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 |
|---|
| 2018 | 12/1, 株式分割 1→2 |
| 2018 | 2/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 119 | 119 | 113 | 115 | -3.16% | 1,782,800 | 145億6498万 | +0.66% | 14.7 | 2.99 |
| 03/30 | 120 | 120 | 116 | 119 | -1.66% | 1,847,200 | 150億4096万 | +3.95% | 15.18 | 3.09 |
| 03/29 | 109 | 121 | 109 | 121 | +9.55% | 2,554,400 | 152億9482万 | +6.64% | 15.44 | 3.14 |
| 03/28 | 110 | 110 | 109 | 110 | +0.46% | 621,600 | 139億6208万 | -2.65% | 14.09 | 2.87 |
| 03/25 | 111 | 111 | 109 | 110 | -0.9% | 676,400 | 138億9861万 | -3.1% | 14.03 | 2.86 |
| 03/24 | 113 | 113 | 111 | 111 | -2.64% | 1,054,400 | 140億2554万 | -2.21% | 14.15 | 2.88 |
| 03/23 | 113 | 114 | 113 | 114 | +1.11% | 766,400 | 144億632万 | +0.44% | 14.54 | 2.96 |
| 03/22 | 112 | 114 | 112 | 112 | +1.81% | 629,200 | 142億4766万 | -0.66% | 14.38 | 2.93 |
| 03/18 | 111 | 112 | 109 | 110 | -0.9% | 584,400 | 139億9381万 | -2.43% | 14.12 | 2.88 |
| 03/17 | 115 | 116 | 110 | 111 | -2.84% | 1,155,600 | 141億2074万 | -1.55% | 14.25 | 2.9 |
| 03/16 | 117 | 117 | 114 | 115 | -2.55% | 662,000 | 145億3325万 | +1.33% | 14.67 | 2.99 |
| 03/15 | 117 | 118 | 117 | 118 | +0.86% | 821,600 | 149億1404万 | +3.98% | 15.05 | 3.07 |
| 03/14 | 113 | 119 | 113 | 117 | +4.25% | 993,600 | 147億8711万 | +3.1% | 14.92 | 3.04 |
| 03/11 | 112 | 113 | 111 | 112 | -2.19% | 726,000 | 141億8420万 | -1.97% | 14.31 | 2.92 |
| 03/10 | 110 | 115 | 110 | 114 | +5.54% | 878,400 | 145億152万 | +0.22% | 14.64 | 2.98 |
| 03/09 | 110 | 111 | 108 | 108 | -3.35% | 772,800 | 137億3995万 | -5.87% | 13.87 | 2.82 |
| 03/08 | 118 | 118 | 110 | 112 | -3.86% | 924,400 | 142億1593万 | -3.45% | 14.35 | 2.92 |
| 03/07 | 120 | 120 | 116 | 117 | -1.89% | 478,000 | 147億8711万 | -0.43% | 14.92 | 3.04 |
| 03/04 | 120 | 121 | 118 | 119 | -0.21% | 386,400 | 150億7270万 | +0.64% | 15.21 | 3.1 |
| 03/03 | 117 | 119 | 116 | 119 | +1.93% | 260,400 | 151億443万 | +0.85% | 15.24 | 3.11 |
| 03/02 | 116 | 119 | 115 | 117 | +4.01% | 454,000 | 148億1884万 | -1.89% | 14.96 | 3.05 |
| 03/01 | 114 | 114 | 112 | 112 | -1.97% | 286,000 | 142億4766万 | -5.67% | 14.38 | 2.93 |
| 02/29 | 117 | 118 | 115 | 115 | -0.43% | 271,200 | 145億3325万 | -4.58% | 14.67 | 2.99 |
| 02/26 | 114 | 117 | 113 | 115 | +2.68% | 550,800 | 145億9672万 | -4.17% | 14.73 | 3 |
