株価チャート
2015/11/02～2016/03/31
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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 514 | 514 | 510 | 514 | +1.78% | 4,400 | 20億6737万 | +4.16% | 7.24 | 1.05 |
| 03/30 | 501 | 506 | 500 | 505 | +2.23% | 3,800 | 20億3114万 | +2.96% | 7.11 | 1.04 |
| 03/29 | 494 | 494 | 494 | 494 | -0.4% | 400 | 19億8685万 | +1.33% | 6.96 | 1.01 |
| 03/28 | 500 | 504 | 495 | 496 | -0.9% | 9,600 | 19億9491万 | +2.16% | 6.99 | 1.02 |
| 03/25 | 495 | 500 | 495 | 500 | +1.32% | 1,200 | 20億1302万 | +3.73% | 7.05 | 1.03 |
| 03/24 | 499 | 501 | 493 | 494 | -1% | 4,000 | 19億8685万 | +3.03% | 6.96 | 1.01 |
| 03/23 | 499 | 499 | 499 | 499 | +0.71% | 1,000 | 20億698万 | +4.51% | 7.03 | 1.02 |
| 03/22 | 494 | 515 | 494 | 495 | +0.2% | 2,600 | 19億9289万 | +4.21% | 6.98 | 1.02 |
| 03/18 | 504 | 504 | 494 | 494 | -3.14% | 12,400 | 19億8887万 | +4.66% | 6.97 | 1.01 |
| 03/17 | 515 | 525 | 508 | 510 | -3.77% | 11,200 | 20億5328万 | +8.74% | 7.19 | 1.05 |
| 03/16 | 531 | 539 | 524 | 530 | -0.93% | 3,600 | 21億3380万 | +13.98% | 7.47 | 1.09 |
| 03/15 | 546 | 546 | 535 | 535 | +0.75% | 2,200 | 21億5393万 | +16.05% | 7.54 | 1.1 |
| 03/14 | 550 | 550 | 525 | 531 | -0.93% | 21,600 | 21億3783万 | +16.19% | 7.49 | 1.09 |
| 03/11 | 515 | 536 | 515 | 536 | +4.28% | 5,800 | 21億5796万 | +18.06% | 7.56 | 1.1 |
| 03/10 | 516 | 516 | 501 | 514 | +2.59% | 4,000 | 20億6939万 | +14.22% | 7.25 | 1.06 |
| 03/09 | 506 | 506 | 500 | 501 | -0.99% | 3,400 | 20億1705万 | +12.08% | 7.06 | 1.03 |
| 03/08 | 507 | 507 | 488 | 506 | -0.2% | 8,200 | 20億3718万 | +13.71% | 7.14 | 1.04 |
| 03/07 | 510 | 515 | 491 | 507 | -0.1% | 13,800 | 20億4121万 | +14.45% | 7.15 | 1.04 |
| 03/04 | 476 | 511 | 476 | 508 | +8.09% | 32,400 | 20億4322万 | +15.08% | 7.16 | 1.04 |
| 03/03 | 461 | 488 | 461 | 470 | +6.1% | 15,200 | 18億9023万 | +7.19% | 6.62 | 0.96 |
| 03/02 | 445 | 458 | 440 | 443 | -0.56% | 3,800 | 17億8152万 | +1.49% | 6.24 | 0.91 |
| 03/01 | 441 | 455 | 441 | 445 | +1.02% | 3,800 | 17億9159万 | +2.3% | 6.28 | 0.91 |
| 02/29 | 450 | 455 | 441 | 441 | +1.26% | 6,200 | 17億7347万 | +1.73% | 6.21 | 0.9 |
| 02/26 | 435 | 435 | 430 | 435 | 0% | 1,600 | 17億5133万 | +0.93% | 6.13 | 0.89 |
| 02/25 | 435 | 435 | 435 | 435 | +2.35% | 200 | 17億5133万 | +1.4% | 6.13 | 0.89 |
| 02/24 | 435 | 435 | 425 | 425 | -2.3% | 3,200 | 17億1107万 | -0.47% | 5.99 | 0.87 |
| 02/23 | 437 | 437 | 435 | 435 | -0.34% | 400 | 17億5133万 | +2.35% | 6.13 | 0.89 |
| 02/22 | 449 | 449 | 437 | 437 | +0.69% | 1,200 | 17億5737万 | +3.19% | 6.16 | 0.9 |
| 02/19 | 428 | 434 | 428 | 434 | +1.29% | 800 | 17億4529万 | +2.97% | 6.11 | 0.89 |
| 02/18 | 428 | 428 | 428 | 428 | -1.72% | 200 | 17億2315万 | +2.39% | 6.04 | 0.88 |
| 02/17 | 451 | 451 | 436 | 436 | 0% | 3,400 | 17億5334万 | +4.44% | 6.14 | 0.89 |
| 02/16 | 440 | 440 | 436 | 436 | -1.02% | 6,600 | 17億5334万 | +4.69% | 6.14 | 0.89 |
