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 |
|---|
| 2016 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 5,100 | 5,300 | 4,785 | 5,300 | +15.22% | 597,600 | 276億1512万 | +127.86% | 221.81 | 22.18 |
| 03/30 | 4,175 | 4,800 | 4,110 | 4,600 | +12.06% | 685,100 | 239億6784万 | +113.06% | 192.51 | 19.25 |
| 03/29 | 3,715 | 4,105 | 3,715 | 4,105 | +20.56% | 215,500 | 213億8869万 | +102.92% | 171.79 | 17.18 |
| 03/28 | 3,700 | 3,865 | 3,165 | 3,405 | -12.69% | 688,000 | 177億3460万 | +78.27% | 142.45 | 14.25 |
| 03/25 | 3,875 | 3,900 | 3,530 | 3,900 | +14.71% | 764,400 | 203億1276万 | +114.05% | 163.16 | 16.32 |
| 03/24 | 3,445 | 3,690 | 3,170 | 3,400 | +6.42% | 964,800 | 177億856万 | +99.18% | 142.24 | 14.22 |
| 03/23 | 3,045 | 3,195 | 2,990 | 3,195 | +18.55% | 396,600 | 166億4083万 | +98.2% | 133.66 | 13.37 |
| 03/22 | 2,620 | 2,695 | 2,500 | 2,695 | +15.05% | 482,800 | 140億3663万 | +77.07% | 112.74 | 11.27 |
| 03/18 | 2,505 | 2,615 | 2,300 | 2,343 | -11.77% | 566,200 | 122億67万 | +61.33% | 98 | 9.8 |
| 03/17 | 2,350 | 2,655 | 2,350 | 2,655 | +15.31% | 621,800 | 138億2830万 | +90.46% | 111.07 | 11.11 |
| 03/16 | 2,740 | 2,740 | 2,185 | 2,303 | -3.66% | 1,290,000 | 119億9234万 | +72.47% | 96.32 | 9.63 |
| 03/15 | 2,270 | 2,390 | 2,265 | 2,390 | +17.16% | 264,600 | 124億4807万 | +85.85% | 99.99 | 10 |
| 03/14 | 1,830 | 2,040 | 1,775 | 2,040 | +20.71% | 291,400 | 106億2513万 | +65.58% | 85.34 | 8.53 |
| 03/11 | 1,550 | 1,690 | 1,540 | 1,690 | +17.48% | 454,200 | 88億219万 | +42.74% | 70.7 | 7.07 |
| 03/10 | 1,470 | 1,489 | 1,402 | 1,439 | -0.48% | 92,400 | 74億9228万 | +25.74% | 60.18 | 6.02 |
| 03/09 | 1,335 | 1,500 | 1,306 | 1,446 | +6.09% | 171,800 | 75億2874万 | +29.64% | 60.47 | 6.05 |
| 03/08 | 1,440 | 1,443 | 1,295 | 1,363 | -2.96% | 151,600 | 70億9644万 | +25.46% | 57 | 5.7 |
| 03/07 | 1,335 | 1,411 | 1,311 | 1,404 | +5.96% | 161,600 | 73億1259万 | +32.45% | 58.74 | 5.87 |
| 03/04 | 1,238 | 1,340 | 1,223 | 1,325 | +7.51% | 161,600 | 69億113万 | +28.52% | 55.43 | 5.54 |
| 03/03 | 1,208 | 1,273 | 1,208 | 1,233 | +3.48% | 83,200 | 64億1935万 | +22.51% | 51.56 | 5.16 |
| 03/02 | 1,230 | 1,230 | 1,191 | 1,191 | -0.75% | 57,000 | 62億320万 | +20.91% | 49.83 | 4.98 |
| 03/01 | 1,200 | 1,215 | 1,162 | 1,200 | +0.04% | 63,000 | 62億5008万 | +24.22% | 50.2 | 5.02 |