| 02/25 | 111 | 115 | 111 | 112 | +2.52% | 578,000 | 142億1593万 | -6.67% | 14.35 | 2.92 |
| 02/24 | 109 | 111 | 108 | 109 | -1.13% | 425,200 | 138億6688万 | -8.96% | 13.99 | 2.85 |
| 02/23 | 115 | 118 | 110 | 111 | -2.21% | 548,000 | 140億2554万 | -8.68% | 14.15 | 2.88 |
| 02/22 | 110 | 114 | 110 | 113 | +2.49% | 319,200 | 143億4286万 | -6.61% | 14.48 | 2.95 |
| 02/19 | 110 | 111 | 107 | 110 | -1.12% | 351,600 | 139億9381万 | -8.88% | 14.12 | 2.88 |
| 02/18 | 112 | 114 | 111 | 112 | +3% | 534,800 | 141億5247万 | -8.61% | 14.28 | 2.91 |
| 02/17 | 111 | 115 | 107 | 108 | -2.26% | 628,800 | 137億3995万 | -11.99% | 13.87 | 2.82 |
| 02/16 | 107 | 115 | 106 | 111 | +3.75% | 820,800 | 140億5727万 | -10.69% | 14.19 | 2.89 |
| 02/15 | 103 | 112 | 103 | 107 | +0.95% | 1,134,800 | 135億4956万 | -14.6% | 13.67 | 2.79 |
| 02/12 | 113 | 117 | 103 | 106 | -7.84% | 915,200 | 134億2263万 | -16.73% | 13.55 | 2.76 |
| 02/10 | 120 | 121 | 111 | 115 | -2.55% | 562,800 | 145億6498万 | -10.35% | 14.7 | 2.99 |
| 02/09 | 122 | 124 | 118 | 118 | -8.37% | 633,200 | 149億4577万 | -8.72% | 15.08 | 3.07 |
| 02/08 | 120 | 129 | 119 | 129 | +4.68% | 660,000 | 163億1024万 | -1.91% | 16.46 | 3.35 |
| 02/05 | 128 | 128 | 121 | 123 | -5.76% | 607,600 | 155億8041万 | -7.01% | 15.72 | 3.2 |
| 02/04 | 132 | 133 | 130 | 130 | -2.62% | 497,200 | 165億3237万 | -2.07% | 16.68 | 3.4 |
| 02/03 | 135 | 136 | 131 | 134 | -1.47% | 589,200 | 169億7662万 | -0.19% | 17.13 | 3.49 |
| 02/02 | 133 | 139 | 132 | 136 | +0.93% | 527,600 | 172億3047万 | +1.31% | 17.39 | 3.54 |
| 02/01 | 135 | 137 | 134 | 135 | +1.32% | 478,400 | 170億7181万 | -0.37% | 17.23 | 3.51 |
| 01/29 | 130 | 133 | 128 | 133 | +2.31% | 759,600 | 168億4969万 | -2.39% | 17 | 3.46 |
| 01/28 | 129 | 134 | 127 | 130 | -1.33% | 779,200 | 164億6890万 | -5.29% | 16.62 | 3.39 |
| 01/27 | 130 | 132 | 129 | 132 | +6.48% | 946,800 | 166億9103万 | -4.71% | 16.84 | 3.43 |
| 01/26 | 128 | 129 | 122 | 124 | -5.9% | 1,032,800 | 156億7560万 | -11.15% | 15.82 | 3.22 |
| 01/25 | 126 | 132 | 125 | 131 | +6.71% | 996,800 | 166億5930万 | -6.91% | 16.81 | 3.42 |
| 01/22 | 123 | 123 | 118 | 123 | +4.9% | 1,003,200 | 156億1214万 | -13.38% | 15.76 | 3.21 |
| 01/21 | 119 | 129 | 116 | 117 | +3.76% | 3,172,400 | 148億8230万 | -18.01% | 15.02 | 3.06 |
