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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2016 |
| 03/31 | 1,176 | 1,208 | 1,172 | 1,190 | -3.72% | 1,728,000 | 5926億2000万 | +1.54% | 22.86 | 3.3 |
| 03/30 | 1,236 | 1,258 | 1,234 | 1,236 | -0.8% | 1,122,500 | 6155億2800万 | +5.82% | 23.74 | 3.42 |
| 03/29 | 1,244 | 1,256 | 1,234 | 1,246 | +0.97% | 1,160,500 | 6205億800万 | +7.23% | 23.93 | 3.45 |
| 03/28 | 1,212 | 1,234 | 1,212 | 1,234 | +3.52% | 1,284,000 | 6145億3200万 | +6.66% | 23.7 | 3.42 |
| 03/25 | 1,198 | 1,216 | 1,188 | 1,192 | -0.33% | 703,500 | 5936億1600万 | +3.65% | 22.89 | 3.3 |
| 03/24 | 1,184 | 1,206 | 1,184 | 1,196 | +1.01% | 817,000 | 5956億800万 | +4.27% | 22.97 | 3.31 |
| 03/23 | 1,182 | 1,190 | 1,176 | 1,184 | +1.02% | 782,000 | 5896億3200万 | +3.68% | 22.74 | 3.28 |
| 03/22 | 1,152 | 1,188 | 1,152 | 1,172 | +1.91% | 1,255,500 | 5836億5600万 | +2.99% | 22.51 | 3.25 |
| 03/18 | 1,156 | 1,170 | 1,142 | 1,150 | -1.54% | 799,500 | 5727億 | +1.41% | 22.09 | 3.19 |
| 03/17 | 1,190 | 1,200 | 1,158 | 1,168 | -1.18% | 904,500 | 5816億6400万 | +3.64% | 22.43 | 3.24 |
| 03/16 | 1,174 | 1,190 | 1,168 | 1,182 | +0.17% | 847,500 | 5886億3600万 | +5.44% | 22.7 | 3.27 |
| 03/15 | 1,162 | 1,198 | 1,154 | 1,180 | +1.2% | 864,500 | 5876億4000万 | +5.73% | 22.66 | 3.27 |
| 03/14 | 1,156 | 1,176 | 1,146 | 1,166 | +0.69% | 882,000 | 5806億6800万 | +4.76% | 22.39 | 3.23 |
| 03/11 | 1,158 | 1,174 | 1,152 | 1,158 | -1.7% | 1,634,000 | 5766億8400万 | +4.23% | 22.24 | 3.21 |
| 03/10 | 1,136 | 1,184 | 1,132 | 1,178 | +3.51% | 1,189,000 | 5866億4400万 | +5.94% | 22.62 | 3.26 |
| 03/09 | 1,132 | 1,156 | 1,128 | 1,138 | -0.7% | 952,000 | 5667億2400万 | +2.06% | 21.86 | 3.15 |
| 03/08 | 1,130 | 1,152 | 1,124 | 1,146 | -0.17% | 1,086,000 | 5707億800万 | +2.23% | 22.01 | 3.18 |
| 03/07 | 1,160 | 1,160 | 1,136 | 1,148 | -1.37% | 1,207,000 | 5717億400万 | +2.04% | 22.05 | 3.18 |
| 03/04 | 1,156 | 1,166 | 1,142 | 1,164 | +0.17% | 848,500 | 5796億7200万 | +3.19% | 22.36 | 3.23 |
| 03/03 | 1,156 | 1,168 | 1,150 | 1,162 | -1.02% | 1,009,000 | 5786億7600万 | +2.83% | 22.32 | 3.22 |
| 03/02 | 1,170 | 1,184 | 1,162 | 1,174 | +3.16% | 1,163,000 | 5846億5200万 | +3.62% | 22.55 | 3.25 |
| 03/01 | 1,122 | 1,148 | 1,114 | 1,138 | +1.43% | 1,446,500 | 5667億2400万 | +0.44% | 21.86 | 3.15 |
| 02/29 | 1,150 | 1,162 | 1,122 | 1,122 | -2.6% | 1,867,500 | 5587億5600万 | -1.15% | 21.55 | 3.11 |
| 02/26 | 1,122 | 1,170 | 1,114 | 1,152 | +2.86% | 1,811,000 | 5736億9600万 | +1.23% | 22.13 | 3.19 |
