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 |
|---|
| 2018 | 3/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 365 | 365 | 357 | 359 | -0.42% | 2,200 | 63億6076万 | 0% | 7.9 | 0.95 |
| 03/30 | 365 | 367 | 361 | 361 | +0.84% | 8,400 | 63億8733万 | +0.7% | 7.93 | 0.95 |
| 03/29 | 350 | 361 | 350 | 358 | -2.05% | 6,000 | 63億3418万 | -0.14% | 7.87 | 0.95 |
| 03/28 | 360 | 365 | 358 | 365 | +1.39% | 3,400 | 64億6707万 | +2.24% | 8.03 | 0.97 |
| 03/25 | 356 | 361 | 356 | 360 | -0.69% | 10,800 | 63億7848万 | +0.84% | 7.92 | 0.95 |
| 03/24 | 358 | 363 | 355 | 363 | +1.26% | 7,400 | 64億2277万 | +1.83% | 7.98 | 0.96 |
| 03/23 | 367 | 367 | 357 | 358 | -2.45% | 14,200 | 63億4304万 | +0.85% | 7.88 | 0.95 |
| 03/22 | 370 | 371 | 363 | 367 | -0.14% | 5,200 | 65億250万 | +3.67% | 8.08 | 0.97 |
| 03/18 | 368 | 370 | 360 | 368 | -0.41% | 6,000 | 65億1136万 | +4.11% | 8.09 | 0.97 |
| 03/17 | 371 | 375 | 369 | 369 | -1.6% | 2,800 | 65億3794万 | +4.83% | 8.12 | 0.98 |
| 03/16 | 371 | 375 | 371 | 375 | +1.35% | 2,000 | 66億4425万 | +6.53% | 8.25 | 0.99 |
| 03/15 | 375 | 384 | 369 | 370 | +1.79% | 34,600 | 65億5566万 | +5.11% | 8.14 | 0.98 |
| 03/14 | 359 | 367 | 359 | 364 | +1.96% | 6,000 | 64億4049万 | +2.68% | 8 | 0.96 |
| 03/11 | 350 | 357 | 350 | 357 | -0.28% | 1,000 | 63億1646万 | +0.14% | 7.84 | 0.94 |
| 03/10 | 356 | 358 | 355 | 358 | 0% | 2,000 | 63億3418万 | -0.14% | 7.87 | 0.95 |
| 03/09 | 351 | 358 | 350 | 358 | +1.13% | 2,000 | 63億3418万 | -0.69% | 7.87 | 0.95 |
| 03/08 | 357 | 357 | 352 | 354 | -0.42% | 3,000 | 62億6331万 | -2.35% | 7.78 | 0.94 |
| 03/07 | 350 | 356 | 349 | 355 | +2.01% | 9,800 | 62億8989万 | -2.47% | 7.81 | 0.94 |
| 03/04 | 348 | 354 | 348 | 348 | +0.14% | 7,800 | 61億6586万 | -5.18% | 7.66 | 0.92 |
| 03/03 | 351 | 353 | 346 | 348 | +0.43% | 17,400 | 61億5700万 | -5.83% | 7.65 | 0.92 |
| 03/02 | 350 | 351 | 344 | 346 | -0.72% | 8,400 | 61億3042万 | -6.99% | 7.61 | 0.92 |
| 03/01 | 348 | 349 | 345 | 349 | -1.55% | 8,000 | 61億7472万 | -6.82% | 7.67 | 0.92 |
| 02/29 | 350 | 354 | 349 | 354 | +1.14% | 7,200 | 62億7217万 | -5.85% | 7.79 | 0.94 |
| 02/26 | 357 | 358 | 349 | 350 | -3.98% | 7,200 | 62億130万 | -7.41% | 7.7 | 0.93 |
