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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 932 | 954 | 922 | 939 | +2.7% | 1,020,000 | 1270億160万 | -4.51% | 15.75 | 0.85 |
| 03/30 | 956 | 958 | 913 | 914 | -5.55% | 1,505,400 | 1236億6420万 | -7.21% | 15.34 | 0.83 |
| 03/29 | 965 | 981 | 960 | 968 | -0.99% | 611,100 | 1309億2530万 | -2.06% | 16.24 | 0.88 |
| 03/28 | 966 | 977 | 961 | 977 | +1.77% | 769,500 | 1322億3320万 | -1.18% | 16.4 | 0.89 |
| 03/25 | 962 | 966 | 950 | 960 | -0.35% | 637,500 | 1299億3310万 | -2.9% | 16.12 | 0.87 |
| 03/24 | 983 | 996 | 960 | 964 | -2.56% | 775,500 | 1303億8410万 | -2.66% | 16.17 | 0.88 |
| 03/23 | 1,003 | 1,010 | 985 | 989 | -1.75% | 446,700 | 1338億1170万 | -0.1% | 16.6 | 0.9 |
| 03/22 | 983 | 1,018 | 983 | 1,007 | +3.04% | 566,700 | 1362億200万 | +1.79% | 16.9 | 0.92 |
| 03/18 | 964 | 983 | 960 | 977 | +0.45% | 1,055,100 | 1321億8810万 | -1.21% | 16.4 | 0.89 |
| 03/17 | 977 | 1,005 | 969 | 973 | +0.38% | 846,600 | 1316億180万 | -1.35% | 16.33 | 0.88 |
| 03/16 | 997 | 999 | 964 | 969 | -3.74% | 893,100 | 1311億570万 | -1.72% | 16.26 | 0.88 |
| 03/15 | 1,018 | 1,018 | 999 | 1,007 | -0.98% | 311,400 | 1362億200万 | +2.2% | 16.9 | 0.92 |
| 03/14 | 1,015 | 1,030 | 1,012 | 1,017 | +1.87% | 280,500 | 1375億5500万 | +3.11% | 17.06 | 0.92 |
| 03/11 | 975 | 1,002 | 972 | 998 | +0.77% | 627,000 | 1350億2940万 | +1.11% | 16.75 | 0.91 |
| 03/10 | 974 | 994 | 972 | 990 | +2.7% | 588,300 | 1339億9210万 | +0.03% | 16.62 | 0.9 |
| 03/09 | 975 | 978 | 945 | 964 | -2.36% | 588,600 | 1304億7430万 | -3.37% | 16.19 | 0.88 |
| 03/08 | 991 | 1,008 | 979 | 988 | -1% | 527,400 | 1336億3130万 | -2.11% | 16.58 | 0.9 |
| 03/07 | 1,012 | 1,015 | 990 | 998 | -1.22% | 565,800 | 1349億8430万 | -2.19% | 16.75 | 0.91 |
| 03/04 | 989 | 1,017 | 988 | 1,010 | +1.41% | 788,700 | 1366億5300万 | -1.94% | 16.95 | 0.92 |
| 03/03 | 999 | 1,013 | 982 | 996 | -1.06% | 1,080,300 | 1347億5880万 | -4.05% | 16.72 | 0.91 |
| 03/02 | 986 | 1,020 | 985 | 1,007 | +3.89% | 705,600 | 1362億200万 | -3.76% | 16.9 | 0.92 |
| 03/01 | 997 | 997 | 959 | 969 | -1.79% | 993,300 | 1311億570万 | -7.98% | 16.26 | 0.88 |
| 02/29 | 997 | 1,017 | 987 | 987 | -0.44% | 1,016,400 | 1334億9600万 | -7.01% | 16.56 | 0.9 |
| 02/26 | 1,013 | 1,020 | 982 | 991 | -2.84% | 1,302,600 | 1340億8230万 | -7.21% | 16.63 | 0.9 |
| 02/25 | 1,002 | 1,033 | 986 | 1,020 | +3.66% | 1,000,200 | 1380億600万 | -4.94% | 17.12 | 0.93 |
