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 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 923 | 929 | 898 | 899 | -1.86% | 1,745,800 | 5632億2350万 | -0.77% | 20.65 | 3.01 |
| 03/30 | 923 | 934 | 915 | 916 | -0.7% | 1,586,000 | 5738億7400万 | +1.22% | 21.04 | 3.07 |
| 03/29 | 921 | 927 | 912 | 923 | -0.54% | 1,593,600 | 5779億4625万 | +2.16% | 21.19 | 3.09 |
| 03/28 | 914 | 928 | 914 | 928 | +2.54% | 1,725,200 | 5810億7875万 | +3.06% | 21.3 | 3.11 |
| 03/25 | 904 | 911 | 897 | 905 | +0.33% | 1,747,600 | 5666億6925万 | +0.95% | 20.78 | 3.03 |
| 03/24 | 903 | 913 | 902 | 902 | -0.28% | 1,919,000 | 5647億8975万 | +1.18% | 20.71 | 3.02 |
| 03/23 | 914 | 921 | 903 | 904 | -0.99% | 1,415,200 | 5663億5600万 | +2.03% | 20.76 | 3.03 |
| 03/22 | 905 | 921 | 903 | 913 | +2.13% | 2,076,800 | 5719億9450万 | +3.75% | 20.97 | 3.06 |
| 03/18 | 905 | 917 | 884 | 894 | -1.76% | 2,122,200 | 5600億9100万 | +2.17% | 20.54 | 2.99 |
| 03/17 | 920 | 934 | 896 | 910 | -1.09% | 2,349,600 | 5701億1500万 | +4.84% | 20.9 | 3.05 |
| 03/16 | 938 | 940 | 919 | 920 | +2.17% | 3,091,800 | 5763億8000万 | +6.73% | 21.13 | 3.08 |
| 03/15 | 900 | 913 | 893 | 901 | -0.83% | 1,744,000 | 5641億6325万 | +5.08% | 20.68 | 3.02 |
| 03/14 | 900 | 914 | 893 | 908 | +1.97% | 1,301,800 | 5688億6200万 | +6.07% | 20.86 | 3.04 |
| 03/11 | 877 | 896 | 873 | 891 | +0.06% | 2,700,200 | 5578億9825万 | +4.27% | 20.45 | 2.98 |
| 03/10 | 899 | 910 | 889 | 890 | -0.28% | 2,046,200 | 5575億8500万 | +4.22% | 20.44 | 2.98 |
| 03/09 | 901 | 904 | 881 | 893 | -0.17% | 1,471,000 | 5591億5125万 | +4.39% | 20.5 | 2.99 |
| 03/08 | 901 | 905 | 885 | 894 | -1.6% | 1,794,600 | 5600億9100万 | +4.32% | 20.54 | 2.99 |
| 03/07 | 926 | 926 | 901 | 909 | -2.36% | 1,127,800 | 5691億7525万 | +5.89% | 20.87 | 3.04 |
| 03/04 | 936 | 938 | 920 | 931 | +0.11% | 1,252,800 | 5829億5825万 | +8.45% | 21.37 | 3.12 |
| 03/03 | 926 | 937 | 922 | 930 | -0.32% | 1,543,200 | 5823億3175万 | +8.59% | 21.35 | 3.11 |
| 03/02 | 934 | 937 | 914 | 933 | +3.55% | 1,723,400 | 5842億1125万 | +9.19% | 21.42 | 3.12 |
| 03/01 | 875 | 906 | 866 | 901 | +1.35% | 1,688,200 | 5641億6325万 | +5.69% | 20.68 | 3.02 |
| 02/29 | 913 | 921 | 888 | 889 | -1.11% | 2,615,800 | 5566億4525万 | +4.28% | 20.41 | 2.98 |
| 02/26 | 894 | 909 | 882 | 899 | +1.58% | 2,115,400 | 5629億1025万 | +5.58% | 20.64 | 3.01 |
