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 |
|---|
| 2019 | 4/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 1,570 | 1,578 | 1,538 | 1,538 | -2.12% | 423,300 | 792億4878万 | -8.76% | 9.85 | 1.07 |
| 03/30 | 1,588 | 1,588 | 1,568 | 1,572 | -0.95% | 290,400 | 809億6598万 | -7.22% | 10.07 | 1.1 |
| 03/29 | 1,592 | 1,608 | 1,580 | 1,587 | -0.73% | 204,900 | 817億3872万 | -6.72% | 10.16 | 1.11 |
| 03/28 | 1,580 | 1,608 | 1,578 | 1,598 | +1.7% | 362,100 | 823億3974万 | -6.37% | 10.24 | 1.11 |
| 03/25 | 1,575 | 1,585 | 1,562 | 1,572 | +1.18% | 500,400 | 809億6598万 | -8.2% | 10.07 | 1.1 |
| 03/24 | 1,630 | 1,630 | 1,553 | 1,553 | -6.14% | 1,266,600 | 800億2152万 | -9.69% | 9.95 | 1.08 |
| 03/23 | 1,677 | 1,707 | 1,633 | 1,655 | -0.5% | 380,100 | 852億5898万 | -4% | 10.6 | 1.15 |
| 03/22 | 1,643 | 1,670 | 1,635 | 1,663 | +1.73% | 419,400 | 856億8828万 | -3.57% | 10.65 | 1.16 |
| 03/18 | 1,670 | 1,680 | 1,590 | 1,635 | -1.7% | 533,100 | 842億2866万 | -5.22% | 10.47 | 1.14 |
| 03/17 | 1,683 | 1,700 | 1,653 | 1,663 | -0.99% | 240,900 | 856億8828万 | -3.35% | 10.65 | 1.16 |
| 03/16 | 1,733 | 1,733 | 1,677 | 1,680 | -3.08% | 220,200 | 865億4688万 | -2.5% | 10.76 | 1.17 |
| 03/15 | 1,733 | 1,743 | 1,713 | 1,733 | -0.19% | 170,400 | 892億9440万 | +0.37% | 11.1 | 1.21 |
| 03/14 | 1,713 | 1,777 | 1,693 | 1,737 | +4.83% | 344,100 | 894億6612万 | -0.36% | 11.12 | 1.21 |
| 03/11 | 1,648 | 1,670 | 1,645 | 1,657 | -0.6% | 379,200 | 853億4484万 | -5.71% | 10.61 | 1.15 |
| 03/10 | 1,660 | 1,677 | 1,655 | 1,667 | +1.83% | 378,900 | 858億6000万 | -6.1% | 10.67 | 1.16 |
| 03/09 | 1,667 | 1,677 | 1,630 | 1,637 | -4.1% | 483,900 | 843億1452万 | -9.02% | 10.48 | 1.14 |
| 03/08 | 1,730 | 1,733 | 1,677 | 1,707 | -1.54% | 242,100 | 879億2064万 | -6.48% | 10.93 | 1.19 |
| 03/07 | 1,773 | 1,780 | 1,720 | 1,733 | -3.35% | 623,100 | 892億9440万 | -6.2% | 11.1 | 1.21 |
| 03/04 | 1,790 | 1,807 | 1,777 | 1,793 | -1.1% | 291,900 | 923億8536万 | -3.95% | 11.48 | 1.25 |
| 03/03 | 1,797 | 1,820 | 1,780 | 1,813 | +0.37% | 246,900 | 934億1568万 | -3.75% | 11.61 | 1.26 |
| 03/02 | 1,817 | 1,837 | 1,797 | 1,807 | +0.74% | 337,500 | 930億7224万 | -4.81% | 11.57 | 1.26 |
| 03/01 | 1,790 | 1,803 | 1,777 | 1,793 | +0.19% | 202,200 | 923億8536万 | -6.16% | 11.48 | 1.25 |
| 02/29 | 1,793 | 1,850 | 1,777 | 1,790 | +0.37% | 463,200 | 922億1364万 | -7.06% | 11.46 | 1.25 |
| 02/26 | 1,797 | 1,810 | 1,777 | 1,783 | 0% | 302,100 | 918億7020万 | -7.98% | 11.42 | 1.24 |
