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 | 4/1, 株式分割 1→2 |
2018 | 10/1, 株式併合 5→1 |
2016 |
03/31 | 1,115 | 1,130 | 1,103 | 1,103 | -0.9% | 428,000 | 1159億6200万 | -3.12% | 27.11 | 0.71 |
03/30 | 1,123 | 1,128 | 1,110 | 1,113 | -1.33% | 279,200 | 1170億1381万 | -2.58% | 27.36 | 0.72 |
03/29 | 1,113 | 1,130 | 1,110 | 1,128 | -0.44% | 259,600 | 1185億9152万 | -1.53% | 27.73 | 0.73 |
03/28 | 1,115 | 1,133 | 1,105 | 1,133 | +1.57% | 419,600 | 1191億1743万 | -1.35% | 27.85 | 0.73 |
03/25 | 1,143 | 1,150 | 1,110 | 1,115 | -0.89% | 446,400 | 1172億7676万 | -3.04% | 27.42 | 0.72 |
03/24 | 1,133 | 1,140 | 1,125 | 1,125 | -1.1% | 193,200 | 1183億2857万 | -2.51% | 27.67 | 0.73 |
03/23 | 1,145 | 1,155 | 1,133 | 1,138 | -0.66% | 259,200 | 1196億4333万 | -1.52% | 27.97 | 0.73 |
03/22 | 1,150 | 1,158 | 1,125 | 1,145 | +0.66% | 338,800 | 1204億3219万 | -0.95% | 28.16 | 0.74 |
03/18 | 1,140 | 1,155 | 1,125 | 1,138 | +0.44% | 382,000 | 1196億4333万 | -1.69% | 27.97 | 0.73 |
03/17 | 1,145 | 1,175 | 1,130 | 1,133 | 0% | 366,400 | 1191億1743万 | -1.95% | 27.85 | 0.73 |
03/16 | 1,130 | 1,140 | 1,128 | 1,133 | -0.44% | 318,000 | 1191億1743万 | -2.03% | 27.85 | 0.73 |
03/15 | 1,148 | 1,153 | 1,125 | 1,138 | -0.44% | 322,000 | 1196億4333万 | -1.77% | 27.97 | 0.73 |
03/14 | 1,120 | 1,155 | 1,113 | 1,143 | +4.34% | 488,800 | 1201億6924万 | -1.68% | 28.1 | 0.74 |
03/11 | 1,080 | 1,100 | 1,070 | 1,095 | +0.46% | 450,400 | 1151億7314万 | -5.93% | 26.93 | 0.71 |
03/10 | 1,093 | 1,098 | 1,080 | 1,090 | -0.23% | 542,000 | 1146億4724万 | -6.44% | 26.81 | 0.7 |
03/09 | 1,118 | 1,125 | 1,085 | 1,093 | -3.53% | 500,800 | 1149億1019万 | -6.22% | 26.87 | 0.71 |
03/08 | 1,150 | 1,163 | 1,115 | 1,133 | -1.95% | 517,600 | 1191億1743万 | -2.96% | 27.85 | 0.73 |
03/07 | 1,180 | 1,180 | 1,153 | 1,155 | -2.33% | 285,600 | 1214億8400万 | -1.03% | 28.4 | 0.75 |
03/04 | 1,163 | 1,193 | 1,160 | 1,183 | +1.28% | 438,400 | 1243億7648万 | +1.33% | 29.08 | 0.76 |
03/03 | 1,163 | 1,190 | 1,150 | 1,168 | -2.51% | 573,600 | 1227億9876万 | +0.21% | 28.71 | 0.75 |
03/02 | 1,173 | 1,208 | 1,173 | 1,198 | +3.68% | 533,200 | 1259億5419万 | +2.88% | 29.45 | 0.77 |
03/01 | 1,153 | 1,168 | 1,138 | 1,155 | -0.43% | 332,800 | 1214億8400万 | -0.43% | 28.4 | 0.75 |
02/29 | 1,185 | 1,215 | 1,160 | 1,160 | -0.85% | 385,600 | 1220億991万 | +0.09% | 28.53 | 0.75 |
02/26 | 1,188 | 1,195 | 1,165 | 1,170 | -1.06% | 436,400 | 1230億6172万 | +1.04% | 28.77 | 0.76 |
