 965 | +3.27% | 83,000 | 230億4267万 | +7.65% | 60.95 | 7.83 |
| 11/04 | 922 | 955 | 921 | 934 | +2.75% | 88,000 | 223億1400万 | +4.94% | 59.02 | 7.59 |