| 01/20 | 122 | 122 | 112 | 113 | -6.42% | 664,400 | 143億4286万 | -22.07% | 14.48 | 2.95 |
| 01/19 | 122 | 127 | 118 | 121 | +2.33% | 1,554,800 | 153億2655万 | -18.41% | 15.47 | 3.15 |
| 01/18 | 119 | 121 | 117 | 118 | -5.22% | 1,108,400 | 149億7750万 | -21.33% | 15.12 | 3.08 |
| 01/15 | 133 | 133 | 123 | 125 | -5.14% | 1,076,800 | 158億253万 | -17.55% | 15.95 | 3.25 |
| 01/14 | 132 | 133 | 127 | 131 | -4.37% | 688,000 | 166億5930万 | -14.22% | 16.81 | 3.42 |
| 01/13 | 132 | 138 | 130 | 137 | +5.78% | 1,171,200 | 174億2086万 | -10.88% | 17.58 | 3.58 |
| 01/12 | 142 | 142 | 130 | 130 | -8.3% | 928,400 | 164億6890万 | -16.29% | 16.62 | 3.39 |
| 01/08 | 141 | 147 | 140 | 142 | -0.18% | 694,000 | 179億6031万 | -9.87% | 18.13 | 3.69 |
| 01/07 | 139 | 146 | 139 | 142 | +0.18% | 749,200 | 179億9204万 | -10.28% | 18.16 | 3.7 |
| 01/06 | 146 | 147 | 141 | 142 | -2.92% | 1,020,800 | 179億6031万 | -10.44% | 18.13 | 3.69 |
| 01/05 | 149 | 150 | 145 | 146 | -3.48% | 964,400 | 184億9975万 | -8.33% | 18.67 | 3.8 |
| 01/04 | 155 | 156 | 151 | 151 | -3.67% | 449,600 | 191億6612万 | -5.03% | 19.34 | 3.94 |
| 2015 |
| 12/30 | 154 | 159 | 152 | 157 | +2.62% | 567,600 | 198億9596万 | -1.42% | 20.08 | 4.09 |
| 12/29 | 146 | 153 | 146 | 153 | +3.74% | 507,200 | 193億8825万 | -4.53% | 19.57 | 3.99 |
| 12/28 | 145 | 149 | 145 | 147 | +1.73% | 991,600 | 186億9014万 | -7.39% | 18.86 | 3.84 |
| 12/25 | 150 | 153 | 144 | 145 | -5.08% | 878,400 | 183億7282万 | -8.96% | 18.54 | 3.78 |
| 12/24 | 159 | 160 | 152 | 153 | -3.48% | 616,400 | 193億5652万 | -4.09% | 19.53 | 3.98 |
| 12/22 | 163 | 166 | 157 | 158 | -0.78% | 603,600 | 200億5462万 | -0.63% | 20.24 | 4.12 |
| 12/21 | 154 | 161 | 154 | 159 | +1.92% | 504,800 | 202億1328万 | +0.79% | 20.4 | 4.16 |
| 12/18 | 160 | 164 | 156 | 156 | -1.88% | 700,000 | 198億3250万 | -0.48% | 20.02 | 4.08 |
| 12/17 | 160 | 165 | 159 | 159 | -0.47% | 591,600 | 202億1328万 | +2.74% | 20.4 | 4.16 |
| 12/16 | 162 | 164 | 159 | 160 | +0.16% | 373,200 | 203億848万 | +3.9% | 20.5 | 4.18 |
| 12/15 | 167 | 167 | 160 | 160 | -4.2% | 397,200 | 202億7674万 | +4.41% | 20.46 | 4.17 |
| 12/14 | 166 | 168 | 163 | 167 | -0.74% | 418,400 | 211億6524万 | +9.7% | 21.36 | 4.35 |
| 12/11 | 166 | 169 | 166 | 168 | -0.3% | 444,400 | 213億2390万 | +12% | 21.52 | 4.38 |
| 12/10 | 170 | 170 | 164 | 169 | -0.15% | 574,800 | 213億8736万 | +13.09% | 21.58 | 4.4 |