| 02/15 | 425 | 440 | 422 | 440 | +6.15% | 12,400 | 17億7146万 | +6.02% | 6.2 | 0.9 |
| 02/12 | 400 | 415 | 400 | 415 | -0.12% | 18,800 | 16億6880万 | -0.12% | 5.85 | 0.85 |
| 02/10 | 413 | 415 | 400 | 415 | -2.01% | 13,800 | 16億7081万 | 0% | 5.85 | 0.85 |
| 02/09 | 431 | 431 | 424 | 424 | -3.42% | 1,800 | 17億503万 | +2.05% | 5.97 | 0.87 |
| 02/08 | 439 | 439 | 439 | 439 | 0% | 800 | 17億6542万 | +5.41% | 6.18 | 0.9 |
| 02/05 | 439 | 439 | 439 | 439 | -1.57% | 400 | 17億6542万 | +5.41% | 6.18 | 0.9 |
| 02/04 | 465 | 465 | 446 | 446 | -1% | 3,600 | 17億9360万 | +7.35% | 6.28 | 0.92 |
| 02/03 | 450 | 450 | 431 | 450 | -0.22% | 6,800 | 18億1172万 | +8.43% | 6.35 | 0.92 |
| 02/02 | 458 | 460 | 451 | 451 | -1.2% | 4,600 | 18億1575万 | +8.94% | 6.36 | 0.93 |
| 02/01 | 452 | 480 | 452 | 457 | +1.22% | 48,400 | 18億3789万 | +10.53% | 6.44 | 0.94 |
| 01/29 | 433 | 451 | 433 | 451 | +4.28% | 7,200 | 18億1575万 | +9.47% | 6.36 | 0.93 |
| 01/28 | 420 | 433 | 420 | 433 | +3.97% | 7,000 | 17億4126万 | +5.23% | 6.1 | 0.89 |
| 01/27 | 413 | 416 | 413 | 416 | +1.46% | 1,000 | 16億7483万 | +0.97% | 5.87 | 0.85 |
| 01/26 | 410 | 410 | 410 | 410 | +1.23% | 200 | 16億5068万 | -0.97% | 5.78 | 0.84 |
| 01/25 | 413 | 413 | 403 | 405 | +1.89% | 3,600 | 16億3055万 | -2.64% | 5.71 | 0.83 |
| 01/22 | 374 | 398 | 374 | 398 | +7% | 3,200 | 16億35万 | -4.9% | 5.61 | 0.82 |
| 01/21 | 376 | 381 | 372 | 372 | -2.75% | 6,000 | 14億9567万 | -11.76% | 5.24 | 0.76 |
| 01/20 | 381 | 382 | 380 | 382 | -0.65% | 1,200 | 15億3795万 | -10.12% | 5.39 | 0.78 |
| 01/19 | 385 | 385 | 385 | 385 | +2.12% | 200 | 15億4801万 | -10.16% | 5.42 | 0.79 |
| 01/18 | 372 | 381 | 363 | 377 | -2.33% | 23,800 | 15億1581万 | -12.65% | 5.31 | 0.77 |
| 01/15 | 407 | 407 | 386 | 386 | +2.25% | 5,000 | 15億5204万 | -11.18% | 5.44 | 0.79 |
| 01/14 | 398 | 400 | 371 | 377 | -5.75% | 30,400 | 15億1782万 | -13.53% | 5.32 | 0.77 |
| 01/13 | 403 | 407 | 398 | 400 | -1.23% | 5,400 | 16億1042万 | -8.88% | 5.64 | 0.82 |
| 01/12 | 415 | 415 | 402 | 405 | -2.88% | 8,600 | 16億3055万 | -8.16% | 5.71 | 0.83 |
| 01/08 | 423 | 423 | 417 | 417 | -1.3% | 6,800 | 16億7886万 | -5.87% | 5.88 | 0.86 |
| 01/07 | 423 | 423 | 423 | 423 | +0.12% | 600 | 17億100万 | -4.84% | 5.96 | 0.87 |
| 01/06 | 423 | 428 | 422 | 422 | -1.29% | 1,800 | 16億9899万 | -5.17% | 5.95 | 0.87 |
| 01/05 | 430 | 430 | 428 | 428 | -0.7% | 400 | 17億2113万 | -3.93% | 6.03 | 0.88 |
| 01/04 | 441 | 441 | 431 | 431 | -0.69% | 2,200 | 17億3321万 | -3.48% | 6.07 | 0.88 |
| 2015 |
| 12/30 | 424 | 434 | 424 | 434 | -0.34% | 2,800 | 17億4529万 | -3.02% | 6.11 | 0.89 |
| 12/29 | 435 | 435 | 429 | 435 | +1.52% | 1,400 | 17億5133万 | -2.68% | 6.13 | 0.89 |
| 12/28 | 428 | 431 | 427 | 429 | +0.23% | 2,600 | 17億2516万 | -4.35% | 6.04 | 0.88 |
| 12/25 | 434 | 435 | 421 | 428 | -1.5% | 8,800 | 17億2113万 | -4.36% | 6.03 | 0.88 |