| 02/25 | 1,098 | 1,128 | 1,098 | 1,120 | +2% | 837,500 | 5577億6000万 | -1.5% | 21.51 | 3.1 |
| 02/24 | 1,064 | 1,114 | 1,064 | 1,098 | +1.86% | 1,208,000 | 5468億400万 | -3.6% | 21.09 | 3.04 |
| 02/23 | 1,120 | 1,124 | 1,070 | 1,078 | -3.23% | 1,152,500 | 5368億4400万 | -5.77% | 20.7 | 2.99 |
| 02/22 | 1,072 | 1,120 | 1,068 | 1,114 | +2.96% | 1,166,000 | 5547億7200万 | -3.05% | 21.4 | 3.09 |
| 02/19 | 1,092 | 1,104 | 1,062 | 1,082 | -1.99% | 875,000 | 5388億3600万 | -6.24% | 20.78 | 3 |
| 02/18 | 1,122 | 1,122 | 1,100 | 1,104 | +2.6% | 1,304,000 | 5497億9200万 | -4.83% | 21.2 | 3.06 |
| 02/17 | 1,108 | 1,118 | 1,058 | 1,076 | +0.75% | 1,633,000 | 5358億4800万 | -7.72% | 20.67 | 2.98 |
| 02/16 | 1,074 | 1,092 | 1,064 | 1,068 | -0.74% | 1,373,000 | 5318億6400万 | -8.8% | 20.51 | 2.96 |
| 02/15 | 1,044 | 1,086 | 1,036 | 1,076 | +9.02% | 1,432,500 | 5358億4800万 | -8.81% | 20.67 | 2.98 |
| 02/12 | 1,004 | 1,010 | 975 | 987 | -3.61% | 2,961,500 | 4915億2600万 | -16.85% | 18.96 | 2.73 |
| 02/10 | 1,040 | 1,048 | 1,000 | 1,024 | -1.16% | 1,936,500 | 5099億5200万 | -14.45% | 19.67 | 2.84 |
| 02/09 | 1,068 | 1,068 | 1,022 | 1,036 | -7.83% | 2,534,000 | 5159億2800万 | -14.1% | 19.9 | 2.87 |
| 02/08 | 1,080 | 1,134 | 1,070 | 1,124 | +1.63% | 1,599,000 | 5597億5200万 | -7.41% | 21.59 | 3.11 |
| 02/05 | 1,136 | 1,148 | 1,096 | 1,106 | -7.37% | 2,776,000 | 5507億8800万 | -9.42% | 21.24 | 3.06 |
| 02/04 | 1,230 | 1,240 | 1,182 | 1,194 | -4.33% | 1,253,500 | 5946億1200万 | -2.77% | 22.93 | 3.31 |
| 02/03 | 1,244 | 1,256 | 1,236 | 1,248 | -1.89% | 796,000 | 6215億400万 | +1.38% | 23.97 | 3.46 |
| 02/02 | 1,240 | 1,278 | 1,234 | 1,272 | +2.09% | 1,060,000 | 6334億5600万 | +3.33% | 24.43 | 3.52 |
| 02/01 | 1,244 | 1,260 | 1,238 | 1,246 | +0.97% | 1,187,000 | 6205億800万 | +1.22% | 23.93 | 3.45 |
| 01/29 | 1,220 | 1,234 | 1,192 | 1,234 | +0.65% | 2,261,000 | 6145億3200万 | +0.08% | 23.7 | 3.42 |
| 01/28 | 1,224 | 1,244 | 1,210 | 1,226 | +0.99% | 2,100,500 | 6105億4800万 | -0.81% | 23.55 | 3.4 |
| 01/27 | 1,216 | 1,216 | 1,196 | 1,214 | +2.88% | 977,500 | 6045億7200万 | -2.02% | 23.32 | 3.36 |
| 01/26 | 1,180 | 1,206 | 1,170 | 1,180 | -1.5% | 981,500 | 5876億4000万 | -5.07% | 22.66 | 3.27 |
| 01/25 | 1,208 | 1,210 | 1,170 | 1,198 | +0.5% | 2,221,000 | 5966億400万 | -4.01% | 23.01 | 3.32 |
| 01/22 | 1,162 | 1,192 | 1,142 | 1,192 | +6.05% | 1,416,500 | 5936億1600万 | -4.64% | 22.89 | 3.3 |
| 01/21 | 1,154 | 1,178 | 1,124 | 1,124 | -3.6% | 1,362,500 | 5597億5200万 | -10.22% | 21.59 | 3.11 |
| 01/20 | 1,212 | 1,224 | 1,164 | 1,166 | -4.74% | 1,395,500 | 5806億6800万 | -7.31% | 22.39 | 3.23 |
