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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 344 | 344 | 324 | 327 | -5.09% | 89,200 | 44億4040万 | -4.25% | 4.5 | 0.94 |
| 03/30 | 348 | 356 | 343 | 344 | -1.71% | 20,200 | 46億7840万 | +1.18% | 4.74 | 0.99 |
| 03/29 | 350 | 352 | 346 | 350 | -1.82% | 15,800 | 47億6000万 | +3.55% | 4.83 | 1.01 |
| 03/28 | 352 | 359 | 351 | 357 | +3.63% | 15,000 | 48億4840万 | +5.79% | 4.92 | 1.03 |
| 03/25 | 346 | 346 | 341 | 344 | -0.58% | 1,200 | 46億7840万 | +2.69% | 4.74 | 0.99 |
| 03/24 | 343 | 350 | 335 | 346 | +1.47% | 21,800 | 47億560万 | +3.9% | 4.77 | 1 |
| 03/23 | 345 | 351 | 341 | 341 | -1.16% | 42,800 | 46億3760万 | +3.02% | 4.7 | 0.98 |
| 03/22 | 354 | 364 | 340 | 345 | -1.71% | 46,000 | 46億9200万 | +4.55% | 4.76 | 1 |
| 03/18 | 351 | 357 | 351 | 351 | -1.68% | 9,200 | 47億7360万 | +7.34% | 4.84 | 1.01 |
| 03/17 | 361 | 368 | 355 | 357 | -1.11% | 15,800 | 48億5520万 | +10.19% | 4.92 | 1.03 |
| 03/16 | 365 | 370 | 361 | 361 | -2.3% | 25,000 | 49億960万 | +12.11% | 4.98 | 1.04 |
| 03/15 | 364 | 373 | 363 | 370 | +2.5% | 30,400 | 50億2520万 | +15.47% | 5.1 | 1.07 |
| 03/14 | 354 | 368 | 354 | 361 | +5.41% | 66,400 | 49億280万 | +13.36% | 4.97 | 1.04 |
| 03/11 | 334 | 342 | 329 | 342 | -0.15% | 11,200 | 46億5120万 | +7.89% | 4.72 | 0.99 |
| 03/10 | 337 | 344 | 337 | 343 | +3.47% | 5,600 | 46億5800万 | +8.39% | 4.72 | 0.99 |
| 03/09 | 344 | 344 | 330 | 331 | -3.78% | 24,000 | 45億160万 | +4.75% | 4.56 | 0.96 |
| 03/08 | 350 | 350 | 343 | 344 | -1.01% | 20,200 | 46億7840万 | +8.52% | 4.74 | 0.99 |
| 03/07 | 347 | 350 | 346 | 348 | +1.76% | 13,400 | 47億2600万 | +9.28% | 4.79 | 1 |
| 03/04 | 345 | 346 | 338 | 342 | -1.59% | 7,800 | 46億4440万 | +7.05% | 4.71 | 0.99 |
| 03/03 | 328 | 348 | 328 | 347 | +5.95% | 21,200 | 47億1920万 | +8.78% | 4.79 | 1 |
| 03/02 | 324 | 332 | 324 | 328 | +2.34% | 17,400 | 44億5400万 | +2.99% | 4.52 | 0.95 |
| 03/01 | 318 | 324 | 318 | 320 | +0.47% | 7,000 | 43億5200万 | +0.63% | 4.41 | 0.92 |
| 02/29 | 318 | 324 | 314 | 319 | +3.41% | 15,600 | 43億3160万 | -0.16% | 4.39 | 0.92 |
| 02/26 | 311 | 311 | 303 | 308 | +0.49% | 5,200 | 41億8880万 | -3.45% | 4.25 | 0.89 |
