株価チャート
2015/12/10～2016/03/31
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 | 10/1, 株式分割 1→2 |
| 2019 | 10/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2016 | 10/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 109 | 109 | 106 | 107 | 0% | 76,800 | 193億1083万 | -4% | 36.7 | 8.59 |
| 03/30 | 109 | 109 | 106 | 107 | -2.46% | 473,600 | 193億1083万 | -4.85% | 36.7 | 8.59 |
| 03/29 | 110 | 110 | 106 | 109 | +1.22% | 179,200 | 197億9784万 | -2.46% | 37.62 | 8.81 |
| 03/28 | 109 | 111 | 108 | 108 | -2.04% | 116,800 | 195億6000万 | -4.48% | 37.17 | 8.7 |
| 03/25 | 110 | 111 | 108 | 110 | +1.91% | 220,800 | 199億6773万 | -2.49% | 37.95 | 8.88 |
| 03/24 | 106 | 109 | 106 | 108 | +2.19% | 331,200 | 195億9398万 | -4.31% | 37.24 | 8.72 |
| 03/23 | 107 | 109 | 106 | 106 | -3.48% | 278,400 | 191億7491万 | -6.36% | 36.44 | 8.53 |
| 03/22 | 107 | 110 | 103 | 110 | +2.51% | 446,400 | 198億6580万 | -2.99% | 37.75 | 8.84 |
| 03/18 | 107 | 110 | 107 | 107 | 0% | 182,400 | 193億7878万 | -5.37% | 36.83 | 8.62 |
| 03/17 | 112 | 112 | 107 | 107 | -2.23% | 488,000 | 193億7878万 | -4.52% | 36.83 | 8.62 |
| 03/16 | 114 | 114 | 107 | 109 | -3.95% | 564,800 | 198億2050万 | -2.34% | 37.67 | 8.82 |
| 03/15 | 114 | 115 | 113 | 114 | -1.25% | 232,000 | 206億3597万 | +1.67% | 39.22 | 9.18 |
| 03/14 | 114 | 116 | 114 | 115 | +1.71% | 286,400 | 208億9647万 | +2.96% | 39.71 | 9.3 |
| 03/11 | 114 | 114 | 112 | 113 | +0.5% | 182,400 | 205億4536万 | +2.14% | 39.04 | 9.14 |
| 03/10 | 113 | 114 | 112 | 113 | -0.99% | 315,200 | 204億4343万 | +2.56% | 38.85 | 9.1 |
| 03/09 | 111 | 114 | 110 | 114 | +0.16% | 243,200 | 206億4729万 | +4.53% | 39.24 | 9.19 |
| 03/08 | 110 | 115 | 109 | 114 | +4% | 385,600 | 206億1332万 | +4.36% | 39.17 | 9.17 |
| 03/07 | 111 | 112 | 109 | 109 | -2.67% | 257,600 | 198億2050万 | +1.27% | 37.67 | 8.82 |
| 03/04 | 113 | 113 | 110 | 112 | -0.22% | 254,400 | 203億6414万 | +4.05% | 38.7 | 9.06 |
| 03/03 | 112 | 115 | 110 | 113 | -0.44% | 372,800 | 204億945万 | +4.28% | 38.79 | 9.08 |
| 03/02 | 113 | 114 | 111 | 113 | -0.44% | 305,600 | 205億6万 | +5.72% | 38.96 | 9.12 |
| 03/01 | 114 | 114 | 111 | 114 | -2.52% | 171,200 | 205億9066万 | +6.19% | 39.13 | 9.16 |
| 02/29 | 116 | 117 | 106 | 117 | +0.21% | 868,800 | 211億2299万 | +9.96% | 40.14 | 9.4 |
