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 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,173 | 1,199 | 1,173 | 1,178 | +0.9% | 229,400 | 512億9181万 | +9.07% | 17.75 | 1.54 |
| 03/30 | 1,164 | 1,178 | 1,155 | 1,168 | +0.43% | 160,600 | 508億3462万 | +8.6% | 17.59 | 1.53 |
| 03/29 | 1,160 | 1,174 | 1,153 | 1,163 | +0.65% | 201,000 | 506億1692万 | +8.54% | 17.51 | 1.52 |
| 03/28 | 1,115 | 1,157 | 1,115 | 1,155 | +3.73% | 181,400 | 502億9036万 | +8.15% | 17.4 | 1.51 |
| 03/25 | 1,139 | 1,139 | 1,112 | 1,114 | -1.81% | 102,400 | 484億8339万 | +4.75% | 16.77 | 1.46 |
| 03/24 | 1,090 | 1,145 | 1,089 | 1,134 | +4.23% | 257,400 | 493億7599万 | +6.88% | 17.08 | 1.48 |
| 03/23 | 1,088 | 1,097 | 1,079 | 1,088 | +0.97% | 165,800 | 473億7308万 | +2.93% | 16.39 | 1.42 |
| 03/22 | 1,033 | 1,081 | 1,030 | 1,078 | +5.07% | 346,200 | 469億1589万 | +2.23% | 16.23 | 1.41 |
| 03/18 | 1,021 | 1,034 | 1,014 | 1,026 | -0.05% | 266,000 | 446億5174万 | -2.61% | 15.45 | 1.34 |
| 03/17 | 1,033 | 1,041 | 1,021 | 1,026 | -0.39% | 173,200 | 446億7351万 | -2.38% | 15.46 | 1.34 |
| 03/16 | 1,039 | 1,056 | 1,028 | 1,030 | -1.39% | 258,000 | 448億4768万 | -2% | 15.52 | 1.35 |
| 03/15 | 1,053 | 1,074 | 1,040 | 1,045 | -2.57% | 411,800 | 454億7903万 | -0.81% | 15.74 | 1.37 |
| 03/14 | 1,067 | 1,082 | 1,060 | 1,072 | +1.13% | 73,200 | 466億7642万 | +1.52% | 16.15 | 1.4 |
| 03/11 | 1,044 | 1,068 | 1,039 | 1,060 | +0.71% | 138,400 | 461億5392万 | +0.09% | 15.97 | 1.39 |
| 03/10 | 1,051 | 1,058 | 1,045 | 1,053 | +0.81% | 100,600 | 458億2736万 | -1.08% | 15.86 | 1.38 |
| 03/09 | 1,045 | 1,059 | 1,031 | 1,044 | -0.81% | 111,600 | 454億5726万 | -2.52% | 15.73 | 1.37 |
| 03/08 | 1,060 | 1,062 | 1,036 | 1,053 | -0.89% | 138,400 | 458億2736万 | -2.37% | 15.86 | 1.38 |
| 03/07 | 1,062 | 1,069 | 1,052 | 1,062 | -0.28% | 72,600 | 462億4100万 | -2.21% | 16 | 1.39 |
| 03/04 | 1,066 | 1,075 | 1,059 | 1,065 | -0.51% | 78,800 | 463億7163万 | -2.65% | 16.04 | 1.39 |
| 03/03 | 1,066 | 1,075 | 1,063 | 1,071 | -0.37% | 73,600 | 466億1110万 | -2.59% | 16.13 | 1.4 |
| 03/02 | 1,068 | 1,081 | 1,063 | 1,075 | +2.63% | 90,000 | 467億8527万 | -2.67% | 16.19 | 1.41 |
| 03/01 | 1,066 | 1,068 | 1,037 | 1,047 | -1.78% | 152,200 | 455億8788万 | -5.51% | 15.77 | 1.37 |
| 02/29 | 1,074 | 1,075 | 1,064 | 1,066 | +0.47% | 195,400 | 464億1517万 | -4.22% | 16.06 | 1.39 |
| 02/26 | 1,070 | 1,079 | 1,056 | 1,061 | -0.42% | 96,600 | 461億9746万 | -4.84% | 15.98 | 1.39 |
