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→3 |
| 2016 | 12/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 705 | 718 | 705 | 712 | +1.07% | 24,600 | 30億1248万 | +13.14% | 18.25 | 2.81 |
| 03/30 | 717 | 733 | 697 | 704 | +3.05% | 89,400 | 29億8073万 | +12.13% | 18.06 | 2.78 |
| 03/29 | 642 | 685 | 642 | 683 | +7.61% | 50,400 | 28億9255万 | +9.16% | 17.52 | 2.7 |
| 03/28 | 650 | 652 | 632 | 635 | -3.18% | 18,000 | 26億8795万 | +2.25% | 16.28 | 2.51 |
| 03/25 | 652 | 660 | 652 | 656 | -0.25% | 12,000 | 27億7614万 | +6.47% | 16.82 | 2.59 |
| 03/24 | 652 | 658 | 650 | 658 | +0.25% | 13,800 | 27億8319万 | +7.79% | 16.86 | 2.6 |
| 03/23 | 655 | 673 | 642 | 656 | -0.13% | 21,000 | 27億7614万 | +8.4% | 16.82 | 2.59 |
| 03/22 | 632 | 658 | 611 | 657 | +5.77% | 30,000 | 27億7967万 | +9.63% | 16.84 | 2.59 |
| 03/18 | 647 | 655 | 610 | 621 | -5.7% | 39,000 | 26億2798万 | +4.52% | 15.92 | 2.45 |
| 03/17 | 675 | 697 | 642 | 658 | -1.5% | 85,800 | 27億8672万 | +12.15% | 16.88 | 2.6 |
| 03/16 | 648 | 668 | 638 | 668 | +6.23% | 74,400 | 28億2905万 | +14.83% | 17.14 | 2.64 |
| 03/15 | 607 | 633 | 607 | 629 | +6.34% | 42,600 | 26億6326万 | +8.85% | 16.13 | 2.49 |
| 03/14 | 597 | 613 | 588 | 592 | -0.84% | 20,400 | 25億452万 | +2.54% | 15.17 | 2.34 |
| 03/11 | 590 | 608 | 578 | 597 | +0.42% | 8,400 | 25億2569万 | +3.23% | 15.3 | 2.36 |
| 03/10 | 567 | 613 | 567 | 594 | +2.89% | 20,400 | 25億1510万 | +2.27% | 15.24 | 2.35 |
| 03/09 | 574 | 578 | 563 | 578 | -1.14% | 7,200 | 24億4455万 | -1.45% | 14.81 | 2.28 |
| 03/08 | 604 | 604 | 583 | 584 | -2.77% | 18,000 | 24億7277万 | -1.49% | 14.98 | 2.31 |
| 03/07 | 607 | 617 | 601 | 601 | +0.28% | 18,600 | 25億4332万 | +0.47% | 15.41 | 2.37 |
| 03/04 | 600 | 611 | 597 | 599 | -2.04% | 28,800 | 25億3627万 | -0.47% | 15.36 | 2.37 |
| 03/03 | 620 | 629 | 601 | 612 | +2.51% | 16,200 | 25億8918万 | +0.94% | 15.68 | 2.42 |
| 03/02 | 598 | 621 | 590 | 597 | +1.56% | 16,200 | 25億2569万 | -2.19% | 15.3 | 2.36 |
| 03/01 | 578 | 598 | 575 | 588 | -2.35% | 26,400 | 24億8688万 | -3.85% | 15.06 | 2.32 |
| 02/29 | 623 | 624 | 590 | 602 | -3.22% | 36,600 | 25億4685万 | -1.85% | 15.43 | 2.38 |
| 02/26 | 636 | 636 | 615 | 622 | -2.36% | 27,600 | 26億3151万 | +1.08% | 15.94 | 2.46 |