| 02/26 | 119 | 119 | 115 | 116 | -2% | 348,800 | 210億7768万 | +11.84% | 40.06 | 9.38 |
| 02/25 | 119 | 120 | 114 | 119 | +2.1% | 713,600 | 215億807万 | +16.36% | 40.87 | 9.57 |
| 02/24 | 116 | 116 | 110 | 116 | +0.22% | 451,200 | 210億6636万 | +15.1% | 40.03 | 9.37 |
| 02/23 | 121 | 122 | 113 | 116 | -4.43% | 1,604,800 | 210億2105万 | +17.17% | 39.95 | 9.35 |
| 02/22 | 116 | 124 | 113 | 121 | +5.03% | 2,107,200 | 219億9509万 | +23.85% | 41.8 | 9.79 |
| 02/19 | 113 | 118 | 109 | 116 | +0.27% | 648,000 | 209億4177万 | +20.38% | 39.8 | 9.32 |
| 02/18 | 120 | 123 | 113 | 115 | +2.73% | 1,734,400 | 208億8514万 | +21.32% | 39.69 | 9.29 |
| 02/17 | 108 | 112 | 108 | 112 | +6.85% | 1,209,600 | 203億3017万 | +19.35% | 38.64 | 9.05 |
| 02/16 | 99 | 106 | 99 | 105 | +5.07% | 780,800 | 190億2768万 | +12.9% | 36.16 | 8.47 |
| 02/15 | 97 | 105 | 97 | 100 | +7.68% | 308,800 | 181億1027万 | +7.46% | 34.42 | 8.06 |
| 02/12 | 96 | 101 | 91 | 93 | -12.65% | 425,600 | 168億1911万 | -0.2% | 31.96 | 7.48 |
| 02/10 | 113 | 115 | 103 | 106 | -1.45% | 1,206,400 | 192億5420万 | +14.25% | 36.59 | 8.57 |
| 02/09 | 100 | 116 | 97 | 108 | +4.67% | 2,377,600 | 195億3735万 | +15.93% | 37.13 | 8.69 |
| 02/08 | 96 | 103 | 96 | 103 | +3.06% | 228,800 | 186億6524万 | +9.57% | 35.47 | 8.3 |
| 02/05 | 91 | 100 | 84 | 100 | +10.35% | 475,200 | 181億1027万 | +6.32% | 34.42 | 8.06 |
| 02/04 | 91 | 93 | 90 | 91 | -3.53% | 131,200 | 164億1137万 | -3.66% | 31.19 | 7.3 |
| 02/03 | 98 | 98 | 92 | 94 | -4.7% | 579,200 | 170億1165万 | -1.18% | 32.33 | 7.57 |
| 02/02 | 103 | 103 | 99 | 99 | -4.02% | 289,600 | 178億4977万 | +3.68% | 33.92 | 7.94 |
| 02/01 | 103 | 105 | 101 | 103 | -2.15% | 374,400 | 185億9729万 | +8.03% | 35.34 | 8.27 |
| 01/29 | 106 | 110 | 101 | 105 | -0.94% | 960,000 | 190億502万 | +10.39% | 36.12 | 8.46 |
| 01/28 | 98 | 106 | 97 | 106 | +10.57% | 851,200 | 191億8624万 | +10.29% | 36.46 | 8.54 |
| 01/27 | 102 | 107 | 94 | 96 | +0.13% | 1,094,400 | 173億5143万 | -0.26% | 32.97 | 7.72 |
| 01/26 | 91 | 99 | 88 | 96 | +0.72% | 1,374,400 | 173億2878万 | -2.42% | 32.93 | 7.71 |
| 01/25 | 83 | 95 | 79 | 95 | +24.61% | 1,328,000 | 172億419万 | -4.1% | 32.69 | 7.65 |
| 01/22 | 73 | 76 | 68 | 76 | +8.26% | 724,800 | 138億639万 | -24.57% | 26.24 | 6.14 |