| 02/25 | 353 | 375 | 353 | 365 | +4.74% | 17,600 | 64億5821万 | -3.83% | 8.02 | 0.97 |
| 02/24 | 342 | 348 | 338 | 348 | +0.58% | 4,200 | 61億6586万 | -8.42% | 7.66 | 0.92 |
| 02/23 | 348 | 350 | 346 | 346 | -0.29% | 2,800 | 61億3042万 | -9.42% | 7.61 | 0.92 |
| 02/22 | 346 | 355 | 345 | 347 | 0% | 4,800 | 61億4814万 | -9.64% | 7.64 | 0.92 |
| 02/19 | 347 | 347 | 347 | 347 | 0% | 400 | 61億4814万 | -10.1% | 7.64 | 0.92 |
| 02/18 | 336 | 363 | 336 | 347 | +5.15% | 6,200 | 61億4814万 | -10.57% | 7.64 | 0.92 |
| 02/17 | 340 | 340 | 330 | 330 | -2.94% | 5,000 | 58億4694万 | -15.38% | 7.26 | 0.87 |
| 02/16 | 333 | 341 | 333 | 340 | -0.15% | 3,600 | 60億2412万 | -13.49% | 7.48 | 0.9 |
| 02/15 | 340 | 345 | 333 | 341 | +3.18% | 8,200 | 60億3297万 | -14.23% | 7.49 | 0.9 |
| 02/12 | 355 | 355 | 318 | 330 | -14.17% | 51,200 | 58億4694万 | -17.5% | 7.26 | 0.87 |
| 02/10 | 380 | 390 | 360 | 385 | +1.18% | 9,400 | 68億1257万 | -4.83% | 8.46 | 1.02 |
| 02/09 | 400 | 400 | 380 | 380 | -7.43% | 8,000 | 67億3284万 | -6.4% | 8.36 | 1.01 |
| 02/08 | 390 | 425 | 390 | 411 | +2.24% | 6,200 | 72億7323万 | +0.86% | 9.03 | 1.09 |
| 02/05 | 404 | 417 | 402 | 402 | -2.43% | 19,200 | 71億1377万 | -1.59% | 8.83 | 1.06 |
| 02/04 | 400 | 415 | 395 | 412 | +2.88% | 11,600 | 72億9095万 | +0.86% | 9.05 | 1.09 |
| 02/03 | 401 | 401 | 400 | 400 | -2.44% | 1,200 | 70億8720万 | -1.96% | 8.8 | 1.06 |
| 02/02 | 409 | 418 | 407 | 410 | -1.44% | 17,400 | 72億6438万 | +0.24% | 9.02 | 1.09 |
| 02/01 | 420 | 420 | 409 | 416 | +0.36% | 11,000 | 73億7068万 | +1.71% | 9.15 | 1.1 |
| 01/29 | 415 | 415 | 398 | 415 | -0.24% | 15,200 | 73億4411万 | +1.34% | 9.12 | 1.1 |
| 01/28 | 426 | 430 | 399 | 416 | -0.84% | 44,000 | 73億6182万 | +1.59% | 9.14 | 1.1 |
| 01/27 | 396 | 435 | 396 | 419 | +3.97% | 28,800 | 74億2384万 | +2.2% | 9.22 | 1.11 |
| 01/26 | 390 | 408 | 389 | 403 | +3.33% | 6,600 | 71億4035万 | -1.95% | 8.87 | 1.07 |
| 01/25 | 400 | 400 | 388 | 390 | -1.27% | 8,400 | 69億1002万 | -5.34% | 8.58 | 1.03 |
| 01/22 | 390 | 395 | 390 | 395 | +2.46% | 2,800 | 69億9861万 | -4.59% | 8.69 | 1.05 |
| 01/21 | 387 | 392 | 380 | 386 | -2.03% | 9,400 | 68億3028万 | -7.11% | 8.48 | 1.02 |