| 02/25 | 1,082 | 1,097 | 1,053 | 1,066 | +0.28% | 149,600 | 463億9340万 | -4.53% | 16.05 | 1.39 |
| 02/24 | 1,066 | 1,089 | 1,052 | 1,063 | -0.98% | 186,000 | 462億6277万 | -5.13% | 16.01 | 1.39 |
| 02/23 | 1,088 | 1,104 | 1,067 | 1,073 | +0.37% | 234,800 | 467億1996万 | -4.54% | 16.16 | 1.4 |
| 02/22 | 1,039 | 1,077 | 1,033 | 1,069 | +2.39% | 157,200 | 465億4579万 | -5.23% | 16.1 | 1.4 |
| 02/19 | 1,055 | 1,064 | 1,028 | 1,044 | -1.83% | 101,800 | 454億5726万 | -7.77% | 15.73 | 1.37 |
| 02/18 | 1,055 | 1,080 | 1,039 | 1,064 | +2.85% | 180,200 | 463億631万 | -6.38% | 16.02 | 1.39 |
| 02/17 | 1,020 | 1,035 | 1,004 | 1,034 | +1.42% | 237,600 | 450億2184万 | -9.14% | 15.58 | 1.35 |
| 02/16 | 1,041 | 1,048 | 1,017 | 1,020 | -1.97% | 150,600 | 443億9049万 | -10.73% | 15.36 | 1.33 |
| 02/15 | 1,012 | 1,047 | 1,005 | 1,040 | +7% | 120,800 | 452億8309万 | -8.93% | 15.67 | 1.36 |
| 02/12 | 1,001 | 1,008 | 971 | 972 | -6.49% | 203,600 | 423億2227万 | -14.89% | 14.64 | 1.27 |
| 02/10 | 1,069 | 1,076 | 1,021 | 1,040 | -2.26% | 290,800 | 452億6132万 | -9.13% | 15.66 | 1.36 |
| 02/09 | 1,115 | 1,115 | 1,058 | 1,064 | -6.59% | 215,000 | 463億631万 | -7.12% | 16.02 | 1.39 |
| 02/08 | 1,125 | 1,145 | 1,119 | 1,139 | +0.18% | 238,800 | 495億7192万 | -0.57% | 17.15 | 1.49 |
| 02/05 | 1,156 | 1,168 | 1,118 | 1,137 | -3.03% | 247,600 | 494億8484万 | -0.66% | 17.12 | 1.49 |
| 02/04 | 1,211 | 1,254 | 1,168 | 1,172 | -4.83% | 325,200 | 510億3056万 | +2.54% | 17.66 | 1.53 |
| 02/03 | 1,211 | 1,233 | 1,199 | 1,232 | +0.33% | 205,800 | 536億2128万 | +8.03% | 18.55 | 1.61 |
| 02/02 | 1,240 | 1,267 | 1,222 | 1,228 | -1.56% | 286,600 | 534億4711万 | +8.25% | 18.49 | 1.61 |
| 02/01 | 1,265 | 1,276 | 1,232 | 1,247 | -0.8% | 418,400 | 542億9617万 | +10.55% | 18.79 | 1.63 |
| 01/29 | 1,222 | 1,269 | 1,216 | 1,257 | +4.53% | 372,400 | 547億3158万 | +12.03% | 18.94 | 1.64 |
| 01/28 | 1,194 | 1,210 | 1,173 | 1,203 | -0.12% | 242,800 | 523億5857万 | +7.85% | 18.12 | 1.57 |
| 01/27 | 1,235 | 1,235 | 1,182 | 1,204 | +3.57% | 450,400 | 524億2389万 | +8.47% | 18.14 | 1.57 |
| 01/26 | 1,159 | 1,188 | 1,158 | 1,163 | -0.26% | 227,400 | 506億1692万 | +5.11% | 17.51 | 1.52 |
| 01/25 | 1,153 | 1,179 | 1,147 | 1,166 | +2.87% | 210,800 | 507億4754万 | +5.67% | 17.56 | 1.52 |
| 01/22 | 1,103 | 1,135 | 1,091 | 1,133 | +4.47% | 265,400 | 493億3244万 | +3.09% | 17.07 | 1.48 |
| 01/21 | 1,128 | 1,149 | 1,083 | 1,085 | -5.37% | 304,600 | 472億2068万 | -0.96% | 16.34 | 1.42 |