| 02/25 | 867 | 890 | 867 | 885 | +2.49% | 1,276,000 | 5541億3925万 | +4.43% | 20.32 | 2.96 |
| 02/24 | 861 | 874 | 856 | 863 | +0.76% | 2,180,000 | 5406億6950万 | +2.13% | 19.82 | 2.89 |
| 02/23 | 872 | 888 | 853 | 857 | -0.35% | 1,921,400 | 5365億9725万 | +1.48% | 19.67 | 2.87 |
| 02/22 | 836 | 874 | 835 | 860 | +2.87% | 2,190,800 | 5384億7675万 | +1.84% | 19.74 | 2.88 |
| 02/19 | 850 | 850 | 811 | 836 | +7.39% | 4,466,200 | 5234億4075万 | -0.89% | 19.19 | 2.8 |
| 02/18 | 784 | 792 | 773 | 778 | +2.84% | 1,453,600 | 4874億1700万 | -7.82% | 17.87 | 2.61 |
| 02/17 | 760 | 772 | 747 | 757 | -0.46% | 1,538,800 | 4739億4725万 | -10.79% | 17.38 | 2.53 |
| 02/16 | 750 | 769 | 746 | 760 | -3.8% | 2,569,400 | 4761億4000万 | -10.9% | 17.46 | 2.55 |
| 02/15 | 749 | 797 | 742 | 790 | +7.78% | 2,453,600 | 4949億3500万 | -7.93% | 18.15 | 2.65 |
| 02/12 | 749 | 766 | 728 | 733 | -3.55% | 3,236,800 | 4592億2450万 | -15.06% | 16.84 | 2.45 |
| 02/10 | 778 | 795 | 750 | 760 | -3.98% | 2,449,400 | 4761億4000万 | -12.64% | 17.46 | 2.55 |
| 02/09 | 776 | 832 | 776 | 792 | -9.65% | 3,284,200 | 4958億7475万 | -9.65% | 18.18 | 2.65 |
| 02/08 | 842 | 886 | 842 | 876 | +1.74% | 2,097,200 | 5488億1400万 | -0.45% | 20.12 | 2.93 |
| 02/05 | 869 | 874 | 852 | 861 | -2.55% | 1,963,600 | 5394億1650万 | -2.38% | 19.78 | 2.88 |
| 02/04 | 900 | 902 | 877 | 884 | -3.39% | 2,136,600 | 5535億1275万 | -0.06% | 20.29 | 2.96 |
| 02/03 | 921 | 930 | 907 | 915 | -1.98% | 1,426,800 | 5729億3425万 | +3.33% | 21.01 | 3.06 |
| 02/02 | 918 | 941 | 918 | 933 | +0.92% | 1,320,800 | 5845億2450万 | +5.54% | 21.43 | 3.12 |
| 02/01 | 920 | 930 | 912 | 925 | +1.2% | 1,461,000 | 5791億9925万 | +4.58% | 21.24 | 3.1 |
| 01/29 | 890 | 915 | 876 | 914 | +3.22% | 2,002,200 | 5723億775万 | +3.34% | 20.98 | 3.06 |
| 01/28 | 869 | 891 | 868 | 885 | +0.51% | 1,687,800 | 5544億5250万 | +0.11% | 20.33 | 2.96 |
| 01/27 | 886 | 891 | 875 | 881 | +1.38% | 1,914,800 | 5516億3325万 | -0.62% | 20.23 | 2.95 |
| 01/26 | 876 | 886 | 868 | 869 | -2.91% | 1,848,600 | 5441億1525万 | -2.2% | 19.95 | 2.91 |
| 01/25 | 885 | 899 | 882 | 895 | +3.23% | 2,414,800 | 5604億425万 | +0.39% | 20.55 | 3 |
| 01/22 | 844 | 869 | 834 | 867 | +7.11% | 3,082,600 | 5428億6225万 | -2.75% | 19.9 | 2.9 |
| 01/21 | 830 | 845 | 809 | 809 | -1.28% | 2,541,200 | 5068億3850万 | -9.51% | 18.58 | 2.71 |
| 01/20 | 848 | 850 | 819 | 820 | -3.42% | 1,861,000 | 5134億1675万 | -8.84% | 18.82 | 2.74 |