02/25 | 1,175 | 1,190 | 1,155 | 1,183 | +0.21% | 371,200 | 1243億7648万 | +2.47% | 29.08 | 0.76 |
02/24 | 1,170 | 1,190 | 1,140 | 1,180 | -0.63% | 638,400 | 1241億1352万 | +2.52% | 29.02 | 0.76 |
02/23 | 1,218 | 1,228 | 1,183 | 1,188 | -1.66% | 460,800 | 1249億238万 | +3.26% | 29.2 | 0.77 |
02/22 | 1,188 | 1,215 | 1,180 | 1,208 | +0.84% | 396,800 | 1270億600万 | +5.18% | 29.7 | 0.78 |
02/19 | 1,203 | 1,208 | 1,173 | 1,198 | -1.24% | 386,800 | 1259億5419万 | +4.59% | 29.45 | 0.77 |
02/18 | 1,163 | 1,215 | 1,153 | 1,213 | +6.36% | 376,800 | 1275億3191万 | +5.99% | 29.82 | 0.78 |
02/17 | 1,158 | 1,178 | 1,128 | 1,140 | -2.15% | 468,800 | 1199億629万 | -0.18% | 28.04 | 0.74 |
02/16 | 1,168 | 1,193 | 1,153 | 1,165 | -1.48% | 394,400 | 1225億3581万 | +1.92% | 28.65 | 0.75 |
02/15 | 1,130 | 1,195 | 1,115 | 1,183 | +9.49% | 336,400 | 1243億7648万 | +3.46% | 29.08 | 0.76 |
02/12 | 1,120 | 1,138 | 1,075 | 1,080 | -6.7% | 479,600 | 1135億9543万 | -5.59% | 26.56 | 0.7 |
02/10 | 1,180 | 1,198 | 1,128 | 1,158 | -2.11% | 489,600 | 1217億4695万 | +0.65% | 28.47 | 0.75 |
02/09 | 1,178 | 1,200 | 1,163 | 1,183 | -3.27% | 645,600 | 1243億7648万 | +2.56% | 29.08 | 0.76 |
02/08 | 1,178 | 1,235 | 1,175 | 1,223 | +2.09% | 430,400 | 1285億8372万 | +5.75% | 30.06 | 0.79 |
02/05 | 1,115 | 1,210 | 1,098 | 1,198 | +6.44% | 664,800 | 1259億5419万 | +3.41% | 29.45 | 0.77 |
02/04 | 1,090 | 1,138 | 1,085 | 1,125 | +2.97% | 420,000 | 1183億2857万 | -3.02% | 27.67 | 0.73 |
02/03 | 1,115 | 1,115 | 1,073 | 1,093 | -3.74% | 471,200 | 1149億1019万 | -6.22% | 26.87 | 0.71 |
02/02 | 1,148 | 1,148 | 1,130 | 1,135 | -1.09% | 369,600 | 1193億8038万 | -2.91% | 27.91 | 0.73 |
02/01 | 1,160 | 1,163 | 1,140 | 1,148 | +0.88% | 374,400 | 1206億9514万 | -2.17% | 28.22 | 0.74 |
01/29 | 1,135 | 1,150 | 1,105 | 1,138 | +0.22% | 557,600 | 1196億4333万 | -3.44% | 27.97 | 0.73 |
01/28 | 1,138 | 1,148 | 1,125 | 1,135 | -0.22% | 146,000 | 1193億8038万 | -4.06% | 27.91 | 0.73 |
01/27 | 1,123 | 1,143 | 1,120 | 1,138 | +2.94% | 141,600 | 1196億4333万 | -4.17% | 27.97 | 0.73 |
01/26 | 1,118 | 1,123 | 1,098 | 1,105 | -3.49% | 186,000 | 1162億2495万 | -7.3% | 27.17 | 0.71 |
01/25 | 1,135 | 1,158 | 1,128 | 1,145 | +1.55% | 162,000 | 1204億3219万 | -4.5% | 28.16 | 0.74 |
01/22 | 1,103 | 1,128 | 1,088 | 1,128 | +4.88% | 247,200 | 1185億9152万 | -6.28% | 27.73 | 0.73 |
01/21 | 1,090 | 1,125 | 1,075 | 1,075 | -2.49% | 333,600 | 1130億6952万 | -11.08% | 26.44 | 0.69 |