| 02/24 | 983 | 991 | 974 | 984 | -1.17% | 863,100 | 1331億3520万 | -8.55% | 16.52 | 0.9 |
| 02/23 | 994 | 1,005 | 981 | 996 | +0.78% | 845,100 | 1347億1370万 | -7.98% | 16.71 | 0.91 |
| 02/22 | 974 | 1,012 | 974 | 988 | +0.37% | 710,100 | 1336億7640万 | -9.11% | 16.58 | 0.9 |
| 02/19 | 984 | 994 | 975 | 984 | 0% | 929,100 | 1331億8030万 | -9.86% | 16.52 | 0.9 |
| 02/18 | 985 | 1,017 | 979 | 984 | +3.65% | 1,224,600 | 1331億8030万 | -10.27% | 16.52 | 0.9 |
| 02/17 | 967 | 982 | 930 | 950 | -2.56% | 1,444,800 | 1284億8990万 | -13.9% | 15.94 | 0.86 |
| 02/16 | 996 | 1,010 | 972 | 975 | -3.34% | 1,786,500 | 1318億7240万 | -12.19% | 16.36 | 0.89 |
| 02/15 | 983 | 1,020 | 971 | 1,008 | +11.46% | 1,303,200 | 1364億2750万 | -9.65% | 16.92 | 0.92 |
| 02/12 | 925 | 936 | 902 | 905 | -6.22% | 1,003,500 | 1224億140万 | -19.37% | 15.18 | 0.82 |
| 02/10 | 966 | 978 | 945 | 965 | +0.91% | 1,440,900 | 1305億1940万 | -14.93% | 16.19 | 0.88 |
| 02/09 | 992 | 1,002 | 950 | 956 | -7.48% | 878,100 | 1293億4680万 | -16.43% | 16.05 | 0.87 |
| 02/08 | 1,033 | 1,043 | 1,008 | 1,033 | -0.64% | 1,166,700 | 1398億1000万 | -10.53% | 17.34 | 0.94 |
| 02/05 | 1,047 | 1,053 | 1,033 | 1,040 | -2.65% | 1,263,600 | 1407億1200万 | -10.73% | 17.46 | 0.95 |
| 02/04 | 1,110 | 1,110 | 1,028 | 1,068 | -9.46% | 1,709,400 | 1445億4550万 | -9.08% | 17.93 | 0.97 |
| 02/03 | 1,203 | 1,212 | 1,167 | 1,180 | -5.09% | 498,600 | 1596億5400万 | -0.42% | 19.81 | 1.07 |
| 02/02 | 1,253 | 1,263 | 1,233 | 1,243 | -2.48% | 601,200 | 1682億2300万 | +4.57% | 20.87 | 1.13 |
| 02/01 | 1,283 | 1,283 | 1,260 | 1,275 | +2.82% | 617,100 | 1725億750万 | +7.14% | 21.4 | 1.16 |
| 01/29 | 1,227 | 1,245 | 1,200 | 1,240 | +2.34% | 778,500 | 1677億7200万 | +4.2% | 20.81 | 1.13 |
| 01/28 | 1,198 | 1,227 | 1,188 | 1,212 | +1.25% | 577,200 | 1639億3850万 | +1.65% | 20.34 | 1.1 |
| 01/27 | 1,200 | 1,205 | 1,187 | 1,197 | +2.28% | 551,400 | 1619億900万 | +0.22% | 20.09 | 1.09 |
| 01/26 | 1,153 | 1,182 | 1,148 | 1,170 | -0.57% | 555,600 | 1583億100万 | -2.09% | 19.64 | 1.06 |
| 01/25 | 1,188 | 1,188 | 1,162 | 1,177 | +1% | 584,700 | 1592億300万 | -1.78% | 19.75 | 1.07 |
| 01/22 | 1,158 | 1,170 | 1,128 | 1,165 | +4.8% | 802,800 | 1576億2450万 | -2.84% | 19.55 | 1.06 |
| 01/21 | 1,098 | 1,170 | 1,090 | 1,112 | +1.06% | 1,322,100 | 1504億850万 | -7.52% | 18.66 | 1.01 |
| 01/20 | 1,118 | 1,128 | 1,100 | 1,100 | -1.64% | 579,000 | 1488億3000万 | -8.94% | 18.46 | 1 |
| 01/19 | 1,122 | 1,137 | 1,110 | 1,118 | -1.47% | 528,000 | 1513億1050万 | -7.8% | 18.77 | 1.02 |
