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 | 11/1, 株式分割 1→2 |
| 2016 | 8/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 415 | 420 | 401 | 420 | +2.94% | 14,800 | 20億5739万 | +7.29% | 17.1 | 2.41 |
| 03/30 | 403 | 413 | 403 | 408 | -0.67% | 14,000 | 19億9854万 | +5.03% | 16.61 | 2.34 |
| 03/29 | 417 | 423 | 400 | 410 | -0.49% | 13,600 | 20億1203万 | +6.56% | 16.73 | 2.35 |
| 03/28 | 432 | 432 | 395 | 412 | -6.57% | 50,400 | 20億2183万 | +7.64% | 16.81 | 2.37 |
| 03/25 | 439 | 445 | 425 | 441 | -0.9% | 18,000 | 21億6406万 | +16.12% | 17.99 | 2.53 |
| 03/24 | 455 | 460 | 436 | 445 | -2.04% | 8,800 | 21億8368万 | +18.73% | 18.15 | 2.55 |
| 03/23 | 454 | 461 | 450 | 455 | +2.48% | 22,800 | 22億2904万 | +23.17% | 18.53 | 2.61 |
| 03/22 | 433 | 453 | 433 | 444 | +2.72% | 18,400 | 20億8178万 | +22.18% | 17.31 | 2.44 |
| 03/18 | 425 | 432 | 415 | 432 | -2.04% | 10,400 | 20億2663万 | +20.6% | 16.85 | 2.37 |
| 03/17 | 460 | 460 | 433 | 441 | -1.95% | 39,200 | 20億6888万 | +25.21% | 17.2 | 2.42 |
| 03/16 | 398 | 482 | 398 | 450 | +13.08% | 152,800 | 21億995万 | +29.17% | 17.54 | 2.47 |
| 03/15 | 377 | 398 | 377 | 398 | +5.44% | 16,800 | 18億6586万 | +15.22% | 15.51 | 2.18 |
| 03/14 | 360 | 407 | 360 | 377 | +4.87% | 51,200 | 17億6963万 | +9.28% | 14.71 | 2.07 |
| 03/11 | 352 | 360 | 352 | 360 | +0.56% | 8,800 | 16億8749万 | +4.2% | 14.03 | 1.97 |
| 03/10 | 357 | 358 | 351 | 358 | +0.28% | 9,600 | 16億7810万 | +2.73% | 13.95 | 1.96 |
| 03/09 | 367 | 367 | 356 | 357 | -3.19% | 6,000 | 16億7341万 | +1.86% | 13.91 | 1.96 |
| 03/08 | 364 | 375 | 360 | 368 | +3.01% | 17,200 | 17億2856万 | +4.62% | 14.37 | 2.02 |
| 03/07 | 364 | 365 | 358 | 358 | -1.79% | 2,800 | 16億7810万 | +0.7% | 13.95 | 1.96 |
| 03/04 | 353 | 364 | 353 | 364 | +3.26% | 15,600 | 17億861万 | +1.68% | 14.2 | 2 |
| 03/03 | 358 | 367 | 353 | 353 | +2.17% | 30,000 | 16億5463万 | -1.54% | 13.76 | 1.94 |
| 03/02 | 357 | 361 | 345 | 345 | +0.95% | 4,000 | 16億1943万 | -3.9% | 13.46 | 1.89 |
| 03/01 | 348 | 355 | 332 | 342 | -1.65% | 22,400 | 16億417万 | -4.81% | 13.34 | 1.88 |
| 02/29 | 348 | 348 | 341 | 348 | +0.36% | 2,400 | 16億3116万 | -3.47% | 13.56 | 1.91 |
| 02/26 | 363 | 363 | 340 | 346 | -1.07% | 12,400 | 16億2529万 | -3.82% | 13.51 | 1.9 |