| 02/25 | 303 | 307 | 303 | 307 | +1.32% | 8,800 | 41億6840万 | -3.92% | 4.23 | 0.89 |
| 02/24 | 303 | 303 | 303 | 303 | +0.83% | 5,000 | 41億1400万 | -5.47% | 4.17 | 0.87 |
| 02/23 | 308 | 308 | 300 | 300 | -2.44% | 19,200 | 40億8000万 | -6.54% | 4.14 | 0.87 |
| 02/22 | 305 | 310 | 305 | 308 | -0.81% | 5,800 | 41億8200万 | -4.8% | 4.24 | 0.89 |
| 02/19 | 308 | 310 | 303 | 310 | 0% | 10,800 | 42億1600万 | -4.62% | 4.28 | 0.9 |
| 02/18 | 295 | 310 | 295 | 310 | +5.98% | 9,600 | 42億1600万 | -4.91% | 4.28 | 0.9 |
| 02/17 | 300 | 312 | 293 | 293 | -1.85% | 29,400 | 39億7800万 | -10.82% | 4.03 | 0.84 |
| 02/16 | 289 | 299 | 289 | 298 | +3.29% | 28,800 | 40億5280万 | -9.7% | 4.11 | 0.86 |
| 02/15 | 286 | 290 | 283 | 289 | +7.85% | 26,400 | 39億2360万 | -13.36% | 3.98 | 0.83 |
| 02/12 | 288 | 288 | 268 | 268 | -11.57% | 82,200 | 36億3800万 | -20.39% | 3.69 | 0.77 |
| 02/10 | 319 | 319 | 302 | 303 | -2.26% | 31,000 | 41億1400万 | -11.03% | 4.17 | 0.87 |
| 02/09 | 326 | 326 | 310 | 310 | -7.06% | 36,800 | 42億920万 | -9.77% | 4.27 | 0.89 |
| 02/08 | 331 | 340 | 330 | 333 | +4.23% | 49,200 | 45億2880万 | -3.76% | 4.59 | 0.96 |
| 02/05 | 320 | 328 | 312 | 320 | -2.74% | 55,800 | 43億4520万 | -8.19% | 4.41 | 0.92 |
| 02/04 | 345 | 345 | 329 | 329 | -4.64% | 27,200 | 44億6760万 | -6.41% | 4.53 | 0.95 |
| 02/03 | 346 | 358 | 343 | 345 | -4.44% | 14,400 | 46億8520万 | -2.41% | 4.75 | 1 |
| 02/02 | 369 | 370 | 361 | 361 | -2.17% | 11,800 | 49億280万 | +1.55% | 4.97 | 1.04 |
| 02/01 | 362 | 369 | 361 | 369 | +2.93% | 11,200 | 50億1160万 | +3.51% | 5.08 | 1.06 |
| 01/29 | 348 | 358 | 346 | 358 | +3.17% | 23,800 | 48億6880万 | +0.28% | 4.94 | 1.03 |
| 01/28 | 339 | 347 | 339 | 347 | +5.47% | 23,600 | 47億1920万 | -3.07% | 4.79 | 1 |
| 01/27 | 323 | 338 | 323 | 329 | +0.61% | 63,200 | 44億7440万 | -8.61% | 4.54 | 0.95 |
| 01/26 | 331 | 331 | 327 | 327 | -1.06% | 10,400 | 44億4720万 | -9.92% | 4.51 | 0.94 |
| 01/25 | 332 | 334 | 328 | 331 | +1.69% | 6,600 | 44億9480万 | -9.45% | 4.56 | 0.95 |
| 01/22 | 308 | 329 | 308 | 325 | +4.84% | 45,000 | 44億2000万 | -11.68% | 4.48 | 0.94 |
| 01/21 | 320 | 323 | 310 | 310 | -4.62% | 41,000 | 42億1600万 | -16.44% | 4.28 | 0.9 |