| 01/18 | 1,128 | 1,138 | 1,097 | 1,135 | +2.71% | 952,500 | 1535億6550万 | -6.81% | 19.05 | 1.03 |
| 01/15 | 1,135 | 1,147 | 1,097 | 1,105 | -0.9% | 336,600 | 1495億650万 | -9.65% | 18.55 | 1.01 |
| 01/14 | 1,108 | 1,122 | 1,102 | 1,115 | -2.19% | 577,800 | 1508億5950万 | -9.42% | 18.71 | 1.01 |
| 01/13 | 1,115 | 1,142 | 1,110 | 1,140 | +3.17% | 457,800 | 1542億4200万 | -7.92% | 19.13 | 1.04 |
| 01/12 | 1,127 | 1,137 | 1,102 | 1,105 | -3.35% | 544,500 | 1495億650万 | -11.24% | 18.55 | 1.01 |
| 01/08 | 1,138 | 1,160 | 1,132 | 1,143 | -1.01% | 644,400 | 1546億9300万 | -8.75% | 19.19 | 1.04 |
| 01/07 | 1,183 | 1,190 | 1,142 | 1,155 | -3.88% | 1,013,100 | 1562億7150万 | -8.19% | 19.39 | 1.05 |
| 01/06 | 1,215 | 1,228 | 1,187 | 1,202 | -1.64% | 567,900 | 1625億8550万 | -4.71% | 20.17 | 1.09 |
| 01/05 | 1,227 | 1,230 | 1,205 | 1,222 | -0.27% | 516,900 | 1652億9150万 | -3.2% | 20.5 | 1.11 |
| 01/04 | 1,273 | 1,280 | 1,220 | 1,225 | -4.92% | 577,500 | 1657億4250万 | -2.93% | 20.56 | 1.11 |
| 2015 |
| 12/30 | 1,298 | 1,305 | 1,283 | 1,288 | -0.51% | 189,900 | 1743億1150万 | +2.01% | 21.62 | 1.17 |
| 12/29 | 1,290 | 1,300 | 1,275 | 1,295 | -0.77% | 330,000 | 1752億1350万 | +2.61% | 21.73 | 1.18 |
| 12/28 | 1,283 | 1,317 | 1,282 | 1,305 | +2.35% | 252,900 | 1765億6650万 | +3.57% | 21.9 | 1.19 |
| 12/25 | 1,283 | 1,292 | 1,268 | 1,275 | 0% | 211,500 | 1725億750万 | +1.35% | 21.4 | 1.16 |
| 12/24 | 1,297 | 1,305 | 1,275 | 1,275 | -0.39% | 361,500 | 1725億750万 | +1.51% | 21.4 | 1.16 |
| 12/22 | 1,277 | 1,285 | 1,265 | 1,280 | +0.13% | 221,700 | 1731億8400万 | +2.07% | 21.48 | 1.16 |
| 12/21 | 1,270 | 1,285 | 1,248 | 1,278 | +1.46% | 652,800 | 1729億5850万 | +2.1% | 21.45 | 1.16 |
| 12/18 | 1,253 | 1,308 | 1,243 | 1,260 | +1.75% | 1,242,000 | 1704億7800万 | +0.8% | 21.14 | 1.15 |
| 12/17 | 1,250 | 1,258 | 1,237 | 1,238 | +0.95% | 652,500 | 1675億4650万 | -0.77% | 20.78 | 1.13 |
| 12/16 | 1,217 | 1,235 | 1,217 | 1,227 | +0.96% | 350,400 | 1659億6800万 | -1.71% | 20.58 | 1.12 |
| 12/15 | 1,237 | 1,245 | 1,215 | 1,215 | -1.75% | 293,400 | 1643億8950万 | -2.64% | 20.39 | 1.1 |
| 12/14 | 1,215 | 1,245 | 1,203 | 1,237 | -1.46% | 571,200 | 1673億2100万 | -0.99% | 20.75 | 1.12 |
| 12/11 | 1,228 | 1,255 | 1,228 | 1,255 | +1.76% | 448,800 | 1698億150万 | +0.56% | 21.06 | 1.14 |
| 12/10 | 1,222 | 1,243 | 1,222 | 1,233 | -0.94% | 261,000 | 1668億7000万 | -1.25% | 20.7 | 1.12 |
