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 |
|---|
| 2016 |
| 03/31 | 1,600 | 1,642 | 1,594 | 1,615 | +1.38% | 716,000 | 1193億4268万 | +4.46% | 10.31 | 2.27 |
| 03/30 | 1,559 | 1,603 | 1,549 | 1,593 | +2.25% | 568,400 | 1152億9560万 | +3.37% | 9.96 | 2.19 |
| 03/29 | 1,550 | 1,574 | 1,543 | 1,558 | +0.19% | 252,200 | 1127億6243万 | +1.3% | 9.74 | 2.14 |
| 03/28 | 1,551 | 1,568 | 1,539 | 1,555 | +0.97% | 263,900 | 1125億4530万 | +1.17% | 9.72 | 2.14 |
| 03/25 | 1,571 | 1,572 | 1,526 | 1,540 | -2.04% | 326,800 | 1114億5965万 | +0.33% | 9.63 | 2.12 |
| 03/24 | 1,550 | 1,585 | 1,541 | 1,572 | +1.29% | 374,800 | 1137億7570万 | +2.21% | 9.83 | 2.16 |
| 03/23 | 1,544 | 1,580 | 1,540 | 1,552 | +1.04% | 558,800 | 1123億2817万 | +0.91% | 9.7 | 2.13 |
| 03/22 | 1,514 | 1,560 | 1,510 | 1,536 | +2.95% | 466,900 | 1111億7015万 | -0.71% | 9.6 | 2.11 |
| 03/18 | 1,519 | 1,525 | 1,478 | 1,492 | -2.48% | 558,800 | 1079億8558万 | -4.24% | 9.33 | 2.05 |
| 03/17 | 1,544 | 1,559 | 1,510 | 1,530 | -0.65% | 541,200 | 1107億3589万 | -2.55% | 9.57 | 2.1 |
| 03/16 | 1,527 | 1,559 | 1,523 | 1,540 | +0.39% | 524,200 | 1114億5965万 | -2.53% | 9.63 | 2.12 |
| 03/15 | 1,530 | 1,547 | 1,514 | 1,534 | -0.07% | 616,400 | 1110億2539万 | -3.34% | 9.59 | 2.11 |
| 03/14 | 1,536 | 1,549 | 1,510 | 1,535 | +0.92% | 582,500 | 1110億9777万 | -3.82% | 9.6 | 2.11 |
| 03/11 | 1,514 | 1,538 | 1,502 | 1,521 | -0.07% | 669,000 | 1100億8450万 | -5.35% | 9.51 | 2.09 |
| 03/10 | 1,513 | 1,548 | 1,500 | 1,522 | +0.73% | 748,600 | 1101億5688万 | -6.05% | 9.52 | 2.09 |
| 03/09 | 1,525 | 1,533 | 1,485 | 1,511 | +0.33% | 695,900 | 1093億6074万 | -7.75% | 9.45 | 2.08 |
| 03/08 | 1,493 | 1,524 | 1,486 | 1,506 | +0.67% | 928,200 | 1089億9885万 | -9.28% | 9.42 | 2.07 |
| 03/07 | 1,522 | 1,589 | 1,463 | 1,496 | -0.66% | 1,236,500 | 1082億7509万 | -11.16% | 9.35 | 2.06 |
| 03/04 | 1,480 | 1,524 | 1,462 | 1,506 | +1.01% | 1,841,900 | 1089億9885万 | -11.52% | 9.42 | 2.07 |
| 03/03 | 1,458 | 1,493 | 1,436 | 1,491 | -5.27% | 3,497,100 | 1079億1321万 | -13.16% | 9.32 | 2.05 |
| 03/02 | 1,584 | 1,613 | 1,561 | 1,574 | -0.69% | 568,500 | 1139億2045万 | -8.91% | 9.84 | 2.16 |
| 03/01 | 1,611 | 1,630 | 1,562 | 1,585 | -3.82% | 492,600 | 1147億1659万 | -8.75% | 9.91 | 2.18 |
| 02/29 | 1,600 | 1,670 | 1,565 | 1,648 | +2.04% | 536,900 | 1192億7630万 | -5.72% | 10.3 | 2.27 |
| 02/26 | 1,567 | 1,635 | 1,562 | 1,615 | +5.76% | 400,300 | 1168億8788万 | -8.13% | 10.1 | 2.22 |
| 02/25 | 1,470 | 1,568 | 1,462 | 1,527 | +3.6% | 778,100 | 1105億1876万 | -13.48% | 9.55 | 2.1 |