| 01/20 | 1,174 | 1,206 | 1,144 | 1,146 | -2.55% | 304,800 | 498億9848万 | +4.75% | 17.26 | 1.5 |
| 01/19 | 1,156 | 1,192 | 1,151 | 1,176 | +0.9% | 220,600 | 512億473万 | +7.99% | 17.72 | 1.54 |
| 01/18 | 1,155 | 1,169 | 1,125 | 1,166 | -1.31% | 281,400 | 507億4754万 | +7.42% | 17.56 | 1.52 |
| 01/15 | 1,134 | 1,186 | 1,134 | 1,181 | +4.51% | 354,200 | 514億2243万 | +9.15% | 17.79 | 1.54 |
| 01/14 | 1,098 | 1,137 | 1,083 | 1,130 | +1.16% | 362,400 | 492億182万 | +4.73% | 17.02 | 1.48 |
| 01/13 | 1,153 | 1,155 | 1,110 | 1,117 | -2.45% | 319,600 | 486億3578万 | +3.71% | 16.83 | 1.46 |
| 01/12 | 1,119 | 1,160 | 1,091 | 1,145 | +12.37% | 780,800 | 498億5494万 | +6.31% | 17.25 | 1.5 |
| 01/08 | 1,022 | 1,035 | 1,010 | 1,019 | -0.88% | 102,000 | 443億6872万 | -5.21% | 15.35 | 1.33 |
| 01/07 | 1,050 | 1,057 | 1,022 | 1,028 | -0.05% | 149,000 | 447億6059万 | -4.81% | 15.49 | 1.34 |
| 01/06 | 1,050 | 1,059 | 1,015 | 1,029 | -2.7% | 318,000 | 447億8236万 | -5.21% | 15.49 | 1.35 |
| 01/05 | 1,069 | 1,070 | 1,050 | 1,057 | -1.35% | 102,400 | 460億2329万 | -2.94% | 15.92 | 1.38 |
| 01/04 | 1,120 | 1,120 | 1,070 | 1,072 | -4.46% | 135,600 | 466億5465万 | -1.88% | 16.14 | 1.4 |
| 2015 |
| 12/30 | 1,115 | 1,132 | 1,115 | 1,122 | +1.49% | 153,600 | 488億3172万 | +2.51% | 16.9 | 1.47 |
| 12/29 | 1,090 | 1,113 | 1,087 | 1,105 | +1.38% | 133,400 | 481億1328万 | +1.01% | 16.65 | 1.45 |
| 12/28 | 1,078 | 1,105 | 1,077 | 1,090 | +1.11% | 126,200 | 474億6016万 | -0.37% | 16.42 | 1.43 |
| 12/25 | 1,075 | 1,092 | 1,068 | 1,078 | +0.37% | 89,600 | 469億3767万 | -1.46% | 16.24 | 1.41 |
| 12/24 | 1,100 | 1,104 | 1,071 | 1,074 | -2.1% | 108,400 | 467億6350万 | -1.83% | 16.18 | 1.4 |
| 12/22 | 1,089 | 1,101 | 1,089 | 1,097 | +0.78% | 95,200 | 477億6495万 | +0.27% | 16.53 | 1.43 |
| 12/21 | 1,084 | 1,095 | 1,070 | 1,089 | -0.37% | 120,000 | 473億9485万 | -0.5% | 16.4 | 1.42 |
| 12/18 | 1,092 | 1,131 | 1,089 | 1,093 | -0.27% | 216,600 | 475億6902万 | -0.23% | 16.46 | 1.43 |
| 12/17 | 1,094 | 1,106 | 1,086 | 1,096 | +2% | 143,200 | 476億9964万 | -0.05% | 16.5 | 1.43 |
| 12/16 | 1,075 | 1,085 | 1,058 | 1,074 | +0.7% | 127,200 | 467億6350万 | -2.1% | 16.18 | 1.4 |
| 12/15 | 1,053 | 1,073 | 1,052 | 1,067 | +1.28% | 160,800 | 464億3694万 | -2.96% | 16.07 | 1.39 |
| 12/14 | 1,019 | 1,057 | 1,019 | 1,053 | +0.91% | 122,800 | 458億4913万 | -4.36% | 15.86 | 1.38 |
| 12/11 | 1,030 | 1,059 | 1,029 | 1,044 | +0.97% | 162,600 | 454億3549万 | -5.31% | 15.72 | 1.36 |
| 12/10 | 1,053 | 1,057 | 1,033 | 1,034 | -2.55% | 140,000 | 450億7万 | -6.39% | 15.57 | 1.35 |