| 02/25 | 1,760 | 1,793 | 1,740 | 1,783 | +2.1% | 214,800 | 918億7020万 | -8.45% | 11.42 | 1.24 |
| 02/24 | 1,730 | 1,770 | 1,720 | 1,747 | +0.19% | 378,300 | 899億8128万 | -10.93% | 11.19 | 1.22 |
| 02/23 | 1,773 | 1,787 | 1,743 | 1,743 | +0.19% | 256,500 | 898億956万 | -11.86% | 11.16 | 1.22 |
| 02/22 | 1,723 | 1,773 | 1,723 | 1,740 | +1.56% | 262,800 | 896億3784万 | -12.87% | 11.14 | 1.21 |
| 02/19 | 1,757 | 1,773 | 1,693 | 1,713 | -3.2% | 368,700 | 882億6408万 | -15.06% | 10.97 | 1.19 |
| 02/18 | 1,700 | 1,800 | 1,697 | 1,770 | +6.52% | 612,900 | 911億8332万 | -13.15% | 11.34 | 1.23 |
| 02/17 | 1,680 | 1,720 | 1,652 | 1,662 | -1.09% | 316,200 | 856億242万 | -19.34% | 10.64 | 1.16 |
| 02/16 | 1,673 | 1,733 | 1,660 | 1,680 | +0.6% | 354,600 | 865億4688万 | -19.46% | 10.76 | 1.17 |
| 02/15 | 1,665 | 1,693 | 1,648 | 1,670 | +9.03% | 465,300 | 860億3172万 | -21.04% | 10.69 | 1.16 |
| 02/12 | 1,620 | 1,633 | 1,530 | 1,532 | -10.08% | 753,000 | 789億534万 | -28.63% | 9.81 | 1.07 |
| 02/10 | 1,800 | 1,803 | 1,677 | 1,703 | -5.02% | 776,100 | 877億4892万 | -21.9% | 10.91 | 1.19 |
| 02/09 | 1,993 | 1,997 | 1,793 | 1,793 | -15.67% | 967,200 | 923億8536万 | -18.82% | 11.48 | 1.25 |
| 02/08 | 2,073 | 2,150 | 2,050 | 2,127 | +2.24% | 300,600 | 1095億5736万 | -4.8% | 13.62 | 1.48 |
| 02/05 | 2,120 | 2,137 | 2,060 | 2,080 | -1.89% | 315,600 | 1071億5328万 | -7.56% | 13.32 | 1.45 |
| 02/04 | 2,243 | 2,243 | 2,107 | 2,120 | -6.06% | 329,100 | 1092億1392万 | -6.48% | 13.58 | 1.48 |
| 02/03 | 2,260 | 2,287 | 2,243 | 2,257 | -1.6% | 169,800 | 1162億5444万 | -1.02% | 14.45 | 1.57 |
| 02/02 | 2,250 | 2,313 | 2,240 | 2,293 | +1.33% | 152,100 | 1181億4336万 | +0.28% | 14.69 | 1.6 |
| 02/01 | 2,257 | 2,273 | 2,237 | 2,263 | +2.11% | 166,800 | 1165億9788万 | -1.29% | 14.49 | 1.58 |
| 01/29 | 2,190 | 2,250 | 2,163 | 2,217 | +0.3% | 223,500 | 1141億9380万 | -3.75% | 14.2 | 1.54 |
| 01/28 | 2,170 | 2,220 | 2,153 | 2,210 | +1.22% | 199,500 | 1138億5036万 | -4.45% | 14.15 | 1.54 |
| 01/27 | 2,163 | 2,197 | 2,130 | 2,183 | +2.99% | 159,000 | 1124億7660万 | -6.09% | 13.98 | 1.52 |
| 01/26 | 2,117 | 2,167 | 2,117 | 2,120 | -2% | 144,300 | 1092億1392万 | -9.4% | 13.58 | 1.48 |
| 01/25 | 2,163 | 2,177 | 2,120 | 2,163 | +3.02% | 221,400 | 1114億4628万 | -8.02% | 13.85 | 1.51 |
| 01/22 | 2,053 | 2,110 | 1,983 | 2,100 | +3.45% | 531,600 | 1081億8360万 | -11.13% | 13.45 | 1.46 |
| 01/21 | 2,063 | 2,130 | 2,030 | 2,030 | -3.18% | 401,100 | 1045億7748万 | -14.6% | 13 | 1.41 |
| 01/20 | 2,187 | 2,193 | 2,083 | 2,097 | -4.12% | 229,200 | 1080億1188万 | -12.42% | 13.43 | 1.46 |