| 02/25 | 346 | 356 | 346 | 350 | +2.94% | 16,400 | 16億4290万 | -2.78% | 13.66 | 1.92 |
| 02/24 | 340 | 340 | 340 | 340 | -0.73% | 800 | 15億9596万 | -5.56% | 13.27 | 1.87 |
| 02/23 | 351 | 363 | 343 | 343 | -2.14% | 19,200 | 16億769万 | -5.12% | 13.36 | 1.88 |
| 02/22 | 338 | 353 | 338 | 350 | +6.06% | 25,200 | 16億4234万 | -3.05% | 13.65 | 1.92 |
| 02/19 | 314 | 330 | 313 | 330 | +2.33% | 2,800 | 15億4849万 | -8.84% | 12.87 | 1.81 |
| 02/18 | 320 | 330 | 305 | 323 | +5.74% | 20,000 | 15億1329万 | -11.64% | 12.58 | 1.77 |
| 02/17 | 305 | 314 | 300 | 305 | -1.69% | 10,000 | 14億3118万 | -17.12% | 11.9 | 1.67 |
| 02/16 | 325 | 333 | 310 | 310 | 0% | 16,000 | 14億5581万 | -16.37% | 12.1 | 1.7 |
| 02/15 | 305 | 319 | 300 | 310 | +7.63% | 72,000 | 14億5581万 | -17.27% | 12.1 | 1.7 |
| 02/12 | 328 | 328 | 281 | 288 | -15.9% | 54,400 | 13億5258万 | -23.94% | 11.24 | 1.58 |
| 02/10 | 375 | 375 | 331 | 343 | -6.03% | 19,600 | 16億832万 | -10.74% | 13.37 | 1.88 |
| 02/09 | 377 | 378 | 365 | 365 | -5.44% | 14,000 | 17億1155万 | -5.51% | 14.23 | 2 |
| 02/08 | 382 | 392 | 377 | 386 | -1.66% | 8,800 | 18億1009万 | -0.84% | 15.05 | 2.12 |
| 02/05 | 400 | 413 | 383 | 392 | -7.71% | 7,200 | 18億4059万 | +0.32% | 15.3 | 2.15 |
| 02/04 | 393 | 425 | 393 | 425 | +5.52% | 5,200 | 19億9427万 | +8.7% | 16.58 | 2.33 |
| 02/03 | 403 | 410 | 398 | 403 | -3.82% | 23,200 | 18億8986万 | +3.01% | 15.71 | 2.21 |
| 02/02 | 444 | 444 | 418 | 419 | -5.37% | 22,000 | 19億6494万 | +6.82% | 16.33 | 2.3 |
| 02/01 | 459 | 462 | 439 | 443 | +0.85% | 144,800 | 20億7638万 | +13.17% | 17.26 | 2.43 |
| 01/29 | 405 | 439 | 405 | 439 | +20.62% | 48,800 | 20億5879万 | +12.5% | 17.11 | 2.41 |
| 01/28 | 358 | 365 | 358 | 364 | -0.41% | 4,400 | 17億686万 | -6.73% | 14.19 | 2 |
| 01/27 | 364 | 373 | 362 | 365 | +2.53% | 22,000 | 17億1389万 | -7.3% | 14.25 | 2.01 |
| 01/26 | 363 | 364 | 356 | 356 | -1.72% | 4,800 | 16億7166万 | -10.26% | 13.9 | 1.96 |
| 01/25 | 369 | 369 | 354 | 363 | +2.47% | 8,000 | 17億99万 | -9.83% | 14.14 | 1.99 |
| 01/22 | 343 | 354 | 343 | 354 | +3.51% | 10,400 | 16億5993万 | -12.65% | 13.8 | 1.94 |
| 01/21 | 346 | 359 | 339 | 342 | -3.39% | 12,400 | 16億362万 | -16.65% | 13.33 | 1.88 |