| 02/29 | 1,130 | 1,200 | 1,130 | 1,200 | +3.94% | 52,000 | 62億4747万 | +26.93% | 50.18 | 5.02 |
| 02/26 | 1,165 | 1,210 | 1,117 | 1,154 | -1.79% | 91,600 | 60億1049万 | +25.16% | 48.28 | 4.83 |
| 02/25 | 1,119 | 1,245 | 1,119 | 1,175 | +5% | 150,800 | 61億1987万 | +30.7% | 49.16 | 4.92 |
| 02/24 | 1,126 | 1,200 | 1,090 | 1,119 | -6.83% | 215,800 | 58億2819万 | +27.45% | 46.81 | 4.68 |
| 02/23 | 1,257 | 1,384 | 1,201 | 1,201 | -6.28% | 501,000 | 62億5528万 | +39.49% | 50.24 | 5.02 |
| 02/22 | 1,175 | 1,360 | 1,140 | 1,282 | +6.84% | 902,000 | 66億6174万 | +52.56% | 53.51 | 5.35 |
| 02/19 | 1,025 | 1,235 | 1,007 | 1,200 | +15.89% | 574,200 | 62億3548万 | +46.46% | 50.08 | 5.01 |
| 02/18 | 1,055 | 1,072 | 1,010 | 1,035 | +1.72% | 181,600 | 53億8034万 | +29.21% | 43.22 | 4.32 |
| 02/17 | 983 | 1,075 | 956 | 1,018 | +7.96% | 390,600 | 52億8937万 | +28.63% | 42.49 | 4.25 |
| 02/16 | 929 | 970 | 900 | 943 | -0.26% | 220,800 | 48億9949万 | +20.83% | 39.35 | 3.94 |
| 02/15 | 1,025 | 1,039 | 854 | 945 | +3.22% | 433,400 | 49億1248万 | +22.09% | 39.46 | 3.95 |
| 02/12 | 1,080 | 1,144 | 915 | 916 | -21.42% | 674,800 | 47億5913万 | +19.21% | 38.23 | 3.82 |
| 02/10 | 1,095 | 1,235 | 1,009 | 1,165 | +8.88% | 1,695,800 | 60億5613万 | +52.69% | 48.64 | 4.86 |
| 02/09 | 936 | 1,264 | 911 | 1,070 | +2.29% | 3,061,600 | 55億6228万 | +42.86% | 44.68 | 4.47 |
| 02/08 | 850 | 1,046 | 779 | 1,046 | +23.64% | 1,741,000 | 54億3752万 | +41.73% | 43.68 | 4.37 |
| 02/05 | 846 | 846 | 846 | 846 | +21.55% | 54,600 | 43億9784万 | +16.21% | 35.32 | 3.53 |
| 02/04 | 747 | 747 | 696 | 696 | -0.85% | 21,600 | 36億1808万 | -4.13% | 29.06 | 2.91 |
| 02/03 | 705 | 705 | 698 | 702 | -2.43% | 8,400 | 36億4927万 | -3.7% | 29.31 | 2.93 |
| 02/02 | 699 | 726 | 699 | 720 | +1.7% | 9,000 | 37億4024万 | -1.57% | 30.04 | 3 |
| 02/01 | 705 | 710 | 685 | 708 | +1.07% | 21,800 | 36億7786万 | -3.35% | 29.54 | 2.95 |
| 01/29 | 705 | 705 | 663 | 700 | +1.52% | 21,000 | 36億3888万 | -4.76% | 29.23 | 2.92 |
| 01/28 | 707 | 707 | 682 | 690 | -1.43% | 15,600 | 35億8429万 | -6.57% | 28.79 | 2.88 |
| 01/27 | 708 | 715 | 676 | 700 | -3.25% | 35,600 | 36億3628万 | -5.73% | 29.21 | 2.92 |
| 01/26 | 675 | 724 | 657 | 723 | +6.87% | 24,200 | 37億5844万 | -2.95% | 30.19 | 3.02 |
| 01/25 | 636 | 705 | 635 | 677 | +9.02% | 32,800 | 35億1671万 | -9.56% | 28.25 | 2.82 |