| 01/19 | 1,214 | 1,238 | 1,208 | 1,224 | +0.16% | 1,228,000 | 6095億5200万 | -3.09% | 23.51 | 3.39 |
| 01/18 | 1,214 | 1,232 | 1,202 | 1,222 | -0.97% | 1,138,000 | 6085億5600万 | -3.48% | 23.47 | 3.39 |
| 01/15 | 1,252 | 1,258 | 1,232 | 1,234 | +0.98% | 1,416,000 | 6145億3200万 | -2.83% | 23.7 | 3.42 |
| 01/14 | 1,238 | 1,242 | 1,194 | 1,222 | -2.4% | 1,586,500 | 6085億5600万 | -4.08% | 23.47 | 3.39 |
| 01/13 | 1,240 | 1,258 | 1,230 | 1,252 | +3.81% | 1,655,500 | 6234億9600万 | -2.03% | 24.05 | 3.47 |
| 01/12 | 1,230 | 1,254 | 1,206 | 1,206 | -6.51% | 2,557,000 | 6005億8800万 | -6% | 23.16 | 3.34 |
| 01/08 | 1,258 | 1,316 | 1,258 | 1,290 | +3.7% | 3,338,500 | 6424億2000万 | +0.08% | 24.78 | 3.57 |
| 01/07 | 1,250 | 1,274 | 1,234 | 1,244 | +0.16% | 1,696,000 | 6195億1200万 | -3.72% | 23.89 | 3.45 |
| 01/06 | 1,260 | 1,264 | 1,228 | 1,242 | -1.11% | 1,134,500 | 6185億1600万 | -4.02% | 23.85 | 3.44 |
| 01/05 | 1,244 | 1,266 | 1,236 | 1,256 | +0.8% | 1,256,000 | 6254億8800万 | -3.01% | 24.12 | 3.48 |
| 01/04 | 1,276 | 1,294 | 1,240 | 1,246 | -3.26% | 1,196,500 | 6205億800万 | -3.93% | 23.93 | 3.45 |
| 2015 |
| 12/30 | 1,280 | 1,292 | 1,258 | 1,288 | +0.63% | 837,000 | 6414億2400万 | -0.77% | 24.78 | 3.57 |
| 12/29 | 1,268 | 1,280 | 1,254 | 1,280 | +1.11% | 1,030,000 | 6374億4000万 | -1.39% | 24.62 | 3.55 |
| 12/28 | 1,262 | 1,268 | 1,238 | 1,266 | +0.48% | 1,267,500 | 6304億6800万 | -2.39% | 24.35 | 3.51 |
| 12/25 | 1,240 | 1,276 | 1,240 | 1,260 | -0.32% | 851,000 | 6274億8000万 | -2.85% | 24.24 | 3.5 |
| 12/24 | 1,320 | 1,320 | 1,256 | 1,264 | -2.77% | 1,083,500 | 6294億7200万 | -2.47% | 24.32 | 3.51 |
| 12/22 | 1,300 | 1,316 | 1,286 | 1,300 | +0.15% | 1,373,000 | 6474億 | +0.31% | 25.01 | 3.61 |
| 12/21 | 1,290 | 1,306 | 1,258 | 1,298 | -0.92% | 1,886,500 | 6464億400万 | +0.31% | 24.97 | 3.6 |
| 12/18 | 1,320 | 1,346 | 1,308 | 1,310 | -0.91% | 1,973,500 | 6523億8000万 | +1.39% | 25.2 | 3.64 |
| 12/17 | 1,320 | 1,354 | 1,314 | 1,322 | +2.8% | 2,145,500 | 6583億5600万 | +2.56% | 25.43 | 3.67 |
| 12/16 | 1,282 | 1,294 | 1,248 | 1,286 | +2.55% | 1,918,500 | 6404億2800万 | 0% | 24.74 | 3.57 |
| 12/15 | 1,262 | 1,286 | 1,254 | 1,254 | +0.16% | 2,732,500 | 6244億9200万 | -2.26% | 24.12 | 3.48 |
| 12/14 | 1,240 | 1,260 | 1,232 | 1,252 | -1.57% | 1,816,000 | 6234億9600万 | -2.26% | 24.09 | 3.47 |
| 12/11 | 1,264 | 1,296 | 1,260 | 1,272 | -0.78% | 2,385,000 | 6334億5600万 | -0.63% | 24.47 | 3.53 |
| 12/10 | 1,284 | 1,306 | 1,276 | 1,282 | -1.54% | 2,262,500 | 6384億3600万 | +0.23% | 24.66 | 3.56 |