| 01/20 | 358 | 365 | 354 | 354 | -1.05% | 6,400 | 16億5993万 | -14.96% | 13.8 | 1.94 |
| 01/19 | 356 | 373 | 356 | 358 | +2.58% | 16,400 | 16億7753万 | -15.08% | 13.95 | 1.96 |
| 01/18 | 365 | 365 | 346 | 349 | -7.99% | 29,600 | 16億3530万 | -18.19% | 13.59 | 1.91 |
| 01/15 | 383 | 393 | 379 | 379 | -3.63% | 9,200 | 17億7724万 | -12.53% | 14.77 | 2.08 |
| 01/14 | 394 | 394 | 365 | 393 | -1.13% | 20,800 | 18億4411万 | -10.48% | 15.33 | 2.16 |
| 01/13 | 393 | 404 | 393 | 398 | +2.12% | 9,600 | 18億6522万 | -10.47% | 15.51 | 2.18 |
| 01/12 | 396 | 400 | 385 | 389 | -5.64% | 22,000 | 18億2651万 | -13.31% | 15.18 | 2.14 |
| 01/08 | 395 | 413 | 392 | 413 | +3.13% | 14,000 | 19億3561万 | -9.34% | 16.09 | 2.26 |
| 01/07 | 402 | 410 | 395 | 400 | -0.62% | 22,000 | 18億7696万 | -12.85% | 15.6 | 2.2 |
| 01/06 | 419 | 419 | 403 | 403 | -2.42% | 7,600 | 18億8869万 | -13.25% | 15.7 | 2.21 |
| 01/05 | 409 | 425 | 409 | 413 | -2.65% | 8,400 | 19億3561万 | -12.23% | 16.09 | 2.26 |
| 01/04 | 425 | 430 | 420 | 424 | -1.45% | 8,800 | 19億8840万 | -10.79% | 16.53 | 2.33 |
| 2015 |
| 12/30 | 415 | 431 | 415 | 430 | +3.61% | 11,600 | 20億1773万 | -10.42% | 16.77 | 2.36 |
| 12/29 | 410 | 420 | 407 | 415 | -2.24% | 12,000 | 19億4734万 | -14.43% | 16.19 | 2.28 |
| 12/28 | 418 | 427 | 413 | 425 | +3.98% | 14,400 | 19億9192万 | -13.54% | 16.56 | 2.33 |
| 12/25 | 400 | 411 | 381 | 408 | +3.03% | 58,000 | 19億1567万 | -17.69% | 15.93 | 2.24 |
| 12/24 | 414 | 415 | 396 | 396 | -6.27% | 47,600 | 18億5936万 | -20.91% | 15.46 | 2.18 |
| 12/22 | 430 | 436 | 420 | 423 | -5.11% | 46,000 | 19億8371万 | -16.62% | 16.49 | 2.32 |
| 12/21 | 450 | 453 | 445 | 446 | -2.09% | 27,200 | 20億8868万 | -13.16% | 17.36 | 2.44 |
| 12/18 | 455 | 460 | 452 | 455 | -0.05% | 28,000 | 21億3322万 | -11.99% | 17.73 | 2.5 |
| 12/17 | 458 | 462 | 453 | 455 | -0.55% | 20,400 | 21億3439万 | -12.79% | 17.74 | 2.5 |
| 12/16 | 463 | 473 | 458 | 458 | -0.49% | 18,000 | 21億4611万 | -12.81% | 17.84 | 2.51 |
| 12/15 | 472 | 472 | 459 | 460 | -3.66% | 24,000 | 21億5666万 | -12.71% | 17.93 | 2.52 |
| 12/14 | 465 | 478 | 465 | 478 | -0.62% | 10,400 | 22億3871万 | -9.91% | 18.61 | 2.62 |
| 12/11 | 488 | 495 | 480 | 481 | -0.57% | 8,000 | 22億5277万 | -9.51% | 18.73 | 2.64 |