| 02/24 | 1,507 | 1,518 | 1,433 | 1,474 | -3.47% | 581,500 | 1066億8281万 | -16.96% | 9.22 | 2.03 |
| 02/23 | 1,544 | 1,553 | 1,506 | 1,527 | -0.46% | 266,200 | 1105億1876万 | -14.84% | 9.55 | 2.1 |
| 02/22 | 1,499 | 1,554 | 1,494 | 1,534 | +1.86% | 230,200 | 1110億2539万 | -15.2% | 9.59 | 2.11 |
| 02/19 | 1,610 | 1,610 | 1,471 | 1,506 | -6.58% | 378,300 | 1089億9885万 | -17.39% | 9.42 | 2.07 |
| 02/18 | 1,602 | 1,680 | 1,602 | 1,612 | +1.96% | 452,500 | 1166億7075万 | -12.3% | 10.08 | 2.22 |
| 02/17 | 1,630 | 1,688 | 1,540 | 1,581 | -10.37% | 547,500 | 1144億2708万 | -14.59% | 9.88 | 2.17 |
| 02/16 | 1,800 | 1,823 | 1,759 | 1,764 | -3.4% | 186,800 | 1276億7196万 | -5.42% | 11.03 | 2.43 |
| 02/15 | 1,845 | 1,851 | 1,771 | 1,826 | +1.9% | 189,300 | 1321億5930万 | -2.46% | 11.42 | 2.51 |
| 02/12 | 1,655 | 1,833 | 1,631 | 1,792 | +1.13% | 498,100 | 1296億9850万 | -4.63% | 11.2 | 2.46 |
| 02/10 | 1,745 | 1,896 | 1,741 | 1,772 | +3.81% | 532,800 | 1282億5098万 | -6.19% | 11.08 | 2.44 |
| 02/09 | 1,729 | 1,745 | 1,647 | 1,707 | -3.72% | 256,100 | 1235億4651万 | -10.16% | 10.67 | 2.35 |
| 02/08 | 1,761 | 1,786 | 1,742 | 1,773 | -1.88% | 189,100 | 1283億2335万 | -7.42% | 11.09 | 2.44 |
| 02/05 | 1,804 | 1,824 | 1,771 | 1,807 | -1.79% | 149,000 | 1307億8415万 | -6.61% | 11.3 | 2.48 |
| 02/04 | 1,932 | 1,935 | 1,836 | 1,840 | -6.69% | 126,300 | 1331億7257万 | -5.64% | 11.5 | 2.53 |
| 02/03 | 2,022 | 2,038 | 1,940 | 1,972 | -4.83% | 113,700 | 1427億2626万 | +0.51% | 12.33 | 2.71 |
| 02/02 | 2,068 | 2,101 | 2,050 | 2,072 | -1.15% | 158,500 | 1499億6390万 | +5.28% | 12.95 | 2.85 |
| 02/01 | 2,099 | 2,115 | 2,019 | 2,096 | +8.04% | 361,400 | 1517億93万 | +6.5% | 13.1 | 2.88 |
| 01/29 | 1,846 | 1,950 | 1,809 | 1,940 | +3.03% | 224,600 | 1404億1021万 | -1.52% | 12.13 | 2.67 |
| 01/28 | 1,765 | 1,939 | 1,752 | 1,883 | +6.5% | 411,700 | 1362億8476万 | -5.14% | 11.77 | 2.59 |
| 01/27 | 1,800 | 1,827 | 1,742 | 1,768 | -2.05% | 333,300 | 1279億6147万 | -11.51% | 11.05 | 2.43 |
| 01/26 | 1,800 | 1,834 | 1,786 | 1,805 | -2.96% | 197,500 | 1306億3940万 | -10.42% | 11.29 | 2.48 |
| 01/25 | 1,901 | 1,910 | 1,831 | 1,860 | -1.64% | 246,300 | 1346億2010万 | -8.28% | 11.63 | 2.56 |
| 01/22 | 1,814 | 1,899 | 1,804 | 1,891 | +5.82% | 175,900 | 1368億6377万 | -7.12% | 11.82 | 2.6 |
| 01/21 | 1,900 | 1,907 | 1,787 | 1,787 | -0.33% | 263,000 | 1293億3662万 | -12.62% | 11.17 | 2.46 |
| 01/20 | 1,924 | 1,934 | 1,783 | 1,793 | -6.81% | 190,500 | 1297億7088万 | -12.92% | 11.21 | 2.47 |