01/20 | 1,138 | 1,153 | 1,103 | 1,103 | -3.5% | 273,600 | 1159億6200万 | -9.33% | 27.11 | 0.71 |
01/19 | 1,130 | 1,150 | 1,130 | 1,143 | +0.44% | 206,000 | 1201億6924万 | -6.51% | 28.1 | 0.74 |
01/18 | 1,115 | 1,145 | 1,105 | 1,138 | -0.87% | 226,800 | 1196億4333万 | -7.29% | 27.97 | 0.73 |
01/15 | 1,183 | 1,183 | 1,143 | 1,148 | -1.08% | 196,000 | 1206億9514万 | -6.93% | 28.22 | 0.74 |
01/14 | 1,150 | 1,168 | 1,140 | 1,160 | -1.69% | 420,800 | 1220億991万 | -6.3% | 28.53 | 0.75 |
01/13 | 1,173 | 1,185 | 1,160 | 1,180 | +3.28% | 244,800 | 1241億1352万 | -5.07% | 29.02 | 0.76 |
01/12 | 1,170 | 1,170 | 1,143 | 1,143 | -3.38% | 505,200 | 1201億6924万 | -8.38% | 28.1 | 0.74 |
01/08 | 1,200 | 1,220 | 1,180 | 1,183 | -2.07% | 438,000 | 1243億7648万 | -5.63% | 29.08 | 0.76 |
01/07 | 1,220 | 1,230 | 1,198 | 1,208 | -1.63% | 526,800 | 1270億600万 | -4.09% | 29.7 | 0.78 |
01/06 | 1,245 | 1,258 | 1,220 | 1,228 | -0.81% | 498,800 | 1291億962万 | -2.73% | 30.19 | 0.79 |
01/05 | 1,250 | 1,265 | 1,228 | 1,238 | -1% | 582,000 | 1301億6143万 | -2.1% | 30.43 | 0.8 |
01/04 | 1,263 | 1,288 | 1,245 | 1,250 | -0.99% | 504,400 | 1314億7619万 | -1.26% | 30.74 | 0.81 |
2015 |
12/30 | 1,263 | 1,278 | 1,255 | 1,263 | +0.2% | 257,200 | 1327億9095万 | -0.36% | 31.18 | 0.82 |
12/29 | 1,248 | 1,263 | 1,223 | 1,260 | +2.02% | 492,000 | 1325億2800万 | -0.71% | 31.12 | 0.82 |
12/28 | 1,210 | 1,248 | 1,208 | 1,235 | +2.07% | 453,600 | 1298億9848万 | -2.83% | 30.51 | 0.8 |
12/25 | 1,230 | 1,230 | 1,203 | 1,210 | -2.42% | 264,400 | 1272億6895万 | -4.87% | 29.89 | 0.78 |
12/24 | 1,268 | 1,280 | 1,238 | 1,240 | -1.39% | 255,200 | 1304億2438万 | -2.97% | 30.63 | 0.8 |
12/22 | 1,255 | 1,263 | 1,253 | 1,258 | +0.2% | 452,000 | 1322億6505万 | -1.83% | 31.06 | 0.82 |
12/21 | 1,238 | 1,260 | 1,225 | 1,255 | +0.8% | 616,800 | 1320億210万 | -2.11% | 31 | 0.81 |
12/18 | 1,278 | 1,288 | 1,245 | 1,245 | -1.78% | 891,200 | 1309億5029万 | -3.04% | 30.75 | 0.81 |
12/17 | 1,275 | 1,283 | 1,263 | 1,268 | -0.2% | 943,200 | 1333億1686万 | -1.36% | 31.31 | 0.82 |
12/16 | 1,255 | 1,270 | 1,250 | 1,270 | +1.2% | 547,200 | 1335億7981万 | -1.09% | 31.37 | 0.82 |
12/15 | 1,263 | 1,265 | 1,248 | 1,255 | -0.99% | 443,200 | 1320億210万 | -2.33% | 31 | 0.81 |
12/14 | 1,243 | 1,273 | 1,233 | 1,268 | 0% | 511,200 | 1333億1686万 | -1.44% | 31.31 | 0.82 |
12/11 | 1,268 | 1,290 | 1,258 | 1,268 | +1.4% | 512,400 | 1333億1686万 | -1.44% | 31.31 | 0.82 |
12/10 | 1,248 | 1,263 | 1,238 | 1,250 | -1.19% | 589,600 | 1314億7619万 | -2.8% | 30.88 | 0.81 |