| 01/21 | 75 | 78 | 70 | 70 | -7.02% | 617,600 | 127億5307万 | -32.33% | 24.24 | 5.67 |
| 01/20 | 86 | 86 | 76 | 76 | -8.6% | 318,400 | 137億1578万 | -29.26% | 26.07 | 6.1 |
| 01/19 | 80 | 84 | 79 | 83 | +4.83% | 449,600 | 150億695万 | -25.39% | 28.52 | 6.68 |
| 01/18 | 78 | 79 | 75 | 79 | -4.82% | 611,200 | 143億1606万 | - | 27.21 | 6.37 |
| 01/15 | 86 | 88 | 81 | 83 | -1.34% | 499,200 | 150億4092万 | - | 28.58 | 6.69 |
| 01/14 | 85 | 86 | 81 | 84 | -4.54% | 515,200 | 152億4479万 | - | 28.97 | 6.78 |
| 01/13 | 89 | 91 | 86 | 88 | -1.05% | 561,600 | 159億6966万 | - | 30.35 | 7.11 |
| 01/12 | 99 | 99 | 82 | 89 | -9.35% | 715,200 | 161億3955万 | - | 30.67 | 7.18 |
| 01/08 | 97 | 99 | 95 | 98 | -1.01% | 384,000 | 178億447万 | - | 33.84 | 7.92 |
| 01/07 | 102 | 103 | 97 | 99 | -5.31% | 692,800 | 179億8568万 | - | 34.18 | 8 |
| 01/06 | 110 | 112 | 104 | 105 | -6.78% | 816,000 | 189億9370万 | - | 36.1 | 8.45 |
| 01/05 | 110 | 112 | 107 | 112 | 0% | 1,275,200 | 203億7547万 | - | 38.72 | 9.07 |
| 01/04 | 118 | 119 | 111 | 112 | -2.81% | 1,878,400 | 203億7547万 | - | 38.72 | 9.07 |
| 2015 |
| 12/30 | 109 | 123 | 108 | 116 | +8.06% | 6,249,600 | 209億6442万 | - | 39.84 | 9.33 |
| 12/29 | 101 | 109 | 97 | 107 | +3.25% | 3,054,400 | 192億9865万 | - | 36.67 | 8.59 |
| 12/28 | 107 | 107 | 103 | 104 | +2.53% | 1,480,000 | 186億9029万 | - | 35.52 | 8.32 |
| 12/25 | 101 | 103 | 98 | 101 | +4.45% | 2,555,200 | 182億2838万 | - | 34.64 | 8.11 |
| 12/24 | 108 | 108 | 97 | 97 | -9.52% | 3,230,400 | 174億5103万 | - | 33.16 | 7.76 |
| 12/22 | 114 | 122 | 107 | 107 | -5.73% | 3,545,600 | 192億8739万 | - | 36.65 | 8.58 |
| 12/21 | 119 | 121 | 113 | 114 | -8.28% | 2,737,600 | 204億5905万 | - | 38.88 | 9.1 |
| 12/18 | 128 | 134 | 123 | 124 | -7.22% | 5,267,200 | 223億668万 | - | 42.39 | 9.92 |
| 12/17 | 142 | 149 | 131 | 133 | +5.28% | 16,955,200 | 240億4164万 | - | 45.69 | 10.7 |
| 12/16 | 133 | 147 | 126 | 127 | -3.48% | 11,780,800 | 228億3618万 | - | 43.4 | 10.16 |
| 12/15 | 151 | 154 | 129 | 131 | -11.65% | 6,752,000 | 236億5860万 | - | 44.96 | 10.53 |
| 12/14 | 148 | 155 | 140 | 149 | -6.05% | 9,766,400 | 267億7928万 | - | 50.89 | 11.91 |
| 12/11 | 169 | 174 | 154 | 158 | -11.23% | 20,708,800 | 285億298万 | - | 54.17 | 12.68 |
| 12/10 | 222 | 226 | 178 | 178 | 0% | 19,900,800 | 321億810万 | - | 61.02 | 14.29 |