| 01/19 | 1,907 | 1,942 | 1,886 | 1,924 | +0.16% | 194,700 | 1392億5219万 | -7.05% | 12.03 | 2.65 |
| 01/18 | 1,841 | 1,943 | 1,840 | 1,921 | +2.4% | 169,300 | 1390億3506万 | -7.56% | 12.01 | 2.64 |
| 01/15 | 1,919 | 1,954 | 1,864 | 1,876 | -0.53% | 189,900 | 1357億7812万 | -10.11% | 11.73 | 2.58 |
| 01/14 | 1,902 | 1,912 | 1,830 | 1,886 | -2.88% | 202,400 | 1365億189万 | -10.15% | 11.79 | 2.59 |
| 01/13 | 1,956 | 2,018 | 1,921 | 1,942 | +1.3% | 256,200 | 1405億5496万 | -7.87% | 12.14 | 2.67 |
| 01/12 | 1,924 | 1,962 | 1,899 | 1,917 | -1.74% | 203,300 | 1387億4555万 | -9.58% | 11.99 | 2.64 |
| 01/08 | 1,950 | 1,988 | 1,918 | 1,951 | -1.96% | 217,900 | 1412億635万 | -8.53% | 12.2 | 2.68 |
| 01/07 | 2,030 | 2,071 | 1,969 | 1,990 | -2.78% | 200,000 | 1440億2903万 | -7.05% | 12.44 | 2.74 |
| 01/06 | 2,040 | 2,101 | 2,010 | 2,047 | -0.68% | 179,000 | 1481億5449万 | -4.57% | 12.8 | 2.81 |
| 01/05 | 2,114 | 2,121 | 2,054 | 2,061 | -1.01% | 220,100 | 1491億6776万 | -3.87% | 12.89 | 2.83 |
| 01/04 | 2,262 | 2,262 | 2,076 | 2,082 | -7.96% | 402,200 | 1506億8766万 | -2.85% | 13.02 | 2.86 |
| 01/01 | 株式分割 1→4 |
| 2015 |
| 12/30 | 2,232 | 2,280 | 2,181 | 2,262 | +3.57% | 259,600 | 1637億1541万 | +5.55% | 14.14 | 3.11 |
| 12/29 | 2,180 | 2,213 | 2,110 | 2,184 | +1.96% | 166,100 | 1580億7005万 | +2.3% | 13.65 | 3 |
| 12/28 | 2,164 | 2,169 | 2,064 | 2,142 | +1.64% | 103,100 | 1550億3024万 | +0.52% | 13.39 | 2.95 |
| 12/25 | 2,098 | 2,175 | 2,075 | 2,108 | +1.69% | 183,200 | 1525億3326万 | -0.96% | 13.18 | 2.9 |
| 12/24 | 2,173 | 2,193 | 2,048 | 2,073 | -4.16% | 365,600 | 1500億8万 | -2.65% | 12.96 | 2.85 |
| 12/22 | 2,325 | 2,348 | 2,155 | 2,163 | -6.79% | 449,200 | 1565億1396万 | +1.72% | 13.52 | 2.97 |
| 12/21 | 2,225 | 2,320 | 2,225 | 2,320 | +4.98% | 335,600 | 1679億1324万 | +9.54% | 14.51 | 3.19 |
| 12/18 | 2,208 | 2,293 | 2,195 | 2,210 | +1.26% | 319,200 | 1599億5184万 | +5.04% | 13.82 | 3.04 |
| 12/17 | 2,193 | 2,198 | 2,160 | 2,183 | +2.59% | 191,600 | 1579億6149万 | +4.23% | 13.65 | 3 |
| 12/16 | 2,105 | 2,155 | 2,083 | 2,128 | +2.9% | 205,600 | 1539億8079万 | +2.14% | 13.3 | 2.93 |
| 12/15 | 2,120 | 2,130 | 2,063 | 2,068 | -2.48% | 82,000 | 1496億3820万 | +0.17% | 12.93 | 2.84 |
| 12/14 | 2,048 | 2,125 | 2,035 | 2,120 | +0.12% | 122,400 | 1534億3796万 | +3.52% | 13.25 | 2.91 |
| 12/11 | 2,060 | 2,123 | 2,060 | 2,118 | +1.8% | 160,000 | 1532億5702万 | +4.36% | 13.24 | 2.91 |
| 12/10 | 2,083 | 2,095 | 2,033 | 2,080 | -1.65% | 139,200 | 1505億4291万 | +3.48% | 13 | 2.86 |