| 01/20 | 400 | 400 | 389 | 394 | -0.76% | 8,800 | 69億7203万 | -5.64% | 8.66 | 1.04 |
| 01/19 | 386 | 397 | 386 | 397 | +3.39% | 4,000 | 70億2518万 | -5.14% | 8.72 | 1.05 |
| 01/18 | 396 | 397 | 381 | 384 | -4.36% | 11,800 | 67億9485万 | -8.69% | 8.44 | 1.02 |
| 01/15 | 404 | 408 | 401 | 401 | +0.12% | 3,000 | 71億491万 | -4.98% | 8.82 | 1.06 |
| 01/14 | 396 | 404 | 396 | 401 | -1.72% | 4,800 | 70億9605万 | -5.32% | 8.81 | 1.06 |
| 01/13 | 405 | 417 | 405 | 408 | +0.62% | 2,800 | 72億2008万 | -4.12% | 8.97 | 1.08 |
| 01/12 | 413 | 419 | 396 | 405 | -4.71% | 24,000 | 71億7579万 | -4.93% | 8.91 | 1.07 |
| 01/08 | 424 | 430 | 415 | 425 | +0.24% | 16,200 | 75億3015万 | -0.47% | 9.35 | 1.13 |
| 01/07 | 432 | 439 | 416 | 424 | 0% | 67,600 | 75億1243万 | -0.93% | 9.33 | 1.12 |
| 01/06 | 422 | 424 | 422 | 424 | -0.82% | 1,400 | 75億1243万 | -0.93% | 9.33 | 1.12 |
| 01/05 | 426 | 428 | 423 | 428 | +0.59% | 2,400 | 75億7444万 | -0.35% | 9.41 | 1.13 |
| 01/04 | 419 | 432 | 417 | 425 | +1.55% | 8,800 | 75億3015万 | -0.93% | 9.35 | 1.13 |
| 2015 |
| 12/30 | 415 | 424 | 415 | 419 | +0.84% | 6,600 | 74億1498万 | -2.45% | 9.21 | 1.11 |
| 12/29 | 419 | 419 | 414 | 415 | 0% | 6,000 | 73億5297万 | -3.49% | 9.13 | 1.1 |
| 12/28 | 413 | 416 | 412 | 415 | +0.85% | 6,000 | 73億5297万 | -3.26% | 9.13 | 1.1 |
| 12/25 | 413 | 415 | 408 | 412 | +1.6% | 38,400 | 72億9095万 | -4.08% | 9.05 | 1.09 |
| 12/24 | 420 | 420 | 403 | 405 | -3.69% | 94,000 | 71億7579万 | -5.37% | 8.91 | 1.07 |
| 12/22 | 431 | 431 | 421 | 421 | -2.32% | 70,000 | 74億5041万 | -1.75% | 9.25 | 1.11 |
| 12/21 | 434 | 436 | 431 | 431 | -1.37% | 9,000 | 76億2759万 | +0.82% | 9.47 | 1.14 |
| 12/18 | 434 | 438 | 434 | 437 | +0.58% | 7,600 | 77億3390万 | +2.46% | 9.6 | 1.16 |
| 12/17 | 431 | 439 | 430 | 434 | +0.81% | 22,600 | 76億8961万 | +2.12% | 9.55 | 1.15 |
| 12/16 | 434 | 434 | 430 | 431 | -0.23% | 40,800 | 76億2759万 | +1.53% | 9.47 | 1.14 |
| 12/15 | 435 | 435 | 428 | 432 | -0.46% | 13,200 | 76億4531万 | +2.01% | 9.49 | 1.14 |
| 12/14 | 426 | 435 | 421 | 434 | +0.7% | 49,400 | 76億8075万 | +2.73% | 9.54 | 1.15 |
| 12/11 | 433 | 435 | 429 | 431 | +0.58% | 12,400 | 76億2759万 | +2.26% | 9.47 | 1.14 |
| 12/10 | 438 | 438 | 428 | 428 | -1.38% | 13,400 | 75億8330万 | +1.9% | 9.42 | 1.13 |