| 12/09 | 1,318 | 1,324 | 1,292 | 1,302 | -1.81% | 1,982,500 | 6483億9600万 | +1.88% | 25.05 | 3.61 |
| 12/08 | 1,332 | 1,352 | 1,322 | 1,326 | -0.45% | 1,969,500 | 6603億4800万 | +3.84% | 25.51 | 3.68 |
| 12/07 | 1,330 | 1,342 | 1,324 | 1,332 | +0.6% | 1,681,500 | 6633億3600万 | +4.47% | 25.62 | 3.7 |
| 12/04 | 1,334 | 1,350 | 1,320 | 1,324 | -2.93% | 2,056,000 | 6593億5200万 | +4.01% | 25.47 | 3.67 |
| 12/03 | 1,370 | 1,376 | 1,356 | 1,364 | +0.29% | 1,559,000 | 6792億7200万 | +7.32% | 26.24 | 3.79 |
| 12/02 | 1,342 | 1,366 | 1,326 | 1,360 | 0% | 3,127,500 | 6772億8000万 | +7.42% | 26.16 | 3.77 |
| 12/01 | 1,330 | 1,380 | 1,324 | 1,360 | +3.82% | 6,488,500 | 6772億8000万 | +7.85% | 26.16 | 3.77 |
| 11/30 | 1,288 | 1,318 | 1,278 | 1,310 | +2.99% | 26,538,500 | 6523億8000万 | +4.3% | 25.2 | 3.64 |
| 11/27 | 1,298 | 1,310 | 1,256 | 1,272 | -1.09% | 2,255,500 | 6334億5600万 | +1.6% | 24.47 | 3.53 |
| 11/26 | 1,280 | 1,298 | 1,274 | 1,286 | +1.42% | 2,148,000 | 6404億2800万 | +3.13% | 24.74 | 3.57 |
| 11/25 | 1,294 | 1,296 | 1,254 | 1,268 | -1.55% | 2,120,000 | 6314億6400万 | +2.09% | 24.39 | 3.52 |
| 11/24 | 1,272 | 1,294 | 1,270 | 1,288 | +0.78% | 1,761,000 | 6414億2400万 | +4.12% | 24.78 | 3.57 |
| 11/20 | 1,252 | 1,280 | 1,250 | 1,278 | +1.11% | 1,310,000 | 6364億4400万 | +3.73% | 24.59 | 3.55 |
| 11/19 | 1,248 | 1,268 | 1,240 | 1,264 | +2.1% | 1,428,500 | 6294億7200万 | +3.1% | 24.32 | 3.51 |
| 11/18 | 1,246 | 1,256 | 1,234 | 1,238 | -0.64% | 1,268,500 | 6165億2400万 | +1.48% | 23.82 | 3.44 |
| 11/17 | 1,244 | 1,256 | 1,230 | 1,246 | +0.16% | 1,547,000 | 6205億800万 | +2.55% | 23.97 | 3.46 |
| 11/16 | 1,226 | 1,254 | 1,224 | 1,244 | -0.8% | 1,867,500 | 6195億1200万 | +2.89% | 23.93 | 3.45 |
| 11/13 | 1,242 | 1,260 | 1,228 | 1,254 | +0.8% | 2,428,000 | 6244億9200万 | +4.24% | 24.12 | 3.48 |
| 11/12 | 1,238 | 1,270 | 1,238 | 1,244 | -0.48% | 1,766,500 | 6195億1200万 | +3.93% | 23.93 | 3.45 |
| 11/11 | 1,200 | 1,258 | 1,196 | 1,250 | +4.69% | 2,033,500 | 6225億 | +4.87% | 24.05 | 3.47 |
| 11/10 | 1,198 | 1,210 | 1,178 | 1,194 | -2.13% | 2,904,000 | 5946億1200万 | +0.59% | 22.97 | 3.31 |
| 11/09 | 1,210 | 1,234 | 1,210 | 1,220 | -0.33% | 2,663,500 | 6075億6000万 | +3.21% | 23.47 | 3.39 |
| 11/06 | 1,236 | 1,238 | 1,212 | 1,224 | -0.97% | 2,223,000 | 6095億5200万 | +4.08% | 23.55 | 3.4 |
| 11/05 | 1,250 | 1,258 | 1,234 | 1,236 | -2.52% | 2,256,500 | 6155億2800万 | +5.55% | 23.78 | 3.43 |
| 11/04 | 1,268 | 1,274 | 1,252 | 1,268 | +0.32% | 1,746,500 | 6314億6400万 | +8.93% | 24.39 | 3.52 |
