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 |
| 2017 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 940 | 948 | 924 | 925 | -0.27% | 67,200 | 261億276万 | +0.54% | 7.65 | 1.67 |
| 03/30 | 934 | 949 | 920 | 928 | -0.67% | 77,200 | 261億7330万 | +1.37% | 7.67 | 1.67 |
| 03/29 | 921 | 946 | 921 | 934 | -2.1% | 118,800 | 263億4967万 | +2.5% | 7.72 | 1.69 |
| 03/28 | 944 | 959 | 943 | 954 | +1.6% | 223,200 | 269億1406万 | +5.27% | 7.89 | 1.72 |
| 03/25 | 944 | 944 | 928 | 939 | -0.53% | 147,600 | 264億9077万 | +4.19% | 7.77 | 1.7 |
| 03/24 | 955 | 955 | 944 | 944 | -1.56% | 72,800 | 266億3187万 | +5.09% | 7.81 | 1.7 |
| 03/23 | 980 | 980 | 956 | 959 | -1.16% | 100,400 | 270億5515万 | +7.24% | 7.93 | 1.73 |
| 03/22 | 988 | 998 | 956 | 970 | +0.91% | 87,600 | 273億7262万 | +9.23% | 8.02 | 1.75 |
| 03/18 | 970 | 976 | 951 | 961 | -1.91% | 88,800 | 271億2570万 | +8.99% | 7.95 | 1.74 |
| 03/17 | 983 | 999 | 970 | 980 | +1.16% | 64,000 | 276億5481万 | +12.13% | 8.11 | 1.77 |
| 03/16 | 1,001 | 1,001 | 968 | 969 | -2.52% | 68,000 | 273億3735万 | +11.61% | 8.01 | 1.75 |
| 03/15 | 1,004 | 1,006 | 988 | 994 | -0.25% | 102,800 | 280億4283万 | +15.15% | 8.22 | 1.79 |
| 03/14 | 973 | 1,018 | 973 | 996 | +4.32% | 204,400 | 281億1337万 | +15.84% | 8.24 | 1.8 |
| 03/11 | 915 | 961 | 908 | 955 | +4.37% | 150,800 | 269億4933万 | +11.57% | 7.9 | 1.72 |
| 03/10 | 908 | 921 | 908 | 915 | +0.83% | 42,800 | 258億2056万 | +7.27% | 7.57 | 1.65 |
| 03/09 | 909 | 914 | 889 | 908 | -0.14% | 124,400 | 256億892万 | +6.26% | 7.51 | 1.64 |
| 03/08 | 915 | 919 | 891 | 909 | +0.55% | 79,200 | 256億4419万 | +6.04% | 7.52 | 1.64 |
| 03/07 | 904 | 908 | 898 | 904 | +1.26% | 50,000 | 255億310万 | +5.09% | 7.48 | 1.63 |
| 03/04 | 871 | 896 | 866 | 893 | +2.15% | 70,400 | 251億8563万 | +3.42% | 7.38 | 1.61 |
| 03/03 | 874 | 878 | 864 | 874 | +0.43% | 70,800 | 246億5652万 | +1.13% | 7.23 | 1.58 |
| 03/02 | 865 | 911 | 865 | 870 | +3.11% | 155,200 | 245億5070万 | +0.23% | 7.2 | 1.57 |
| 03/01 | 840 | 849 | 821 | 844 | +1.2% | 96,800 | 238億995万 | -3.13% | 6.98 | 1.52 |
| 02/29 | 854 | 874 | 834 | 834 | +0.15% | 109,600 | 235億2775万 | -4.71% | 6.9 | 1.51 |
| 02/26 | 820 | 840 | 820 | 833 | +2.3% | 76,000 | 234億9248万 | -5.4% | 6.89 | 1.5 |
| 02/25 | 806 | 819 | 804 | 814 | +0.93% | 134,000 | 229億6337万 | -7.74% | 6.73 | 1.47 |