| 01/19 | 845 | 855 | 845 | 849 | +0.3% | 1,951,800 | 5315億8525万 | -6.14% | 19.49 | 2.84 |
| 01/18 | 846 | 853 | 836 | 846 | -1.17% | 1,429,600 | 5300億1900万 | -6.83% | 19.43 | 2.83 |
| 01/15 | 863 | 875 | 854 | 856 | +1.36% | 2,072,200 | 5362億8400万 | -6.24% | 19.66 | 2.87 |
| 01/14 | 866 | 869 | 837 | 845 | -5.54% | 3,774,600 | 5290億7925万 | -7.91% | 19.4 | 2.83 |
| 01/13 | 885 | 895 | 883 | 894 | +2.64% | 1,407,400 | 5600億9100万 | -3.04% | 20.54 | 2.99 |
| 01/12 | 884 | 900 | 871 | 871 | -2.95% | 1,935,000 | 5456億8150万 | -5.84% | 20.01 | 2.92 |
| 01/08 | 903 | 911 | 896 | 898 | -1.54% | 1,738,200 | 5622億8375万 | -3.49% | 20.62 | 3.01 |
| 01/07 | 910 | 925 | 910 | 912 | +0.11% | 2,629,200 | 5710億5475万 | -2.2% | 20.94 | 3.05 |
| 01/06 | 910 | 932 | 907 | 911 | +0.55% | 2,009,000 | 5704億2825万 | -2.62% | 20.91 | 3.05 |
| 01/05 | 893 | 912 | 889 | 906 | +1.97% | 1,710,000 | 5672億9575万 | -3.36% | 20.8 | 3.03 |
| 01/04 | 908 | 917 | 887 | 888 | -2.95% | 1,374,800 | 5563億3200万 | -5.63% | 20.4 | 2.97 |
| 2015 |
| 12/30 | 918 | 923 | 911 | 915 | +0.11% | 763,800 | 5732億4750万 | -3.07% | 21.06 | 3.07 |
| 12/29 | 903 | 915 | 893 | 914 | +0.72% | 975,800 | 5726億2100万 | -3.69% | 21.04 | 3.07 |
| 12/28 | 912 | 915 | 903 | 908 | +0.06% | 767,200 | 5685億4875万 | -4.67% | 20.89 | 3.05 |
| 12/25 | 913 | 922 | 905 | 907 | -0.27% | 818,200 | 5682億3550万 | -5.13% | 20.88 | 3.04 |
| 12/24 | 940 | 944 | 909 | 910 | -1.99% | 1,050,800 | 5698億175万 | -5.26% | 20.93 | 3.05 |
| 12/22 | 926 | 935 | 916 | 928 | -0.54% | 1,350,000 | 5813億9200万 | -3.63% | 21.36 | 3.11 |
| 12/21 | 928 | 942 | 920 | 933 | +0.48% | 2,084,400 | 5845億2450万 | -3.42% | 21.47 | 3.13 |
| 12/18 | 940 | 970 | 929 | 929 | -0.96% | 2,665,800 | 5817億525万 | -4.28% | 21.37 | 3.12 |
| 12/17 | 943 | 943 | 932 | 938 | +1.63% | 1,169,200 | 5873億4375万 | -3.85% | 21.58 | 3.15 |
| 12/16 | 922 | 926 | 911 | 923 | +0.71% | 1,648,400 | 5779億4625万 | -5.67% | 21.23 | 3.1 |
| 12/15 | 930 | 943 | 916 | 916 | -1.35% | 1,382,200 | 5738億7400万 | -6.72% | 21.08 | 3.07 |
| 12/14 | 917 | 930 | 911 | 929 | -0.75% | 1,252,400 | 5817億525万 | -6.21% | 21.37 | 3.12 |
| 12/11 | 925 | 945 | 925 | 936 | -0.95% | 2,327,600 | 5860億9075万 | -6.07% | 21.53 | 3.14 |
| 12/10 | 951 | 957 | 943 | 945 | -0.94% | 1,443,800 | 5917億2925万 | -5.64% | 21.74 | 3.17 |
| 12/09 | 968 | 981 | 954 | 954 | -1.65% | 2,468,800 | 5973億6775万 | -5.12% | 21.95 | 3.2 |
