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 |
|---|
| 2020 | 7/1, 株式分割 1→2 |
| 2017 | 3/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 473 | 481 | 464 | 476 | +0.74% | 530,400 | 235億8313万 | +6.54% | 19.94 | 4.19 |
| 03/30 | 464 | 486 | 463 | 473 | +0.59% | 466,000 | 234億982万 | +6.24% | 19.8 | 4.16 |
| 03/29 | 451 | 471 | 451 | 470 | +2.84% | 261,600 | 232億7364万 | +6.09% | 19.68 | 4.13 |
| 03/28 | 471 | 471 | 450 | 457 | -1.56% | 303,600 | 226億2990万 | +4.1% | 19.14 | 4.02 |
| 03/25 | 473 | 483 | 463 | 464 | -1.8% | 531,600 | 229億8891万 | +6.72% | 19.44 | 4.08 |
| 03/24 | 469 | 481 | 465 | 473 | +1.67% | 584,400 | 234億982万 | +9.69% | 19.8 | 4.16 |
| 03/23 | 445 | 466 | 443 | 465 | +4.73% | 554,000 | 230億2605万 | +9.15% | 19.47 | 4.09 |
| 03/22 | 449 | 457 | 440 | 444 | +0.57% | 414,400 | 219億8616万 | +5.21% | 18.59 | 3.9 |
| 03/18 | 444 | 448 | 432 | 442 | -1.78% | 700,800 | 218億6237万 | +5.62% | 18.49 | 3.88 |
| 03/17 | 492 | 493 | 441 | 450 | -8.31% | 1,250,800 | 222億5852万 | +8.84% | 18.82 | 3.95 |
| 03/16 | 467 | 494 | 466 | 490 | +5.03% | 1,231,600 | 242億7639万 | +20.16% | 20.53 | 4.31 |
| 03/15 | 454 | 472 | 453 | 467 | +2.64% | 627,200 | 231億1271万 | +16.11% | 19.55 | 4.1 |
| 03/14 | 450 | 468 | 446 | 455 | +3.23% | 752,800 | 225億1849万 | +14.26% | 19.04 | 4 |
| 03/11 | 430 | 448 | 429 | 441 | +0.23% | 422,800 | 218億1285万 | +11.8% | 18.45 | 3.87 |
| 03/10 | 418 | 441 | 417 | 440 | +5.97% | 383,200 | 217億6333万 | +12.69% | 18.41 | 3.86 |
| 03/09 | 411 | 418 | 407 | 415 | -0.06% | 308,000 | 205億3775万 | +7.17% | 17.37 | 3.65 |
| 03/08 | 425 | 429 | 401 | 415 | -2.92% | 677,200 | 205億5013万 | +7.51% | 17.38 | 3.65 |
| 03/07 | 423 | 431 | 421 | 428 | -0.18% | 370,000 | 211億6911万 | +11.33% | 17.9 | 3.76 |
| 03/04 | 432 | 432 | 418 | 428 | -0.64% | 902,000 | 212億625万 | +11.81% | 17.93 | 3.76 |
| 03/03 | 440 | 444 | 425 | 431 | -1.37% | 485,600 | 213億4243万 | +13.12% | 18.05 | 3.79 |
| 03/02 | 451 | 453 | 436 | 437 | -0.85% | 688,000 | 216億3954万 | +15.3% | 18.3 | 3.84 |
| 03/01 | 435 | 446 | 431 | 441 | +1.61% | 734,400 | 218億2523万 | +17.22% | 18.46 | 3.87 |
| 02/29 | 432 | 449 | 431 | 434 | +0.81% | 862,000 | 214億7860万 | +16.29% | 18.16 | 3.81 |
| 02/26 | 421 | 439 | 413 | 430 | +2.62% | 1,170,400 | 213億529万 | +16.28% | 18.02 | 3.78 |