| 02/24 | 811 | 820 | 800 | 806 | -1.23% | 69,200 | 227億5173万 | -9% | 6.67 | 1.46 |
| 02/23 | 821 | 838 | 810 | 816 | -0.76% | 110,000 | 230億3392万 | -8.39% | 6.75 | 1.47 |
| 02/22 | 824 | 829 | 804 | 823 | -0.9% | 97,200 | 232億1029万 | -8.2% | 6.8 | 1.49 |
| 02/19 | 853 | 853 | 825 | 830 | -2.64% | 56,000 | 234億2193万 | -7.88% | 6.87 | 1.5 |
| 02/18 | 848 | 863 | 838 | 853 | +2.1% | 86,800 | 240億5686万 | -6.01% | 7.05 | 1.54 |
| 02/17 | 833 | 846 | 814 | 835 | +1.37% | 142,400 | 235億6303万 | -8.54% | 6.91 | 1.51 |
| 02/16 | 808 | 844 | 808 | 824 | +0.15% | 82,000 | 232億4556万 | -10.17% | 6.81 | 1.49 |
| 02/15 | 803 | 829 | 796 | 823 | +9.67% | 113,200 | 232億1029万 | -10.89% | 6.8 | 1.49 |
| 02/12 | 798 | 804 | 750 | 750 | -10.04% | 192,800 | 211億6440万 | -19.44% | 6.2 | 1.35 |
| 02/10 | 886 | 886 | 818 | 834 | -2.06% | 140,800 | 235億2775万 | -11.49% | 6.9 | 1.51 |
| 02/09 | 875 | 883 | 850 | 851 | -7.6% | 139,600 | 240億2159万 | -10.49% | 7.04 | 1.54 |
| 02/08 | 861 | 925 | 860 | 921 | +4.84% | 106,000 | 259億9693万 | -3.94% | 7.62 | 1.66 |
| 02/05 | 876 | 884 | 859 | 879 | -1.13% | 188,400 | 247億9762万 | -8.94% | 7.27 | 1.59 |
| 02/04 | 920 | 923 | 849 | 889 | -5.95% | 364,800 | 250億7981万 | -8.66% | 7.35 | 1.6 |
| 02/03 | 945 | 955 | 930 | 945 | -2.7% | 115,600 | 266億6714万 | -3.67% | 7.82 | 1.71 |
| 02/02 | 989 | 994 | 960 | 971 | -1.77% | 94,000 | 274億789万 | -1.3% | 8.03 | 1.75 |
| 02/01 | 995 | 995 | 979 | 989 | +2.33% | 112,800 | 279億173万 | +0.18% | 8.18 | 1.79 |
| 01/29 | 938 | 968 | 926 | 966 | +3.62% | 172,000 | 272億6680万 | -2.4% | 7.99 | 1.74 |
| 01/28 | 961 | 969 | 929 | 933 | -4.6% | 160,800 | 263億1440万 | -6.19% | 7.71 | 1.68 |
| 01/27 | 961 | 978 | 958 | 978 | +4.55% | 68,400 | 275億8426万 | -2.15% | 8.09 | 1.77 |
| 01/26 | 939 | 960 | 930 | 935 | -2.35% | 72,400 | 263億8495万 | -6.97% | 7.74 | 1.69 |
| 01/25 | 960 | 969 | 945 | 958 | +2.27% | 99,600 | 270億1988万 | -5.39% | 7.92 | 1.73 |
| 01/22 | 938 | 939 | 909 | 936 | +5.05% | 122,800 | 264億2022万 | -7.94% | 7.75 | 1.69 |
| 01/21 | 900 | 943 | 889 | 891 | -2.06% | 161,200 | 251億5036万 | -13.05% | 7.37 | 1.61 |
| 01/20 | 925 | 926 | 906 | 910 | -2.15% | 200,400 | 256億7947万 | -11.99% | 7.53 | 1.64 |
| 01/19 | 949 | 949 | 925 | 930 | -1.98% | 158,000 | 262億4385万 | -10.75% | 7.69 | 1.68 |