| 12/09 | 165 | 170 | 165 | 169 | +2.58% | 975,200 | 214億1910万 | +14.8% | 21.62 | 4.4 |
| 12/08 | 168 | 168 | 161 | 165 | -0.75% | 618,400 | 208億7965万 | +13.45% | 21.07 | 4.29 |
| 12/07 | 163 | 167 | 163 | 166 | +3.43% | 951,200 | 210億3831万 | +15.91% | 21.23 | 4.33 |
| 12/04 | 157 | 161 | 156 | 160 | +0.31% | 526,400 | 203億4021万 | +12.85% | 20.53 | 4.18 |
| 12/03 | 164 | 166 | 158 | 160 | -2.44% | 1,111,600 | 202億7674万 | +13.3% | 20.46 | 4.17 |
| 12/02 | 166 | 167 | 162 | 164 | -0.76% | 866,800 | 207億8446万 | +17.81% | 20.98 | 4.27 |
| 12/01 | 158 | 165 | 156 | 165 | +5.43% | 1,424,800 | 209億4312万 | +19.57% | 21.14 | 4.31 |
| 11/30 | 153 | 161 | 153 | 157 | +1.95% | 863,200 | 198億6423万 | +15.07% | 20.05 | 4.08 |
| 11/27 | 158 | 161 | 154 | 154 | -2.38% | 661,200 | 194億8344万 | +13.7% | 19.66 | 4.01 |
| 11/26 | 161 | 161 | 157 | 157 | -1.72% | 817,600 | 199億5942万 | +17.35% | 20.14 | 4.1 |
| 11/25 | 161 | 162 | 157 | 160 | -0.62% | 1,222,400 | 203億848万 | +20.3% | 20.5 | 4.18 |
| 11/24 | 151 | 162 | 150 | 161 | +6.8% | 1,824,000 | 204億3540万 | +22.9% | 20.62 | 4.2 |
| 11/20 | 151 | 156 | 147 | 151 | +2.73% | 2,962,800 | 191億3439万 | +15.96% | 19.31 | 3.93 |
| 11/19 | 138 | 147 | 138 | 147 | +6.15% | 1,550,000 | 186億2668万 | +13.76% | 18.8 | 3.83 |
| 11/18 | 141 | 141 | 135 | 138 | -0.36% | 756,800 | 175億4779万 | +8.01% | 17.71 | 3.61 |
| 11/17 | 136 | 148 | 136 | 139 | +2.4% | 3,089,200 | 176億1126万 | +9.25% | 17.77 | 3.62 |
| 11/16 | 134 | 141 | 133 | 136 | +5.04% | 4,174,400 | 171億9874万 | +7.54% | 17.36 | 3.54 |
| 11/13 | 125 | 133 | 125 | 129 | +0.98% | 514,800 | 163億7371万 | +2.38% | 16.52 | 3.37 |
| 11/12 | 130 | 130 | 127 | 128 | -1.54% | 401,600 | 162億1505万 | +1.39% | 16.36 | 3.33 |
| 11/11 | 137 | 137 | 130 | 130 | -4.07% | 632,800 | 164億6890万 | +2.98% | 16.62 | 3.39 |
| 11/10 | 130 | 137 | 130 | 135 | +4.64% | 992,400 | 171億6701万 | +8.2% | 17.33 | 3.53 |
| 11/09 | 126 | 130 | 126 | 129 | +4.02% | 448,000 | 164億544万 | +3.4% | 16.56 | 3.37 |
| 11/06 | 124 | 126 | 123 | 124 | +1.02% | 457,200 | 157億7080万 | +0.2% | 15.92 | 3.24 |
| 11/05 | 125 | 125 | 122 | 123 | -1.4% | 354,400 | 156億1214万 | -0.81% | 15.76 | 3.21 |
| 11/04 | 125 | 127 | 124 | 125 | 0% | 328,800 | 158億3426万 | +1.42% | 15.98 | 3.26 |