| 12/08 | 968 | 980 | 964 | 970 | +0.62% | 1,944,400 | 6073億9175万 | -3.91% | 22.31 | 3.25 |
| 12/07 | 967 | 971 | 962 | 964 | +0.94% | 1,283,400 | 6036億3275万 | -4.89% | 22.18 | 3.23 |
| 12/04 | 956 | 964 | 954 | 955 | -2.4% | 1,935,000 | 5979億9425万 | -6.15% | 21.97 | 3.2 |
| 12/03 | 973 | 984 | 962 | 978 | -0.31% | 1,630,400 | 6127億1700万 | -4.21% | 22.51 | 3.28 |
| 12/02 | 967 | 986 | 967 | 981 | +1.71% | 1,916,400 | 6145億9650万 | -4.11% | 22.58 | 3.29 |
| 12/01 | 961 | 975 | 953 | 965 | -1.43% | 3,061,000 | 6042億5925万 | -5.99% | 22.2 | 3.24 |
| 11/30 | 957 | 980 | 952 | 979 | +0.67% | 8,537,200 | 6130億3025万 | -4.91% | 22.52 | 3.28 |
| 11/27 | 984 | 985 | 959 | 972 | -1.82% | 2,699,600 | 6089億5800万 | -5.63% | 22.37 | 3.26 |
| 11/26 | 974 | 993 | 971 | 990 | +1.18% | 1,385,000 | 6202億3500万 | -4.07% | 22.79 | 3.32 |
| 11/25 | 1,007 | 1,009 | 975 | 979 | -3.97% | 2,329,400 | 6130億3025万 | -5.28% | 22.52 | 3.28 |
| 11/24 | 1,006 | 1,022 | 1,006 | 1,019 | +1.8% | 2,395,400 | 6384億350万 | -1.45% | 23.45 | 3.42 |
| 11/20 | 1,001 | 1,006 | 992 | 1,001 | -0.5% | 2,233,000 | 6271億2650万 | -3.1% | 23.04 | 3.36 |
| 11/19 | 1,012 | 1,020 | 997 | 1,006 | +1.11% | 1,757,000 | 6302億5900万 | -2.61% | 23.15 | 3.38 |
| 11/18 | 1,009 | 1,015 | 991 | 995 | -0.45% | 2,303,000 | 6233億6750万 | -3.68% | 22.9 | 3.34 |
| 11/17 | 1,012 | 1,014 | 1,000 | 1,000 | -0.6% | 2,167,800 | 6261億8675万 | -3.24% | 23 | 3.35 |
| 11/16 | 1,007 | 1,015 | 1,001 | 1,006 | -2.19% | 1,448,000 | 6299億4575万 | -2.76% | 23.14 | 3.37 |
| 11/13 | 1,033 | 1,041 | 1,024 | 1,028 | -1.44% | 1,644,600 | 6440億4200万 | -0.58% | 23.66 | 3.45 |
| 11/12 | 1,018 | 1,051 | 1,017 | 1,043 | +2.46% | 2,501,000 | 6534億3950万 | +0.87% | 24.01 | 3.5 |
| 11/11 | 1,028 | 1,032 | 1,014 | 1,018 | -1.31% | 1,956,200 | 6377億7700万 | -1.55% | 23.43 | 3.42 |
| 11/10 | 1,083 | 1,085 | 1,031 | 1,032 | -6.23% | 2,340,800 | 6462億3475万 | -0.34% | 23.74 | 3.46 |
| 11/09 | 1,097 | 1,111 | 1,087 | 1,100 | +1.9% | 1,661,000 | 6891億5000万 | +6.28% | 25.32 | 3.69 |
| 11/06 | 1,066 | 1,083 | 1,057 | 1,080 | +1.17% | 1,587,400 | 6763億675万 | +4.6% | 24.85 | 3.62 |
| 11/05 | 1,066 | 1,084 | 1,060 | 1,067 | +0.9% | 939,000 | 6684億7550万 | +3.79% | 24.56 | 3.58 |
| 11/04 | 1,051 | 1,072 | 1,044 | 1,058 | +1.39% | 1,255,000 | 6625億2375万 | +3.17% | 24.34 | 3.55 |