| 02/25 | 424 | 437 | 415 | 419 | -0.53% | 807,600 | 207億6058万 | +14.55% | 17.56 | 3.69 |
| 02/24 | 416 | 425 | 409 | 422 | 0% | 1,427,200 | 208億7200万 | +16.12% | 17.65 | 3.7 |
| 02/23 | 374 | 426 | 374 | 422 | +13.46% | 2,437,600 | 208億7200万 | +16.76% | 17.65 | 3.7 |
| 02/22 | 347 | 372 | 343 | 372 | +5.09% | 649,200 | 183億9608万 | +3.48% | 15.56 | 3.27 |
| 02/19 | 372 | 372 | 344 | 354 | -4.78% | 778,000 | 175億475万 | -1.53% | 14.8 | 3.11 |
| 02/18 | 362 | 375 | 359 | 371 | +6.53% | 507,600 | 183億8370万 | +2.84% | 15.55 | 3.26 |
| 02/17 | 347 | 361 | 341 | 349 | +0.14% | 286,400 | 172億5716万 | -3.99% | 14.59 | 3.06 |
| 02/16 | 345 | 362 | 340 | 348 | +0.72% | 542,800 | 172億3240万 | -4.66% | 14.57 | 3.06 |
| 02/15 | 353 | 357 | 331 | 346 | +8.65% | 324,000 | 171億860万 | -6.11% | 14.47 | 3.04 |
| 02/12 | 309 | 329 | 298 | 318 | -3.93% | 1,154,000 | 157億4685万 | -14.52% | 13.32 | 2.8 |
| 02/10 | 353 | 353 | 320 | 331 | -4.89% | 901,200 | 163億9059万 | -12.43% | 13.86 | 2.91 |
| 02/09 | 347 | 352 | 340 | 348 | -4.59% | 980,000 | 172億3240万 | -9.14% | 14.57 | 3.06 |
| 02/08 | 340 | 367 | 337 | 365 | +6.5% | 655,600 | 180億6183万 | -5.75% | 15.27 | 3.21 |
| 02/05 | 342 | 347 | 329 | 343 | -1.15% | 690,000 | 169億6005万 | -12.4% | 14.34 | 3.01 |
| 02/04 | 362 | 364 | 345 | 347 | -4.87% | 562,800 | 171億5812万 | -12.06% | 14.51 | 3.05 |
| 02/03 | 375 | 380 | 363 | 364 | -5.39% | 507,200 | 180億3707万 | -8.25% | 15.25 | 3.2 |
| 02/02 | 374 | 391 | 371 | 385 | +3.7% | 820,400 | 190億6458万 | -3.27% | 16.12 | 3.38 |
| 02/01 | 379 | 384 | 367 | 371 | -6.01% | 1,457,200 | 183億8370万 | -6.72% | 15.55 | 3.26 |
| 01/29 | 403 | 405 | 371 | 395 | +0.25% | 1,321,600 | 195億5976万 | -1% | 16.54 | 3.47 |
| 01/28 | 381 | 405 | 377 | 394 | +3.55% | 1,038,800 | 195億1024万 | -1.01% | 16.5 | 3.46 |
| 01/27 | 367 | 386 | 367 | 381 | +6.14% | 707,200 | 188億4175万 | -3.91% | 15.93 | 3.34 |
| 01/26 | 352 | 374 | 351 | 359 | -0.49% | 482,800 | 177億5234万 | -9.24% | 15.01 | 3.15 |
| 01/25 | 367 | 375 | 351 | 360 | -0.83% | 895,200 | 178億3900万 | -8.57% | 15.09 | 3.17 |
| 01/22 | 349 | 367 | 342 | 363 | +9.5% | 817,200 | 179億8755万 | -7.57% | 15.21 | 3.19 |
| 01/21 | 349 | 362 | 330 | 332 | -4.81% | 1,043,200 | 164億2772万 | -15.59% | 13.89 | 2.92 |