| 02/25 | 678 | 678 | 618 | 637 | -4.5% | 36,000 | 26億9501万 | +3.52% | 16.32 | 2.52 |
| 02/24 | 675 | 693 | 620 | 667 | 0% | 164,400 | 28億2200万 | +8.23% | 17.09 | 2.63 |
| 02/23 | 595 | 667 | 595 | 667 | +21.21% | 145,200 | 28億2200万 | +8.05% | 17.09 | 2.63 |
| 02/22 | 515 | 582 | 515 | 550 | +7.14% | 61,800 | 23億2815万 | -11.15% | 14.1 | 2.17 |
| 02/19 | 505 | 513 | 502 | 513 | -0.65% | 24,600 | 21億7294万 | -18.13% | 13.16 | 2.03 |
| 02/18 | 533 | 536 | 515 | 517 | +0.81% | 35,400 | 21億8705万 | -18.89% | 13.25 | 2.04 |
| 02/17 | 524 | 528 | 512 | 513 | -2.54% | 18,600 | 21億6941万 | -20.91% | 13.14 | 2.02 |
| 02/16 | 520 | 541 | 508 | 526 | +2.44% | 42,600 | 22億2585万 | -20.21% | 13.48 | 2.08 |
| 02/15 | 488 | 517 | 484 | 513 | +12.82% | 60,600 | 21億7294万 | -23.38% | 13.16 | 2.03 |
| 02/12 | 498 | 516 | 452 | 455 | -14.69% | 69,600 | 19億2601万 | -33.38% | 11.67 | 1.8 |
| 02/10 | 580 | 580 | 520 | 533 | -4.33% | 25,800 | 22億5760万 | -23.7% | 13.68 | 2.11 |
| 02/09 | 587 | 587 | 558 | 558 | -8.1% | 19,200 | 23億5989万 | -21.59% | 14.29 | 2.2 |
| 02/08 | 597 | 614 | 586 | 607 | -2.15% | 24,000 | 25億6802万 | -16.09% | 15.56 | 2.4 |
| 02/05 | 640 | 644 | 580 | 620 | -6.53% | 63,000 | 26億2446万 | -15.42% | 15.9 | 2.45 |
| 02/04 | 694 | 694 | 663 | 663 | -9.03% | 53,400 | 28億789万 | -10.48% | 17.01 | 2.62 |
| 02/03 | 732 | 733 | 710 | 729 | -1.91% | 18,600 | 30億8656万 | -2.65% | 18.7 | 2.88 |
| 02/02 | 720 | 745 | 720 | 743 | +2.76% | 15,000 | 31億4653万 | -1.02% | 19.06 | 2.94 |
| 02/01 | 742 | 753 | 723 | 723 | +1.88% | 11,400 | 30億6187万 | -4.19% | 18.55 | 2.86 |
| 01/29 | 672 | 710 | 670 | 710 | +2.16% | 19,800 | 30億543万 | -6.7% | 18.21 | 2.81 |
| 01/28 | 690 | 695 | 667 | 695 | +0.48% | 19,800 | 29億4193万 | -9.39% | 17.82 | 2.75 |
| 01/27 | 666 | 728 | 666 | 692 | +8.36% | 45,000 | 29億2782万 | -10.87% | 17.74 | 2.73 |
| 01/26 | 622 | 666 | 617 | 638 | -0.13% | 25,200 | 27億206万 | -18.58% | 16.37 | 2.52 |
| 01/25 | 659 | 662 | 633 | 639 | -0.26% | 27,000 | 27億559万 | -19.3% | 16.39 | 2.53 |
| 01/22 | 633 | 659 | 625 | 641 | +4.34% | 28,200 | 27億1264万 | -20% | 16.43 | 2.53 |
| 01/21 | 653 | 678 | 610 | 614 | -7.53% | 46,200 | 25億8871万 | -24.08% | 15.68 | 2.42 |