| 01/22 | 602 | 640 | 595 | 621 | +4.55% | 18,400 | 32億2560万 | -17.38% | 25.91 | 2.59 |
| 01/21 | 620 | 646 | 593 | 594 | -5.34% | 28,600 | 30億8525万 | -21.7% | 24.78 | 2.48 |
| 01/20 | 699 | 699 | 627 | 627 | -9.65% | 26,000 | 32億5939万 | -18.25% | 26.18 | 2.62 |
| 01/19 | 699 | 701 | 681 | 694 | -0.72% | 9,200 | 36億768万 | -10.45% | 28.98 | 2.9 |
| 01/18 | 700 | 701 | 666 | 699 | -5.41% | 37,600 | 36億3368万 | -10.5% | 29.19 | 2.92 |
| 01/15 | 760 | 764 | 731 | 739 | -2.38% | 16,200 | 38億4161万 | -6.1% | 30.86 | 3.09 |
| 01/14 | 752 | 757 | 720 | 757 | -2.32% | 26,200 | 39億3518万 | -4.78% | 31.61 | 3.16 |
| 01/13 | 766 | 782 | 755 | 775 | +2.24% | 15,600 | 40億2876万 | -2.52% | 32.36 | 3.24 |
| 01/12 | 795 | 795 | 754 | 758 | -4.65% | 24,600 | 39億4038万 | -4.65% | 31.65 | 3.17 |
| 01/08 | 770 | 795 | 761 | 795 | +0.82% | 24,800 | 41億3272万 | 0% | 33.19 | 3.32 |
| 01/07 | 800 | 813 | 789 | 789 | -0.69% | 11,600 | 40億9893万 | -0.69% | 32.92 | 3.29 |
| 01/06 | 825 | 825 | 787 | 794 | -2.82% | 24,000 | 41億2752万 | +0.13% | 33.15 | 3.32 |
| 01/05 | 791 | 819 | 790 | 817 | +2.83% | 24,200 | 42億4709万 | +3.03% | 34.11 | 3.41 |
| 01/04 | 794 | 815 | 785 | 795 | +0.25% | 26,000 | 41億3012万 | +0.19% | 33.17 | 3.32 |
| 2015 |
| 12/30 | 796 | 797 | 781 | 793 | +0.13% | 15,400 | 41億1973万 | -0.44% | 33.09 | 3.31 |
| 12/29 | 781 | 795 | 781 | 792 | +1.41% | 6,800 | 41億1453万 | -0.31% | 33.05 | 3.3 |
| 12/28 | 721 | 782 | 719 | 781 | +6.63% | 32,800 | 40億5735万 | -1.2% | 32.59 | 3.26 |
| 12/25 | 754 | 755 | 727 | 732 | -2.47% | 40,800 | 38億522万 | -6.87% | 30.56 | 3.06 |
| 12/24 | 774 | 778 | 751 | 751 | -3.29% | 44,600 | 34億9612万 | -4.27% | 28.08 | 2.81 |
| 12/22 | 796 | 798 | 775 | 776 | -1.34% | 22,000 | 36億1491万 | -0.77% | 29.04 | 2.9 |
| 12/21 | 780 | 799 | 768 | 787 | +0.83% | 16,200 | 36億6383万 | +1.09% | 29.43 | 2.94 |
| 12/18 | 780 | 803 | 776 | 780 | -1.89% | 26,000 | 36億3355万 | +0.78% | 29.19 | 2.92 |
| 12/17 | 818 | 819 | 785 | 795 | +2.19% | 25,400 | 37億342万 | +3.25% | 29.75 | 2.97 |
| 12/16 | 783 | 798 | 770 | 778 | +1.97% | 11,800 | 36億2423万 | +1.43% | 29.11 | 2.91 |
| 12/15 | 787 | 813 | 763 | 763 | -3.48% | 41,200 | 35億5435万 | -0.13% | 28.55 | 2.86 |
| 12/14 | 776 | 803 | 776 | 791 | -2.71% | 33,600 | 36億8246万 | +3.74% | 29.58 | 2.96 |
| 12/11 | 825 | 837 | 800 | 813 | -1.52% | 44,000 | 37億8495万 | +7.19% | 30.4 | 3.04 |