| 01/20 | 342 | 342 | 325 | 325 | -3.99% | 30,200 | 44億2000万 | -13.1% | 4.48 | 0.94 |
| 01/19 | 342 | 349 | 339 | 339 | -0.88% | 12,200 | 46億360万 | -10.21% | 4.67 | 0.98 |
| 01/18 | 345 | 350 | 341 | 342 | -1.87% | 11,200 | 46億4440万 | -9.89% | 4.71 | 0.99 |
| 01/15 | 361 | 361 | 348 | 348 | 0% | 15,800 | 47億3280万 | -8.9% | 4.8 | 1.01 |
| 01/14 | 353 | 353 | 345 | 348 | -4.66% | 23,800 | 47億3280万 | -9.38% | 4.8 | 1.01 |
| 01/13 | 348 | 365 | 347 | 365 | +5.64% | 20,600 | 49億6400万 | -5.68% | 5.03 | 1.05 |
| 01/12 | 357 | 359 | 345 | 346 | -2.95% | 26,200 | 46億9880万 | -10.95% | 4.76 | 1 |
| 01/08 | 366 | 367 | 355 | 356 | -2.73% | 33,800 | 48億4160万 | -8.95% | 4.91 | 1.03 |
| 01/07 | 374 | 374 | 366 | 366 | -0.81% | 7,600 | 49億7760万 | -6.87% | 5.05 | 1.06 |
| 01/06 | 375 | 375 | 367 | 369 | -1.6% | 21,400 | 50億1840万 | -6.58% | 5.09 | 1.07 |
| 01/05 | 384 | 384 | 366 | 375 | -2.34% | 24,600 | 51億 | -5.3% | 5.17 | 1.08 |
| 01/04 | 395 | 395 | 384 | 384 | -1.03% | 13,600 | 52億2240万 | -3.27% | 5.3 | 1.11 |
| 2015 |
| 12/30 | 390 | 390 | 386 | 388 | -0.51% | 10,800 | 52億7680万 | -2.51% | 5.35 | 1.12 |
| 12/29 | 386 | 390 | 386 | 390 | +1.17% | 10,400 | 53億400万 | -2.01% | 5.37 | 1.13 |
| 12/28 | 385 | 390 | 385 | 386 | +0.13% | 7,800 | 52億4280万 | -3.38% | 5.31 | 1.11 |
| 12/25 | 391 | 391 | 385 | 385 | -1.41% | 65,000 | 52億3600万 | -3.51% | 5.31 | 1.11 |
| 12/24 | 395 | 395 | 388 | 391 | +0.26% | 14,600 | 53億1080万 | -2.38% | 5.38 | 1.13 |
| 12/22 | 392 | 395 | 390 | 390 | -0.26% | 5,200 | 52億9720万 | -2.63% | 5.37 | 1.12 |
| 12/21 | 391 | 393 | 391 | 391 | -1.01% | 8,400 | 53億1080万 | -2.38% | 5.38 | 1.13 |
| 12/18 | 400 | 400 | 394 | 395 | -0.75% | 8,000 | 53億6520万 | -1.62% | 5.44 | 1.14 |
| 12/17 | 399 | 400 | 395 | 398 | +1.02% | 15,400 | 54億600万 | -0.87% | 5.48 | 1.15 |
| 12/16 | 398 | 398 | 390 | 394 | -0.25% | 20,200 | 53億5160万 | -1.87% | 5.42 | 1.14 |
| 12/15 | 394 | 395 | 388 | 395 | -0.25% | 9,800 | 53億6520万 | -1.62% | 5.44 | 1.14 |
| 12/14 | 393 | 399 | 382 | 396 | -0.88% | 18,000 | 53億7880万 | -1.37% | 5.45 | 1.14 |
| 12/11 | 393 | 399 | 393 | 399 | +1.01% | 3,000 | 54億2640万 | -0.75% | 5.5 | 1.15 |
| 12/10 | 397 | 399 | 395 | 395 | -0.38% | 20,200 | 53億7200万 | -1.74% | 5.44 | 1.14 |