12/09 | 1,263 | 1,278 | 1,258 | 1,265 | -0.59% | 346,800 | 1330億5391万 | -1.63% | 31.25 | 0.82 |
12/08 | 1,278 | 1,288 | 1,260 | 1,273 | -0.97% | 344,000 | 1338億4276万 | -0.97% | 31.43 | 0.82 |
12/07 | 1,273 | 1,298 | 1,273 | 1,285 | +0.98% | 266,000 | 1351億5753万 | +0.08% | 31.74 | 0.83 |
12/04 | 1,263 | 1,278 | 1,260 | 1,273 | -1.17% | 468,800 | 1338億4276万 | -0.82% | 31.43 | 0.82 |
12/03 | 1,285 | 1,303 | 1,273 | 1,288 | -0.77% | 563,200 | 1354億2048万 | +0.35% | 31.8 | 0.83 |
12/02 | 1,318 | 1,320 | 1,288 | 1,298 | -1.52% | 358,400 | 1364億7229万 | +1.21% | 32.05 | 0.84 |
12/01 | 1,290 | 1,323 | 1,288 | 1,318 | +2.13% | 337,600 | 1385億7591万 | +2.77% | 32.54 | 0.85 |
11/30 | 1,275 | 1,295 | 1,270 | 1,290 | +0.78% | 346,400 | 1356億8343万 | +0.78% | 31.86 | 0.84 |
11/27 | 1,285 | 1,285 | 1,270 | 1,280 | -0.39% | 265,200 | 1346億3162万 | +0.08% | 31.62 | 0.83 |
11/26 | 1,298 | 1,298 | 1,283 | 1,285 | -0.19% | 264,400 | 1351億5753万 | +0.47% | 31.74 | 0.83 |
11/25 | 1,305 | 1,310 | 1,280 | 1,288 | -1.34% | 368,400 | 1354億2048万 | +0.82% | 31.8 | 0.83 |
11/24 | 1,298 | 1,313 | 1,288 | 1,305 | +0.58% | 425,600 | 1372億6114万 | +2.51% | 32.23 | 0.85 |
11/20 | 1,278 | 1,298 | 1,275 | 1,298 | +1.76% | 476,800 | 1364億7229万 | +2.25% | 32.05 | 0.84 |
11/19 | 1,338 | 1,343 | 1,265 | 1,275 | -5.38% | 1,276,000 | 1341億572万 | +0.79% | 31.49 | 0.83 |
11/18 | 1,340 | 1,360 | 1,340 | 1,348 | +1.32% | 475,600 | 1417億3134万 | +6.77% | 33.28 | 0.87 |
11/17 | 1,305 | 1,335 | 1,303 | 1,330 | +3.3% | 503,600 | 1398億9067万 | +5.89% | 32.85 | 0.86 |
11/16 | 1,275 | 1,295 | 1,265 | 1,288 | 0% | 370,400 | 1354億2048万 | +2.92% | 31.8 | 0.83 |
11/13 | 1,273 | 1,295 | 1,270 | 1,288 | +1.38% | 492,000 | 1354億2048万 | +3.33% | 31.8 | 0.83 |
11/12 | 1,250 | 1,278 | 1,225 | 1,270 | +1.4% | 945,200 | 1335億7981万 | +2.34% | 31.37 | 0.82 |
11/11 | 1,300 | 1,308 | 1,228 | 1,253 | -3.09% | 1,298,800 | 1317億3914万 | +1.33% | 30.94 | 0.81 |
11/10 | 1,275 | 1,295 | 1,268 | 1,293 | +0.39% | 202,000 | 1359億4638万 | +5% | 31.93 | 0.84 |
11/09 | 1,278 | 1,295 | 1,270 | 1,288 | +1.98% | 224,400 | 1354億2048万 | +5.19% | 31.8 | 0.83 |
11/06 | 1,258 | 1,265 | 1,250 | 1,263 | +0.4% | 156,400 | 1327億9095万 | +3.74% | 31.18 | 0.82 |
11/05 | 1,248 | 1,265 | 1,248 | 1,258 | +0.8% | 160,400 | 1322億6505万 | +3.84% | 31.06 | 0.82 |
11/04 | 1,268 | 1,270 | 1,245 | 1,248 | -0.2% | 324,800 | 1312億1324万 | +3.7% | 30.81 | 0.81 |