| 01/20 | 368 | 380 | 347 | 349 | -4.52% | 845,600 | 172億5716万 | -11.32% | 14.59 | 3.06 |
| 01/19 | 363 | 374 | 355 | 365 | -0.41% | 1,032,400 | 180億7421万 | -6.89% | 15.29 | 3.21 |
| 01/18 | 363 | 374 | 356 | 367 | -4.31% | 1,622,400 | 181億4849万 | -6.27% | 15.35 | 3.22 |
| 01/15 | 407 | 411 | 381 | 383 | -3.59% | 831,200 | 189億6554万 | -1.54% | 16.04 | 3.37 |
| 01/14 | 401 | 405 | 381 | 397 | -5.13% | 978,000 | 196億7118万 | +2.65% | 16.64 | 3.49 |
| 01/13 | 408 | 428 | 408 | 419 | +4.69% | 1,519,600 | 207億3583万 | +8.77% | 17.54 | 3.68 |
| 01/12 | 412 | 436 | 397 | 400 | -5.21% | 1,804,800 | 198億736万 | +4.71% | 16.75 | 3.52 |
| 01/08 | 437 | 446 | 421 | 422 | -5.75% | 1,453,600 | 208億9676万 | +10.76% | 17.67 | 3.71 |
| 01/07 | 468 | 480 | 446 | 448 | -5.09% | 2,019,600 | 221億7186万 | +18.45% | 18.75 | 3.94 |
| 01/06 | 461 | 477 | 439 | 472 | +2.5% | 2,293,200 | 233億6030万 | +26.47% | 19.76 | 4.15 |
| 01/05 | 443 | 480 | 438 | 460 | +3.08% | 2,567,200 | 227億9084万 | +25.41% | 19.27 | 4.05 |
| 01/04 | 460 | 469 | 431 | 447 | -2.03% | 2,208,000 | 221億996万 | +23.68% | 18.7 | 3.92 |
| 2015 |
| 12/30 | 428 | 459 | 418 | 456 | +6.92% | 2,611,600 | 225億6801万 | +28.02% | 19.09 | 4.01 |
| 12/29 | 404 | 429 | 394 | 426 | +6.3% | 1,929,200 | 211億721万 | +21.44% | 17.85 | 3.75 |
| 12/28 | 397 | 402 | 385 | 401 | +2.49% | 1,104,800 | 198億5687万 | +15.56% | 16.79 | 3.52 |
| 12/25 | 384 | 395 | 379 | 391 | +2.56% | 882,400 | 193億7407万 | +13.74% | 16.38 | 3.44 |
| 12/24 | 384 | 395 | 368 | 382 | -4.09% | 1,840,400 | 188億9126万 | +11.88% | 15.98 | 3.35 |
| 12/22 | 395 | 400 | 369 | 398 | +5.29% | 2,569,600 | 196億9594万 | +17.68% | 16.66 | 3.5 |
| 12/21 | 348 | 380 | 348 | 378 | +8.47% | 2,131,600 | 187億557万 | +13.1% | 15.82 | 3.32 |
| 12/18 | 347 | 355 | 340 | 348 | -0.21% | 445,200 | 172億4478万 | +5.21% | 14.58 | 3.06 |
| 12/17 | 345 | 356 | 343 | 349 | +1.97% | 654,800 | 172億8192万 | +6.08% | 14.62 | 3.07 |
| 12/16 | 345 | 347 | 342 | 342 | +0.37% | 320,800 | 169億4767万 | +4.34% | 14.33 | 3.01 |
| 12/15 | 355 | 355 | 340 | 341 | -1.73% | 514,400 | 168億8577万 | +4.28% | 14.28 | 3 |
| 12/14 | 335 | 348 | 332 | 347 | +2.06% | 666,000 | 171億8288万 | +6.44% | 14.53 | 3.05 |
| 12/11 | 328 | 341 | 326 | 340 | +5.18% | 496,000 | 168億3625万 | +4.62% | 14.24 | 2.99 |