| 01/19 | 2,210 | 2,220 | 2,157 | 2,187 | -1.2% | 203,400 | 1126億4832万 | -9.23% | 14 | 1.52 |
| 01/18 | 2,200 | 2,217 | 2,183 | 2,213 | -1.34% | 146,400 | 1140億2208万 | -8.62% | 14.17 | 1.54 |
| 01/15 | 2,267 | 2,297 | 2,233 | 2,243 | -0.15% | 187,800 | 1155億6756万 | -7.83% | 14.37 | 1.56 |
| 01/14 | 2,333 | 2,333 | 2,220 | 2,247 | -2.74% | 376,500 | 1157億3928万 | -8.19% | 14.39 | 1.57 |
| 01/13 | 2,310 | 2,333 | 2,300 | 2,310 | +0.14% | 189,900 | 1190億196万 | -6.02% | 14.79 | 1.61 |
| 01/12 | 2,383 | 2,403 | 2,287 | 2,307 | -4.29% | 283,200 | 1188億3024万 | -6.65% | 14.77 | 1.61 |
| 01/08 | 2,420 | 2,447 | 2,373 | 2,410 | -0.96% | 339,600 | 1241億5356万 | -2.98% | 15.43 | 1.68 |
| 01/07 | 2,407 | 2,463 | 2,397 | 2,433 | +1.11% | 436,800 | 1253億5560万 | -2.24% | 15.58 | 1.7 |
| 01/06 | 2,393 | 2,437 | 2,390 | 2,407 | 0% | 186,300 | 1239億8184万 | -3.5% | 15.41 | 1.68 |
| 01/05 | 2,410 | 2,443 | 2,387 | 2,407 | -1.23% | 243,900 | 1239億8184万 | -3.85% | 15.41 | 1.68 |
| 01/04 | 2,483 | 2,513 | 2,433 | 2,437 | -3.31% | 204,900 | 1255億2732万 | -3.04% | 15.6 | 1.7 |
| 2015 |
| 12/30 | 2,493 | 2,520 | 2,467 | 2,520 | +1.07% | 123,900 | 1298億2032万 | -0.04% | 16.14 | 1.76 |
| 12/29 | 2,440 | 2,497 | 2,437 | 2,493 | +2.05% | 122,400 | 1284億4656万 | -1.33% | 15.97 | 1.74 |
| 12/28 | 2,460 | 2,467 | 2,403 | 2,443 | -0.14% | 129,000 | 1258億7076万 | -3.58% | 15.65 | 1.7 |
| 12/25 | 2,467 | 2,473 | 2,423 | 2,447 | -0.14% | 211,500 | 1260億4248万 | -3.75% | 15.67 | 1.71 |
| 12/24 | 2,513 | 2,527 | 2,440 | 2,450 | -1.87% | 216,600 | 1262億1420万 | -3.81% | 15.69 | 1.71 |
| 12/22 | 2,480 | 2,510 | 2,470 | 2,497 | +1.08% | 199,200 | 1286億1828万 | -2.17% | 15.99 | 1.74 |
| 12/21 | 2,480 | 2,500 | 2,440 | 2,470 | -1.72% | 202,500 | 1272億4452万 | -3.25% | 15.82 | 1.72 |
| 12/18 | 2,567 | 2,627 | 2,513 | 2,513 | -1.95% | 536,400 | 1294億7688万 | -1.75% | 16.1 | 1.75 |
| 12/17 | 2,457 | 2,587 | 2,430 | 2,563 | +6.36% | 491,100 | 1320億5268万 | +0.09% | 16.42 | 1.79 |
| 12/16 | 2,450 | 2,460 | 2,390 | 2,410 | -1.23% | 306,600 | 1241億5356万 | -5.9% | 15.43 | 1.68 |
| 12/15 | 2,443 | 2,490 | 2,420 | 2,440 | -0.14% | 217,800 | 1256億9904万 | -5.1% | 15.63 | 1.7 |
| 12/14 | 2,453 | 2,453 | 2,417 | 2,443 | -1.08% | 224,400 | 1258億7076万 | -5.44% | 15.65 | 1.7 |
| 12/11 | 2,460 | 2,527 | 2,457 | 2,470 | -0.13% | 211,800 | 1272億4452万 | -4.93% | 15.82 | 1.72 |
| 12/10 | 2,460 | 2,487 | 2,450 | 2,473 | -1.33% | 228,600 | 1274億1624万 | -5.24% | 15.84 | 1.72 |