| 01/20 | 697 | 701 | 664 | 664 | -6.24% | 26,400 | 27億9946万 | -18.91% | 16.96 | 2.61 |
| 01/19 | 693 | 708 | 687 | 708 | +0.71% | 22,200 | 29億8562万 | -14.45% | 18.09 | 2.79 |
| 01/18 | 715 | 725 | 673 | 703 | -5.7% | 16,800 | 29億6455万 | -15.77% | 17.96 | 2.77 |
| 01/15 | 762 | 785 | 746 | 746 | -2.08% | 16,200 | 31億4368万 | -11.53% | 19.04 | 2.93 |
| 01/14 | 767 | 778 | 739 | 762 | -4.99% | 35,400 | 32億1042万 | -10.5% | 19.45 | 3 |
| 01/13 | 782 | 812 | 781 | 802 | +2.67% | 25,200 | 33億7902万 | -6.46% | 20.47 | 3.15 |
| 01/12 | 813 | 813 | 781 | 781 | -4.49% | 30,600 | 32億9121万 | -9.31% | 19.94 | 3.07 |
| 01/08 | 807 | 833 | 807 | 818 | -1.7% | 27,600 | 34億4576万 | -5.71% | 20.87 | 3.22 |
| 01/07 | 833 | 842 | 804 | 832 | -1.19% | 23,400 | 35億547万 | -4.52% | 21.23 | 3.27 |
| 01/06 | 847 | 858 | 838 | 842 | -0.2% | 12,000 | 35億4762万 | -3.7% | 21.49 | 3.31 |
| 01/05 | 842 | 852 | 840 | 843 | -0.78% | 7,200 | 35億5465万 | -3.95% | 21.53 | 3.32 |
| 01/04 | 867 | 880 | 850 | 850 | -1.16% | 19,200 | 35億8275万 | -3.74% | 21.7 | 3.34 |
| 2015 |
| 12/30 | 837 | 860 | 824 | 860 | +2.79% | 27,000 | 36億4038万 | -3.15% | 22.05 | 3.4 |
| 12/29 | 852 | 853 | 822 | 837 | -0.79% | 15,000 | 35億4161万 | -6.2% | 21.45 | 3.31 |
| 12/28 | 823 | 867 | 800 | 843 | +6.98% | 34,200 | 35億6983万 | -5.98% | 21.62 | 3.33 |
| 12/25 | 833 | 840 | 760 | 788 | -6.34% | 104,400 | 33億3701万 | -12.6% | 20.21 | 3.11 |
| 12/24 | 877 | 887 | 842 | 842 | -3.81% | 54,600 | 35億6277万 | -7.51% | 21.58 | 3.33 |
| 12/22 | 870 | 887 | 867 | 875 | +0.57% | 22,200 | 37億387万 | -4.48% | 22.44 | 3.46 |
| 12/21 | 888 | 888 | 860 | 870 | -4.04% | 19,800 | 36億8271万 | -5.43% | 22.31 | 3.44 |
| 12/18 | 908 | 965 | 893 | 907 | +2.64% | 76,800 | 38億3792万 | -1.98% | 23.25 | 3.58 |
| 12/17 | 880 | 883 | 860 | 883 | +3.52% | 18,600 | 37億3915万 | -4.81% | 22.65 | 3.49 |
| 12/16 | 865 | 872 | 853 | 853 | -0.19% | 9,000 | 36億1216万 | -8.64% | 21.88 | 3.37 |
| 12/15 | 862 | 893 | 855 | 855 | +0.39% | 42,000 | 36億1921万 | -9.04% | 21.92 | 3.38 |
| 12/14 | 850 | 860 | 842 | 852 | -1.35% | 45,000 | 36億510万 | -10.07% | 21.84 | 3.37 |
| 12/11 | 870 | 873 | 863 | 863 | -1.15% | 15,000 | 36億5449万 | -9.41% | 22.14 | 3.41 |
| 12/10 | 892 | 892 | 870 | 873 | -3.14% | 25,200 | 36億9682万 | -8.84% | 22.39 | 3.45 |