| 12/09 | 1,077 | 1,082 | 1,056 | 1,061 | -2.48% | 103,000 | 461億7569万 | -4.11% | 15.98 | 1.39 |
| 12/08 | 1,106 | 1,111 | 1,085 | 1,088 | -1.76% | 87,800 | 473億5131万 | -1.67% | 16.38 | 1.42 |
| 12/07 | 1,114 | 1,130 | 1,100 | 1,107 | +1.37% | 240,400 | 482億37万 | +0.18% | 16.68 | 1.45 |
| 12/04 | 1,093 | 1,097 | 1,081 | 1,092 | -1.75% | 131,200 | 475億4725万 | -1% | 16.45 | 1.43 |
| 12/03 | 1,102 | 1,120 | 1,101 | 1,112 | +0.41% | 152,800 | 483億9630万 | +0.86% | 16.74 | 1.45 |
| 12/02 | 1,135 | 1,136 | 1,107 | 1,107 | -2.72% | 201,600 | 482億37万 | +0.64% | 16.68 | 1.45 |
| 12/01 | 1,140 | 1,149 | 1,133 | 1,138 | -0.39% | 93,200 | 495億5015万 | +3.45% | 17.14 | 1.49 |
| 11/30 | 1,155 | 1,158 | 1,133 | 1,143 | +0.04% | 87,200 | 497億4609万 | +4.24% | 17.21 | 1.49 |
| 11/27 | 1,126 | 1,144 | 1,126 | 1,142 | +1.2% | 135,000 | 497億2432万 | +4.58% | 17.2 | 1.49 |
| 11/26 | 1,119 | 1,140 | 1,119 | 1,129 | +0.4% | 117,200 | 491億3651万 | +3.72% | 17 | 1.48 |
| 11/25 | 1,122 | 1,128 | 1,110 | 1,124 | +0.58% | 114,000 | 489億4057万 | +3.79% | 16.93 | 1.47 |
| 11/24 | 1,090 | 1,128 | 1,090 | 1,118 | +1.64% | 123,200 | 486億5755万 | +3.57% | 16.83 | 1.46 |
| 11/20 | 1,087 | 1,102 | 1,076 | 1,100 | +1.2% | 115,200 | 478億7381万 | +2.28% | 16.56 | 1.44 |
| 11/19 | 1,098 | 1,106 | 1,084 | 1,087 | -0.18% | 106,600 | 473億777万 | +1.35% | 16.37 | 1.42 |
| 11/18 | 1,086 | 1,098 | 1,085 | 1,089 | +0.28% | 93,000 | 473億9485万 | +1.92% | 16.4 | 1.42 |
| 11/17 | 1,097 | 1,103 | 1,083 | 1,086 | -1% | 123,800 | 472億6423万 | +1.92% | 16.35 | 1.42 |
| 11/16 | 1,075 | 1,101 | 1,071 | 1,097 | -0.32% | 106,000 | 477億4318万 | +3.25% | 16.52 | 1.43 |
| 11/13 | 1,111 | 1,113 | 1,091 | 1,100 | -1.39% | 93,000 | 478億9558万 | +3.97% | 16.57 | 1.44 |
| 11/12 | 1,126 | 1,127 | 1,111 | 1,116 | -1.41% | 85,200 | 485億7047万 | +5.73% | 16.8 | 1.46 |
| 11/11 | 1,126 | 1,133 | 1,115 | 1,132 | +0.49% | 131,000 | 492億6713万 | +7.66% | 17.05 | 1.48 |
| 11/10 | 1,105 | 1,127 | 1,098 | 1,126 | +1.58% | 143,200 | 490億2765万 | +7.65% | 16.96 | 1.47 |
| 11/09 | 1,085 | 1,111 | 1,085 | 1,109 | +2.64% | 133,000 | 482億6568万 | +6.48% | 16.7 | 1.45 |
| 11/06 | 1,077 | 1,092 | 1,076 | 1,080 | -0.18% | 155,000 | 470億2475万 | +4.05% | 16.27 | 1.41 |
| 11/05 | 1,081 | 1,092 | 1,075 | 1,082 | -0.82% | 117,200 | 471億1183万 | +4.54% | 16.3 | 1.42 |
| 11/04 | 1,061 | 1,098 | 1,061 | 1,091 | +3.12% | 254,400 | 475億370万 | +5.92% | 16.44 | 1.43 |