| 01/18 | 939 | 955 | 928 | 949 | -0.91% | 126,000 | 267億7296万 | -9.73% | 7.85 | 1.71 |
| 01/15 | 980 | 995 | 955 | 958 | -2.05% | 117,200 | 270億1988万 | -9.58% | 7.92 | 1.73 |
| 01/14 | 968 | 978 | 949 | 978 | -0.76% | 156,400 | 275億8426万 | -8.47% | 8.09 | 1.77 |
| 01/13 | 969 | 985 | 959 | 985 | +4.37% | 125,600 | 277億9591万 | -8.46% | 8.15 | 1.78 |
| 01/12 | 966 | 978 | 940 | 944 | -4.07% | 220,400 | 266億3187万 | -13.02% | 7.81 | 1.7 |
| 01/08 | 1,004 | 1,010 | 983 | 984 | -1.75% | 211,600 | 277億6063万 | -10.08% | 8.14 | 1.78 |
| 01/07 | 1,033 | 1,043 | 998 | 1,001 | -3.03% | 134,000 | 282億5447万 | -9.22% | 8.28 | 1.81 |
| 01/06 | 1,053 | 1,065 | 1,028 | 1,033 | -2.25% | 113,200 | 291億3632万 | -7.07% | 8.54 | 1.86 |
| 01/05 | 1,058 | 1,069 | 1,049 | 1,056 | -0.35% | 61,600 | 298億653万 | -5.52% | 8.74 | 1.91 |
| 01/04 | 1,076 | 1,085 | 1,053 | 1,060 | -1.05% | 128,000 | 299億1235万 | -5.69% | 8.77 | 1.91 |
| 2015 |
| 12/30 | 1,080 | 1,085 | 1,070 | 1,071 | -0.7% | 50,400 | 302億2981万 | -5.12% | 8.86 | 1.93 |
| 12/29 | 1,075 | 1,083 | 1,060 | 1,079 | -0.12% | 45,600 | 304億4146万 | -4.96% | 8.92 | 1.95 |
| 12/28 | 1,044 | 1,085 | 1,044 | 1,080 | +4.22% | 76,000 | 304億7673万 | -5.18% | 8.93 | 1.95 |
| 12/25 | 1,039 | 1,044 | 1,031 | 1,036 | -1.07% | 127,600 | 292億4214万 | -9.42% | 8.57 | 1.87 |
| 12/24 | 1,063 | 1,065 | 1,048 | 1,048 | -0.48% | 109,200 | 295億5961万 | -8.83% | 8.67 | 1.89 |
| 12/22 | 1,071 | 1,073 | 1,053 | 1,053 | -1.98% | 94,800 | 297億70万 | -8.87% | 8.71 | 1.9 |
| 12/21 | 1,060 | 1,079 | 1,058 | 1,074 | +1.54% | 125,200 | 303億36万 | -7.44% | 8.88 | 1.94 |
| 12/18 | 1,106 | 1,106 | 1,058 | 1,058 | -4.62% | 232,000 | 298億4180万 | -9.07% | 8.75 | 1.91 |
| 12/17 | 1,120 | 1,126 | 1,106 | 1,109 | -0.89% | 124,000 | 312億8803万 | -5.07% | 9.17 | 2 |
| 12/16 | 1,113 | 1,121 | 1,110 | 1,119 | +1.94% | 62,800 | 315億7023万 | -4.46% | 9.26 | 2.02 |
| 12/15 | 1,130 | 1,130 | 1,095 | 1,098 | -1.57% | 70,400 | 309億7057万 | -6.36% | 9.08 | 1.98 |
| 12/14 | 1,104 | 1,120 | 1,094 | 1,115 | -0.56% | 51,600 | 314億6440万 | -5.03% | 9.22 | 2.01 |
| 12/11 | 1,118 | 1,131 | 1,118 | 1,121 | 0% | 116,000 | 316億4077万 | -4.49% | 9.28 | 2.02 |
| 12/10 | 1,138 | 1,138 | 1,116 | 1,121 | -1.43% | 93,600 | 316億4077万 | -4.41% | 9.28 | 2.02 |
| 12/09 | 1,155 | 1,166 | 1,134 | 1,138 | -2.88% | 129,600 | 320億9934万 | -2.94% | 9.41 | 2.05 |