| 12/09 | 908 | 918 | 902 | 902 | -0.73% | 15,600 | 38億1675万 | -6.37% | 23.12 | 3.56 |
| 12/08 | 925 | 932 | 908 | 908 | -1.98% | 18,000 | 38億4497万 | -6.36% | 23.29 | 3.59 |
| 12/07 | 940 | 940 | 927 | 927 | +0.36% | 19,800 | 39億2258万 | -4.76% | 23.76 | 3.66 |
| 12/04 | 907 | 933 | 902 | 923 | +1.84% | 22,200 | 39億847万 | -5.4% | 23.68 | 3.65 |
| 12/03 | 905 | 912 | 902 | 907 | -0.55% | 18,600 | 38億3792万 | -7.39% | 23.25 | 3.58 |
| 12/02 | 923 | 925 | 910 | 912 | -1.26% | 11,400 | 38億5908万 | -7.35% | 23.38 | 3.6 |
| 12/01 | 915 | 943 | 913 | 923 | +0.91% | 26,400 | 39億847万 | -6.73% | 23.68 | 3.65 |
| 11/30 | 935 | 938 | 912 | 915 | -3.51% | 57,000 | 38億7319万 | -7.95% | 23.46 | 3.62 |
| 11/27 | 968 | 968 | 947 | 948 | -2.07% | 17,400 | 40億1429万 | -5.07% | 24.32 | 3.75 |
| 11/26 | 973 | 973 | 953 | 968 | -0.68% | 7,200 | 40億9895万 | -3.17% | 24.83 | 3.83 |
| 11/25 | 950 | 975 | 948 | 975 | +2.09% | 10,800 | 41億2717万 | -2.5% | 25 | 3.85 |
| 11/24 | 962 | 967 | 948 | 955 | 0% | 16,200 | 40億4251万 | -4.5% | 24.49 | 3.77 |
| 11/20 | 975 | 975 | 925 | 955 | -2.05% | 55,800 | 40億2475万 | -4.69% | 24.38 | 3.76 |
| 11/19 | 982 | 987 | 975 | 975 | -0.34% | 19,800 | 41億904万 | -2.79% | 24.89 | 3.84 |
| 11/18 | 992 | 998 | 975 | 978 | -0.68% | 13,800 | 41億2308万 | -2.56% | 24.98 | 3.85 |
| 11/17 | 987 | 997 | 983 | 985 | -0.17% | 16,800 | 41億5118万 | -1.89% | 25.15 | 3.87 |
| 11/16 | 980 | 987 | 970 | 987 | -0.34% | 13,200 | 41億5820万 | -2.02% | 25.19 | 3.88 |
| 11/13 | 985 | 1,000 | 980 | 990 | -0.83% | 33,000 | 41億7225万 | -1.79% | 25.27 | 3.89 |
| 11/12 | 1,002 | 1,017 | 995 | 998 | -1.64% | 37,800 | 42億737万 | -1.16% | 25.49 | 3.93 |
| 11/11 | 1,023 | 1,023 | 992 | 1,015 | -0.33% | 35,400 | 42億7761万 | +0.1% | 25.91 | 3.99 |
| 11/10 | 1,018 | 1,037 | 1,015 | 1,018 | 0% | 24,600 | 42億9166万 | +0.73% | 26 | 4.01 |
| 11/09 | 1,022 | 1,053 | 1,010 | 1,018 | +1.83% | 133,200 | 42億9166万 | +1.23% | 26 | 4.01 |
| 11/06 | 985 | 1,015 | 977 | 1,000 | 0% | 49,800 | 42億1440万 | -0.1% | 25.53 | 3.93 |
| 11/05 | 995 | 1,010 | 972 | 1,000 | -0.33% | 42,600 | 42億1440万 | +0.2% | 25.53 | 3.93 |
| 11/04 | 1,053 | 1,053 | 1,003 | 1,003 | -4.75% | 48,000 | 42億2844万 | +1.14% | 25.61 | 3.95 |