| 12/09 | 408 | 408 | 397 | 397 | -2.7% | 16,800 | 53億9240万 | -1.37% | 5.46 | 1.14 |
| 12/08 | 409 | 410 | 408 | 408 | +0.12% | 3,200 | 55億4200万 | +1.37% | 5.62 | 1.18 |
| 12/07 | 409 | 409 | 402 | 407 | +0.74% | 9,600 | 55億3520万 | +1.24% | 5.61 | 1.17 |
| 12/04 | 402 | 405 | 400 | 404 | -0.74% | 6,800 | 54億9440万 | +0.5% | 5.57 | 1.17 |
| 12/03 | 405 | 408 | 403 | 407 | +0.49% | 13,000 | 55億3520万 | +1.5% | 5.61 | 1.17 |
| 12/02 | 412 | 412 | 402 | 405 | -2.29% | 17,400 | 55億800万 | +1% | 5.58 | 1.17 |
| 12/01 | 417 | 420 | 411 | 415 | -0.36% | 6,800 | 56億3720万 | +3.63% | 5.71 | 1.2 |
| 11/30 | 405 | 421 | 404 | 416 | +3.1% | 38,600 | 56億5760万 | +4.26% | 5.73 | 1.2 |
| 11/27 | 400 | 404 | 399 | 404 | +1.25% | 60,000 | 54億8760万 | +1.38% | 5.56 | 1.16 |
| 11/26 | 402 | 402 | 398 | 399 | -0.38% | 8,000 | 54億1960万 | +0.38% | 5.49 | 1.15 |
| 11/25 | 400 | 400 | 400 | 400 | 0% | 9,600 | 54億4000万 | +1.01% | 5.51 | 1.15 |
| 11/24 | 402 | 403 | 397 | 400 | -0.25% | 26,600 | 54億4000万 | +1.27% | 5.51 | 1.15 |
| 11/20 | 400 | 402 | 398 | 401 | +0.88% | 8,800 | 54億5360万 | +1.78% | 5.53 | 1.16 |
| 11/19 | 400 | 401 | 395 | 398 | +0.25% | 19,600 | 54億600万 | +0.89% | 5.48 | 1.15 |
| 11/18 | 398 | 401 | 397 | 397 | -0.63% | 4,000 | 53億9240万 | +0.89% | 5.46 | 1.14 |
| 11/17 | 404 | 404 | 398 | 399 | +0.63% | 13,400 | 54億2640万 | +1.53% | 5.5 | 1.15 |
| 11/16 | 396 | 404 | 396 | 397 | -0.88% | 16,600 | 53億9240万 | +1.15% | 5.46 | 1.14 |
| 11/13 | 399 | 400 | 396 | 400 | +0.25% | 10,200 | 54億4000万 | +2.3% | 5.51 | 1.15 |
| 11/12 | 398 | 400 | 398 | 399 | +0.13% | 3,600 | 54億2640万 | +2.31% | 5.5 | 1.15 |
| 11/11 | 396 | 404 | 395 | 399 | +0.25% | 27,600 | 54億1960万 | +2.18% | 5.49 | 1.15 |
| 11/10 | 400 | 410 | 393 | 398 | -0.63% | 30,400 | 54億600万 | +2.19% | 5.48 | 1.15 |
| 11/09 | 403 | 406 | 400 | 400 | -2.56% | 72,000 | 54億4000万 | +2.83% | 5.51 | 1.15 |
| 11/06 | 393 | 423 | 392 | 411 | +2.63% | 101,400 | 55億8280万 | +5.8% | 5.66 | 1.18 |
| 11/05 | 405 | 406 | 400 | 400 | -0.37% | 20,800 | 54億4000万 | +3.63% | 5.51 | 1.15 |
| 11/04 | 400 | 405 | 400 | 402 | +1.01% | 17,800 | 54億6040万 | +4.56% | 5.53 | 1.16 |