| 12/09 | 2,120 | 2,143 | 2,103 | 2,115 | -1.63% | 98,000 | 1530億7608万 | +6.23% | 13.22 | 2.91 |
| 12/08 | 2,183 | 2,183 | 2,133 | 2,150 | -1.04% | 103,200 | 1556億926万 | +9.19% | 13.44 | 2.96 |
| 12/07 | 2,160 | 2,200 | 2,160 | 2,173 | +2.36% | 132,800 | 1572億3772万 | +11.52% | 13.58 | 2.99 |
| 12/04 | 2,200 | 2,225 | 2,108 | 2,123 | -4.93% | 321,600 | 1536億1890万 | +10.26% | 13.27 | 2.92 |
| 12/03 | 2,238 | 2,268 | 2,168 | 2,233 | -1% | 478,000 | 1615億8031万 | +17.13% | 13.96 | 3.07 |
| 12/02 | 2,180 | 2,260 | 2,160 | 2,255 | +5.5% | 524,800 | 1632億878万 | +19.88% | 14.1 | 3.1 |
| 12/01 | 2,085 | 2,145 | 2,070 | 2,138 | +2.52% | 375,200 | 1547億455万 | +15.17% | 13.36 | 2.94 |
| 11/30 | 2,048 | 2,113 | 2,028 | 2,085 | +3.22% | 420,000 | 1509億479万 | +13.62% | 13.04 | 2.87 |
| 11/27 | 2,053 | 2,058 | 2,005 | 2,020 | -1.58% | 196,800 | 1462億32万 | +11.23% | 12.63 | 2.78 |
| 11/26 | 2,075 | 2,075 | 2,018 | 2,053 | -1.2% | 235,600 | 1485億5256万 | +14.03% | 12.83 | 2.82 |
| 11/25 | 2,060 | 2,088 | 2,053 | 2,078 | +0.73% | 124,800 | 1503億6197万 | +16.52% | 12.99 | 2.86 |
| 11/24 | 2,058 | 2,080 | 2,038 | 2,063 | -0.72% | 303,600 | 1492億7632万 | +16.92% | 12.9 | 2.84 |
| 11/20 | 2,070 | 2,085 | 2,000 | 2,078 | +0.36% | 532,400 | 1503億6197万 | +19.19% | 12.99 | 2.86 |
| 11/19 | 2,183 | 2,250 | 2,040 | 2,070 | -3.5% | 784,800 | 1498億1914万 | +20.21% | 12.94 | 2.85 |
| 11/18 | 2,125 | 2,173 | 2,050 | 2,145 | +8.2% | 575,200 | 1552億4737万 | +26.18% | 13.41 | 2.95 |
| 11/17 | 1,985 | 2,108 | 1,955 | 1,983 | +0.63% | 438,800 | 1434億8621万 | +18.36% | 12.4 | 2.73 |
| 11/16 | 1,945 | 2,008 | 1,908 | 1,970 | 0% | 165,200 | 1425億8150万 | +18.82% | 12.32 | 2.71 |
| 11/13 | 1,930 | 1,975 | 1,905 | 1,970 | +0.9% | 192,400 | 1425億8150万 | +20.56% | 12.32 | 2.71 |
| 11/12 | 1,868 | 1,993 | 1,833 | 1,953 | +2.49% | 691,200 | 1413億1492万 | +20.97% | 12.21 | 2.68 |
| 11/11 | 1,743 | 1,905 | 1,738 | 1,905 | +15.11% | 538,800 | 1378億7704万 | +19.44% | 11.91 | 2.62 |
| 11/10 | 1,660 | 1,695 | 1,620 | 1,655 | -0.6% | 208,800 | 1197億8294万 | +5.08% | 10.35 | 2.28 |
| 11/09 | 1,645 | 1,668 | 1,613 | 1,665 | +0.3% | 293,600 | 1205億670万 | +6.32% | 10.41 | 2.29 |
| 11/06 | 1,653 | 1,675 | 1,650 | 1,660 | +1.07% | 169,200 | 1201億4482万 | +6.62% | 10.38 | 2.28 |
| 11/05 | 1,575 | 1,650 | 1,563 | 1,643 | +3.3% | 196,800 | 1188億7823万 | +6.24% | 10.27 | 2.26 |
| 11/04 | 1,568 | 1,613 | 1,555 | 1,590 | +1.27% | 105,200 | 1150億7847万 | +3.65% | 9.94 | 2.19 |