| 12/09 | 433 | 438 | 428 | 434 | +0.35% | 25,000 | 76億8961万 | +3.58% | 9.55 | 1.15 |
| 12/08 | 437 | 438 | 433 | 433 | -1.03% | 7,800 | 76億6303万 | +3.47% | 9.52 | 1.15 |
| 12/07 | 436 | 438 | 434 | 437 | +1.51% | 9,400 | 77億4276万 | +4.8% | 9.62 | 1.16 |
| 12/04 | 439 | 439 | 428 | 431 | -2.16% | 22,200 | 76億2759万 | +3.73% | 9.47 | 1.14 |
| 12/03 | 435 | 440 | 435 | 440 | +0.69% | 7,000 | 77億9592万 | +6.02% | 9.68 | 1.17 |
| 12/02 | 433 | 442 | 433 | 437 | -0.11% | 25,000 | 77億4276万 | +5.3% | 9.62 | 1.16 |
| 12/01 | 439 | 440 | 435 | 438 | -1.02% | 8,400 | 77億5162万 | +5.42% | 9.63 | 1.16 |
| 11/30 | 447 | 447 | 440 | 442 | -0.34% | 12,400 | 78億3135万 | +6.51% | 9.73 | 1.17 |
| 11/27 | 438 | 445 | 434 | 444 | +3.02% | 25,200 | 78億5793万 | +6.87% | 9.76 | 1.17 |
| 11/26 | 430 | 434 | 424 | 431 | +0.7% | 18,600 | 76億2759万 | +3.73% | 9.47 | 1.14 |
| 11/25 | 427 | 431 | 421 | 428 | +0.12% | 25,600 | 75億7444万 | +3.01% | 9.41 | 1.13 |
| 11/24 | 440 | 480 | 421 | 427 | +5.56% | 189,400 | 75億6558万 | +2.64% | 9.4 | 1.13 |
| 11/20 | 403 | 405 | 401 | 405 | +0.5% | 3,600 | 71億6693万 | -2.76% | 8.9 | 1.07 |
| 11/19 | 402 | 404 | 402 | 403 | -0.12% | 9,800 | 71億3149万 | -3.71% | 8.86 | 1.07 |
| 11/18 | 402 | 403 | 402 | 403 | +0.37% | 4,200 | 71億4035万 | -3.82% | 8.87 | 1.07 |
| 11/17 | 401 | 405 | 401 | 402 | 0% | 13,000 | 71億1377万 | -4.4% | 8.83 | 1.06 |
| 11/16 | 403 | 405 | 402 | 402 | -0.74% | 54,400 | 71億1377万 | -4.63% | 8.83 | 1.06 |
| 11/13 | 404 | 407 | 404 | 405 | -0.74% | 2,400 | 71億6693万 | -4.15% | 8.9 | 1.07 |
| 11/12 | 408 | 410 | 405 | 408 | +1.12% | 6,800 | 72億2008万 | -3.66% | 8.97 | 1.08 |
| 11/11 | 402 | 406 | 402 | 403 | +0.25% | 8,600 | 71億4035万 | -4.73% | 8.87 | 1.07 |
| 11/10 | 405 | 405 | 402 | 402 | -0.5% | 10,000 | 71億2263万 | -5.19% | 8.85 | 1.06 |
| 11/09 | 411 | 411 | 403 | 404 | -1.7% | 17,400 | 71億5807万 | -4.94% | 8.89 | 1.07 |
| 11/06 | 404 | 412 | 401 | 411 | +1.11% | 10,000 | 72億8209万 | -3.52% | 9.04 | 1.09 |
| 11/05 | 408 | 410 | 406 | 407 | -0.25% | 12,200 | 72億236万 | -4.58% | 8.94 | 1.08 |
| 11/04 | 409 | 409 | 406 | 408 | +0.12% | 5,600 | 72億2008万 | -4.57% | 8.97 | 1.08 |