| 12/08 | 1,175 | 1,176 | 1,154 | 1,171 | -0.64% | 90,000 | 330億5173万 | -0.06% | 9.69 | 2.12 |
| 12/07 | 1,186 | 1,188 | 1,174 | 1,179 | +0.21% | 42,000 | 332億6338万 | +0.83% | 9.75 | 2.13 |
| 12/04 | 1,174 | 1,184 | 1,171 | 1,176 | -1.67% | 49,600 | 331億9283万 | +1.05% | 9.73 | 2.12 |
| 12/03 | 1,176 | 1,199 | 1,174 | 1,196 | +1.7% | 79,600 | 337億5721万 | +3.21% | 9.9 | 2.16 |
| 12/02 | 1,205 | 1,205 | 1,169 | 1,176 | -2.39% | 102,800 | 331億9283万 | +1.84% | 9.73 | 2.12 |
| 12/01 | 1,198 | 1,205 | 1,198 | 1,205 | -0.1% | 37,200 | 340億413万 | +4.6% | 9.97 | 2.18 |
| 11/30 | 1,201 | 1,209 | 1,191 | 1,206 | -0.31% | 57,600 | 340億3941万 | +5.07% | 9.98 | 2.18 |
| 11/27 | 1,224 | 1,241 | 1,205 | 1,210 | +0.1% | 95,600 | 341億4523万 | +5.86% | 10.01 | 2.19 |
| 11/26 | 1,188 | 1,218 | 1,188 | 1,209 | +1.79% | 72,000 | 341億995万 | +6.22% | 10 | 2.18 |
| 11/25 | 1,185 | 1,201 | 1,179 | 1,188 | -1.04% | 83,600 | 335億1030万 | +4.9% | 9.82 | 2.14 |
| 11/24 | 1,194 | 1,204 | 1,188 | 1,200 | +0.52% | 51,600 | 338億6304万 | +6.48% | 9.93 | 2.17 |
| 11/20 | 1,200 | 1,206 | 1,173 | 1,194 | -0.73% | 78,000 | 336億8667万 | +6.39% | 9.88 | 2.16 |
| 11/19 | 1,188 | 1,209 | 1,188 | 1,203 | +2.56% | 92,800 | 339億3358万 | +7.75% | 9.95 | 2.17 |
| 11/18 | 1,200 | 1,204 | 1,173 | 1,173 | -1.78% | 95,200 | 330億8701万 | +5.54% | 9.7 | 2.12 |
| 11/17 | 1,170 | 1,198 | 1,169 | 1,194 | +2.58% | 105,200 | 336億8667万 | +7.84% | 9.88 | 2.16 |
| 11/16 | 1,158 | 1,166 | 1,145 | 1,164 | -0.21% | 91,600 | 328億4009万 | +5.6% | 9.63 | 2.1 |
| 11/13 | 1,163 | 1,173 | 1,146 | 1,166 | -0.32% | 102,400 | 329億1064万 | +6.31% | 9.65 | 2.11 |
| 11/12 | 1,173 | 1,179 | 1,151 | 1,170 | -0.21% | 116,000 | 330億1646万 | +7.04% | 9.68 | 2.11 |
| 11/11 | 1,170 | 1,180 | 1,156 | 1,173 | +0.97% | 120,800 | 330億8701万 | +7.77% | 9.7 | 2.12 |
| 11/10 | 1,146 | 1,170 | 1,138 | 1,161 | +1.75% | 135,200 | 327億6954万 | +7.23% | 9.61 | 2.1 |
| 11/09 | 1,111 | 1,150 | 1,111 | 1,141 | +2.47% | 142,000 | 322億516万 | +5.97% | 9.44 | 2.06 |
| 11/06 | 1,091 | 1,124 | 1,091 | 1,114 | +1.6% | 124,000 | 314億2913万 | +3.8% | 9.21 | 2.01 |
| 11/05 | 1,093 | 1,129 | 1,093 | 1,096 | -0.9% | 176,400 | 309億3529万 | +2.65% | 9.07 | 1.98 |
| 11/04 | 1,121 | 1,141 | 1,104 | 1,106 | -2.85% | 116,400 | 312億1749万 | +4.07% | 9.15 | 2 |