| 12/09 | 1,252 | 1,263 | 1,243 | 1,245 | -1.45% | 293,400 | 1684億4850万 | -0.48% | 20.89 | 1.13 |
| 12/08 | 1,307 | 1,307 | 1,262 | 1,263 | -3.32% | 266,400 | 1709億2900万 | +0.82% | 21.2 | 1.15 |
| 12/07 | 1,302 | 1,313 | 1,295 | 1,307 | +2.22% | 420,000 | 1767億9200万 | +4.2% | 21.93 | 1.19 |
| 12/04 | 1,280 | 1,290 | 1,273 | 1,278 | -2.29% | 311,100 | 1729億5850万 | +1.94% | 21.45 | 1.16 |
| 12/03 | 1,312 | 1,322 | 1,283 | 1,308 | -0.38% | 630,600 | 1770億1750万 | +4.42% | 21.95 | 1.19 |
| 12/02 | 1,265 | 1,322 | 1,258 | 1,313 | +3.01% | 911,700 | 1776億9400万 | +4.9% | 22.04 | 1.19 |
| 12/01 | 1,238 | 1,282 | 1,227 | 1,275 | +3.52% | 564,300 | 1725億750万 | +2% | 21.4 | 1.16 |
| 11/30 | 1,220 | 1,237 | 1,215 | 1,232 | +1.09% | 250,200 | 1666億4450万 | -1.55% | 20.67 | 1.12 |
| 11/27 | 1,228 | 1,228 | 1,210 | 1,218 | -0.81% | 333,000 | 1648億4050万 | -2.69% | 20.44 | 1.11 |
| 11/26 | 1,240 | 1,245 | 1,222 | 1,228 | -1.86% | 399,000 | 1661億9350万 | -2.05% | 20.61 | 1.12 |
| 11/25 | 1,247 | 1,253 | 1,238 | 1,252 | +0.13% | 264,900 | 1693億5050万 | -0.19% | 21 | 1.14 |
| 11/24 | 1,248 | 1,255 | 1,243 | 1,250 | -0.13% | 298,800 | 1691億2500万 | -0.24% | 20.98 | 1.14 |
| 11/20 | 1,252 | 1,252 | 1,238 | 1,252 | +0.54% | 395,100 | 1693億5050万 | -0.19% | 21 | 1.14 |
| 11/19 | 1,252 | 1,252 | 1,228 | 1,245 | +1.08% | 468,300 | 1684億4850万 | -0.64% | 20.89 | 1.13 |
| 11/18 | 1,230 | 1,245 | 1,227 | 1,232 | -0.4% | 759,900 | 1666億4450万 | -1.7% | 20.67 | 1.12 |
| 11/17 | 1,240 | 1,245 | 1,232 | 1,237 | +1.64% | 413,100 | 1673億2100万 | -1.38% | 20.75 | 1.12 |
| 11/16 | 1,200 | 1,230 | 1,200 | 1,217 | -0.54% | 411,300 | 1646億1500万 | -2.98% | 20.42 | 1.11 |
| 11/13 | 1,227 | 1,238 | 1,210 | 1,223 | -0.27% | 470,700 | 1655億1700万 | -2.13% | 20.53 | 1.11 |
| 11/12 | 1,218 | 1,232 | 1,212 | 1,227 | +0.55% | 407,700 | 1659億6800万 | -1.63% | 20.58 | 1.12 |
| 11/11 | 1,223 | 1,237 | 1,213 | 1,220 | -1.48% | 474,900 | 1650億6600万 | -1.77% | 20.47 | 1.11 |
| 11/10 | 1,223 | 1,243 | 1,217 | 1,238 | 0% | 415,200 | 1675億4650万 | +0.11% | 20.78 | 1.13 |
| 11/09 | 1,230 | 1,247 | 1,223 | 1,238 | +1.5% | 657,900 | 1675億4650万 | +0.6% | 20.78 | 1.13 |
| 11/06 | 1,187 | 1,260 | 1,187 | 1,220 | -4.69% | 1,719,600 | 1650億6600万 | -0.41% | 20.47 | 1.11 |
| 11/05 | 1,293 | 1,303 | 1,268 | 1,280 | -0.26% | 626,100 | 1731億8400万 | +5.09% | 21.48 | 1.16 |
| 11/04 | 1,308 | 1,312 | 1,278 | 1,283 | -0.52% | 567,900 | 1736億3500万 | +6.32% | 21.53 | 1.17 |