| 12/10 | 479 | 499 | 479 | 483 | -1.23% | 29,200 | 22億6566万 | -9.33% | 18.83 | 2.65 |
| 12/09 | 512 | 512 | 488 | 489 | -4.07% | 40,000 | 22億9379万 | -8.38% | 19.07 | 2.68 |
| 12/08 | 525 | 525 | 506 | 510 | -2.58% | 12,000 | 23億9108万 | -4.85% | 19.88 | 2.8 |
| 12/07 | 521 | 527 | 518 | 524 | +1.16% | 19,200 | 24億5437万 | -2.33% | 20.4 | 2.87 |
| 12/04 | 516 | 528 | 513 | 518 | -2.36% | 16,000 | 24億2624万 | -3.63% | 20.17 | 2.84 |
| 12/03 | 533 | 533 | 520 | 530 | -0.47% | 19,200 | 24億8485万 | -1.67% | 20.66 | 2.91 |
| 12/02 | 535 | 535 | 521 | 533 | +0.71% | 7,600 | 24億9657万 | -1.39% | 20.75 | 2.92 |
| 12/01 | 533 | 533 | 520 | 529 | +0.24% | 9,600 | 24億7899万 | -2.26% | 20.61 | 2.9 |
| 11/30 | 533 | 533 | 505 | 528 | -1.12% | 14,800 | 24億7313万 | -2.68% | 20.56 | 2.89 |
| 11/27 | 539 | 539 | 506 | 534 | -0.97% | 39,600 | 25億126万 | -1.2% | 20.79 | 2.93 |
| 11/26 | 548 | 550 | 538 | 539 | -1.6% | 9,200 | 25億2587万 | +0.33% | 21 | 2.96 |
| 11/25 | 560 | 560 | 548 | 548 | -2.19% | 5,200 | 25億6689万 | +2.34% | 21.34 | 3 |
| 11/24 | 563 | 575 | 550 | 560 | -0.71% | 14,400 | 26億2433万 | +5.22% | 21.82 | 3.07 |
| 11/20 | 543 | 575 | 537 | 564 | +3.44% | 15,600 | 26億4308万 | +6.57% | 21.97 | 3.09 |
| 11/19 | 538 | 547 | 536 | 545 | +1.16% | 7,200 | 25億5517万 | +3.81% | 21.24 | 2.99 |
| 11/18 | 560 | 561 | 538 | 539 | -3.84% | 12,400 | 25億2587万 | +3.21% | 21 | 2.96 |
| 11/17 | 575 | 586 | 560 | 560 | -0.27% | 30,000 | 26億2667万 | +7.95% | 21.84 | 3.07 |
| 11/16 | 543 | 575 | 543 | 562 | +3.6% | 42,800 | 26億3370万 | +8.87% | 21.89 | 3.08 |
| 11/13 | 541 | 550 | 525 | 542 | -7.15% | 52,400 | 25億4228万 | +5.7% | 21.13 | 2.97 |
| 11/12 | 559 | 588 | 541 | 584 | +8.65% | 58,000 | 27億3802万 | +14.29% | 22.76 | 3.2 |
| 11/11 | 508 | 559 | 508 | 538 | +4.83% | 41,200 | 25億2001万 | +6.02% | 20.95 | 2.95 |
| 11/10 | 533 | 533 | 513 | 513 | -2.33% | 4,800 | 24億397万 | +1.53% | 19.98 | 2.81 |
| 11/09 | 515 | 525 | 506 | 525 | +2.69% | 13,200 | 24億6141万 | +4.37% | 20.46 | 2.88 |
| 11/06 | 525 | 525 | 499 | 511 | -2.62% | 29,200 | 23億9694万 | +2.05% | 19.93 | 2.8 |
| 11/05 | 513 | 525 | 506 | 525 | +2.14% | 17,200 | 24億6141万 | +5% | 20.46 | 2.88 |
| 11/04 | 519 | 547 | 514 | 514 | -0.82% | 23,600 | 24億983万 | +3.21% | 20.03 | 2.82 |