| 12/10 | 329 | 329 | 318 | 323 | -2.19% | 358,000 | 160億682万 | +0.08% | 13.54 | 2.84 |
| 12/09 | 331 | 337 | 329 | 331 | -1.12% | 159,600 | 163億6583万 | +2.01% | 13.84 | 2.9 |
| 12/08 | 338 | 342 | 327 | 334 | +0.15% | 401,200 | 165億5152万 | +3.48% | 14 | 2.94 |
| 12/07 | 348 | 353 | 331 | 334 | -3.05% | 682,000 | 165億2676万 | +3.97% | 13.98 | 2.93 |
| 12/04 | 343 | 345 | 339 | 344 | -1.15% | 224,800 | 170億4670万 | +7.92% | 14.42 | 3.03 |
| 12/03 | 358 | 358 | 340 | 348 | -2.86% | 625,200 | 172億4478万 | +10.21% | 14.58 | 3.06 |
| 12/02 | 350 | 361 | 344 | 359 | +5.52% | 910,400 | 177億5234万 | +14.17% | 15.01 | 3.15 |
| 12/01 | 332 | 340 | 327 | 340 | +2.49% | 648,800 | 168億2387万 | +8.89% | 14.23 | 2.99 |
| 11/30 | 313 | 332 | 313 | 332 | +5.15% | 386,000 | 164億1534万 | +6.94% | 13.88 | 2.91 |
| 11/27 | 320 | 321 | 313 | 315 | -1.56% | 240,400 | 156億1067万 | +2.35% | 13.2 | 2.77 |
| 11/26 | 325 | 330 | 316 | 320 | -2.29% | 286,800 | 158億5826万 | +4.32% | 13.41 | 2.81 |
| 11/25 | 330 | 330 | 324 | 328 | -0.15% | 200,400 | 162億2965万 | +7.11% | 13.73 | 2.88 |
| 11/24 | 330 | 334 | 324 | 328 | -0.53% | 536,800 | 162億5441万 | +7.98% | 13.75 | 2.89 |
| 11/20 | 317 | 333 | 316 | 330 | +5.01% | 984,400 | 163億4107万 | +9.27% | 13.82 | 2.9 |
| 11/19 | 313 | 315 | 309 | 314 | +1.78% | 224,800 | 155億6115万 | +4.75% | 13.16 | 2.76 |
| 11/18 | 316 | 317 | 306 | 309 | -1.2% | 169,200 | 152億8880万 | +3.61% | 12.93 | 2.71 |
| 11/17 | 303 | 316 | 303 | 313 | +4.17% | 288,400 | 154億7450万 | +5.22% | 13.09 | 2.75 |
| 11/16 | 292 | 302 | 291 | 300 | -2.12% | 502,400 | 148億5552万 | +1.35% | 12.56 | 2.64 |
| 11/13 | 307 | 310 | 303 | 307 | -0.49% | 268,800 | 151億7738万 | +4.25% | 12.84 | 2.69 |
| 11/12 | 310 | 312 | 308 | 308 | -1.04% | 166,800 | 152億5166万 | +5.48% | 12.9 | 2.71 |
| 11/11 | 312 | 315 | 311 | 311 | -1.03% | 219,600 | 154億1260万 | +7.7% | 13.03 | 2.74 |
| 11/10 | 317 | 318 | 314 | 315 | -1.41% | 273,600 | 155億7353万 | +9.58% | 13.17 | 2.76 |
| 11/09 | 313 | 321 | 308 | 319 | +1.67% | 314,800 | 157億9636万 | +12.32% | 13.36 | 2.8 |
| 11/06 | 308 | 318 | 308 | 314 | +0.24% | 410,800 | 155億3639万 | +12.05% | 13.14 | 2.76 |
| 11/05 | 325 | 329 | 310 | 313 | -3.54% | 1,268,800 | 154億9925万 | +13% | 13.11 | 2.75 |
| 11/04 | 314 | 329 | 309 | 325 | +4.51% | 1,759,600 | 160億6872万 | +18.86% | 13.59 | 2.85 |