| 12/10 | 859 | 859 | 825 | 825 | -3.96% | 53,800 | 38億4318万 | +9.56% | 30.87 | 3.09 |
| 12/09 | 840 | 885 | 811 | 859 | +2.32% | 97,600 | 40億156万 | +14.99% | 32.14 | 3.21 |
| 12/08 | 892 | 897 | 840 | 840 | -11.77% | 486,800 | 39億1072万 | +13.45% | 31.41 | 3.14 |
| 12/07 | 952 | 952 | 935 | 952 | +26.61% | 363,400 | 44億3246万 | +29.46% | 35.6 | 3.56 |
| 12/04 | 757 | 764 | 743 | 752 | -1.18% | 24,400 | 35億78万 | +3.37% | 28.12 | 2.81 |
| 12/03 | 753 | 775 | 746 | 761 | +0.2% | 33,400 | 35億4271万 | +4.75% | 28.46 | 2.85 |
| 12/02 | 769 | 775 | 758 | 759 | -3.8% | 60,200 | 35億3572万 | +4.26% | 28.4 | 2.84 |
| 12/01 | 773 | 818 | 762 | 789 | +4.78% | 146,200 | 36億7547万 | +8.23% | 29.52 | 2.95 |
| 11/30 | 785 | 785 | 753 | 753 | -4.26% | 69,000 | 35億777万 | +3.29% | 28.18 | 2.82 |
| 11/27 | 850 | 875 | 776 | 787 | -6.09% | 220,400 | 36億6383万 | +8.04% | 29.43 | 2.94 |
| 11/26 | 810 | 855 | 805 | 838 | -3.74% | 293,800 | 39億141万 | +15.52% | 31.34 | 3.13 |
| 11/25 | 891 | 891 | 850 | 870 | +17.41% | 522,600 | 40億5280万 | +20.67% | 32.55 | 3.26 |
| 11/24 | 686 | 743 | 686 | 741 | +8.81% | 93,200 | 34億5187万 | +3.78% | 27.73 | 2.77 |
| 11/20 | 684 | 687 | 681 | 681 | -0.37% | 8,600 | 31億7237万 | -4.62% | 25.48 | 2.55 |
| 11/19 | 686 | 686 | 680 | 684 | 0% | 36,400 | 31億8401万 | -4.41% | 25.57 | 2.56 |
| 11/18 | 687 | 693 | 684 | 684 | -0.51% | 10,600 | 31億8401万 | -4.67% | 25.57 | 2.56 |
| 11/17 | 684 | 696 | 684 | 687 | +0.51% | 9,600 | 32億32万 | -4.45% | 25.71 | 2.57 |
| 11/16 | 697 | 697 | 678 | 684 | -0.58% | 9,000 | 31億8401万 | -5.2% | 25.57 | 2.56 |
| 11/13 | 686 | 697 | 681 | 688 | -0.79% | 9,600 | 32億265万 | -4.91% | 25.72 | 2.57 |
| 11/12 | 696 | 696 | 680 | 693 | -1.35% | 16,400 | 32億2827万 | -4.15% | 25.93 | 2.59 |
| 11/11 | 711 | 711 | 686 | 703 | -1.06% | 14,000 | 32億7252万 | -2.97% | 26.29 | 2.63 |
| 11/10 | 717 | 734 | 689 | 710 | +1.14% | 22,800 | 33億746万 | -1.93% | 26.57 | 2.66 |
| 11/09 | 711 | 711 | 701 | 702 | +0.79% | 7,200 | 32億7019万 | -3.04% | 26.27 | 2.63 |
| 11/06 | 674 | 703 | 669 | 697 | +2.05% | 17,400 | 32億4457万 | -3.93% | 26.06 | 2.61 |
| 11/05 | 680 | 689 | 676 | 683 | +1.04% | 9,800 | 31億7935万 | -5.99% | 25.54 | 2.55 |
| 11/04 | 703 | 705 | 675 | 676 | -3.57% | 33,000 | 31億4674万 | -6.83% | 25.28 | 2.53 |