| 12/09 | 2,537 | 2,557 | 2,483 | 2,507 | -0.53% | 328,800 | 1291億3344万 | -4.44% | 16.05 | 1.75 |
| 12/08 | 2,570 | 2,577 | 2,510 | 2,520 | -1.05% | 200,400 | 1298億2032万 | -4.36% | 16.14 | 1.76 |
| 12/07 | 2,567 | 2,580 | 2,540 | 2,547 | +0.39% | 177,000 | 1311億9408万 | -3.68% | 16.31 | 1.77 |
| 12/04 | 2,593 | 2,593 | 2,530 | 2,537 | -3.3% | 491,700 | 1306億7892万 | -4.24% | 16.25 | 1.77 |
| 12/03 | 2,640 | 2,650 | 2,603 | 2,623 | -0.51% | 233,100 | 1351億4364万 | -0.97% | 16.8 | 1.83 |
| 12/02 | 2,583 | 2,647 | 2,570 | 2,637 | +3.4% | 459,900 | 1358億3052万 | -0.43% | 16.89 | 1.84 |
| 12/01 | 2,533 | 2,570 | 2,520 | 2,550 | +0.26% | 267,600 | 1313億6580万 | -3.59% | 16.33 | 1.78 |
| 11/30 | 2,617 | 2,617 | 2,540 | 2,543 | -3.3% | 380,700 | 1310億2236万 | -3.92% | 16.29 | 1.77 |
| 11/27 | 2,653 | 2,667 | 2,620 | 2,630 | -1% | 171,300 | 1354億8708万 | -0.72% | 16.84 | 1.83 |
| 11/26 | 2,640 | 2,680 | 2,637 | 2,657 | +0.13% | 153,600 | 1368億6084万 | +0.37% | 17.01 | 1.85 |
| 11/25 | 2,647 | 2,657 | 2,633 | 2,653 | -0.5% | 207,300 | 1366億8912万 | +0.32% | 16.99 | 1.85 |
| 11/24 | 2,670 | 2,677 | 2,647 | 2,667 | +0.25% | 283,200 | 1373億7600万 | +0.9% | 17.08 | 1.86 |
| 11/20 | 2,653 | 2,660 | 2,627 | 2,660 | +0.76% | 306,000 | 1370億3256万 | +0.8% | 17.03 | 1.85 |
| 11/19 | 2,600 | 2,660 | 2,587 | 2,640 | +2.59% | 686,100 | 1360億224万 | +0.3% | 16.91 | 1.84 |
| 11/18 | 2,583 | 2,593 | 2,563 | 2,573 | 0% | 331,800 | 1325億6784万 | -1.89% | 16.48 | 1.79 |
| 11/17 | 2,580 | 2,597 | 2,550 | 2,573 | +1.71% | 492,900 | 1325億6784万 | -1.74% | 16.48 | 1.79 |
| 11/16 | 2,547 | 2,567 | 2,530 | 2,530 | -2.32% | 372,600 | 1303億3548万 | -3.21% | 16.2 | 1.76 |
| 11/13 | 2,543 | 2,593 | 2,543 | 2,590 | +0.52% | 332,700 | 1334億2644万 | -0.69% | 16.59 | 1.81 |
| 11/12 | 2,567 | 2,590 | 2,533 | 2,577 | 0% | 472,200 | 1327億3956万 | -1.09% | 16.5 | 1.8 |
| 11/11 | 2,623 | 2,633 | 2,573 | 2,577 | -2.77% | 613,800 | 1327億3956万 | -1.16% | 16.5 | 1.8 |
| 11/10 | 2,633 | 2,667 | 2,603 | 2,650 | -4.79% | 688,800 | 1365億1740万 | +1.69% | 16.97 | 1.85 |
| 11/09 | 2,830 | 2,830 | 2,747 | 2,783 | +0.12% | 368,400 | 1433億8620万 | +7.01% | 17.82 | 1.94 |
| 11/06 | 2,777 | 2,860 | 2,770 | 2,780 | +0.48% | 302,700 | 1432億1448万 | +7.21% | 17.8 | 1.94 |
| 11/05 | 2,790 | 2,793 | 2,740 | 2,767 | -1.31% | 363,600 | 1425億2760万 | +7.07% | 17.72 | 1.93 |
| 11/04 | 2,833 | 2,887 | 2,793 | 2,803 | +0.24% | 649,200 | 1444億1652万 | +8.99% | 17.95 | 1.95 |