| 12/24 | 425 | 435 | 425 | 434 | +3.33% | 3,800 | 17億4730万 | -2.69% | 6.12 | 0.89 |
| 12/22 | 445 | 450 | 420 | 420 | -5.83% | 7,800 | 16億9094万 | -5.62% | 5.92 | 0.86 |
| 12/21 | 454 | 456 | 446 | 446 | -2.09% | 4,400 | 17億9562万 | +0.22% | 6.29 | 0.92 |
| 12/18 | 461 | 461 | 451 | 456 | +0.44% | 5,000 | 18億3386万 | +2.82% | 6.42 | 0.94 |
| 12/17 | 457 | 460 | 453 | 454 | 0% | 6,800 | 18億2581万 | +3.3% | 6.4 | 0.93 |
| 12/16 | 456 | 460 | 453 | 454 | -1.95% | 9,400 | 18億2581万 | +4.01% | 6.4 | 0.93 |
| 12/15 | 469 | 470 | 459 | 463 | -1.39% | 9,200 | 18億6205万 | +6.81% | 6.52 | 0.95 |
| 12/14 | 465 | 470 | 461 | 469 | +0.54% | 13,800 | 18億8822万 | +9.32% | 6.61 | 0.96 |
| 12/11 | 471 | 472 | 462 | 467 | -0.85% | 14,800 | 18億7815万 | +9.76% | 6.58 | 0.96 |
| 12/10 | 445 | 471 | 445 | 471 | +4.56% | 22,200 | 18億9425万 | +11.76% | 6.63 | 0.97 |
| 12/09 | 445 | 451 | 445 | 450 | +0.45% | 7,600 | 18億1172万 | +7.91% | 6.35 | 0.92 |
| 12/08 | 447 | 450 | 438 | 448 | -1.43% | 12,000 | 18億367万 | +8.47% | 6.32 | 0.92 |
| 12/07 | 453 | 455 | 450 | 455 | +0.66% | 10,000 | 18億2984万 | +10.85% | 6.41 | 0.93 |
| 12/04 | 438 | 452 | 438 | 452 | +0.22% | 6,400 | 18億1776万 | +11.21% | 6.37 | 0.93 |
| 12/03 | 450 | 451 | 444 | 451 | +1.24% | 7,800 | 18億1373万 | +11.79% | 6.35 | 0.93 |
| 12/02 | 449 | 449 | 443 | 445 | +1.14% | 5,000 | 17億9159万 | +11.53% | 6.28 | 0.91 |
| 12/01 | 439 | 442 | 435 | 440 | +0.23% | 4,200 | 17億7146万 | +11.11% | 6.2 | 0.9 |
| 11/30 | 432 | 439 | 424 | 439 | -0.11% | 14,400 | 17億6743万 | +11.7% | 6.19 | 0.9 |
| 11/27 | 452 | 452 | 437 | 440 | -2.66% | 4,600 | 17億6945万 | +12.69% | 6.2 | 0.9 |
| 11/26 | 438 | 453 | 438 | 452 | +0.33% | 7,800 | 18億1776万 | +16.67% | 6.37 | 0.93 |
| 11/25 | 443 | 455 | 431 | 450 | +1.58% | 16,600 | 18億1172万 | +17.49% | 6.35 | 0.92 |
| 11/24 | 455 | 465 | 443 | 443 | -1.01% | 43,800 | 17億8354万 | +16.89% | 6.25 | 0.91 |
| 11/20 | 419 | 448 | 414 | 448 | +7.19% | 46,600 | 18億166万 | +19.33% | 6.31 | 0.92 |
| 11/19 | 410 | 420 | 410 | 418 | +4.11% | 26,000 | 16億8087万 | +12.23% | 5.89 | 0.86 |
| 11/18 | 403 | 410 | 400 | 401 | -0.62% | 4,600 | 16億1444万 | +8.67% | 5.65 | 0.82 |
| 11/17 | 404 | 411 | 404 | 404 | -0.25% | 5,000 | 16億2451万 | +9.95% | 5.69 | 0.83 |
| 11/16 | 423 | 424 | 403 | 405 | +0.37% | 42,800 | 16億2853万 | +10.82% | 5.7 | 0.83 |
| 11/13 | 390 | 425 | 380 | 403 | +9.07% | 73,200 | 16億2250万 | +11.02% | 5.68 | 0.83 |
| 11/12 | 360 | 370 | 360 | 370 | +1.23% | 1,000 | 14億8762万 | +2.35% | 5.21 | 0.76 |
| 11/11 | 371 | 371 | 365 | 365 | -2.67% | 800 | 14億6951万 | +1.39% | 5.15 | 0.75 |
| 11/09 | 364 | 375 | 364 | 375 | +3.45% | 1,200 | 15億977万 | +4.17% | 5.29 | 0.77 |
| 11/06 | 363 | 363 | 363 | 363 | -0.68% | 1,200 | 14億5944万 | +0.97% | 5.11 | 0.74 |
| 11/05 | 365 | 365 | 365 | 365 | -2.54% | 200 | 14億6951万 | +1.67% | 5.15 | 0.75 |
| 11/04 | 375 | 375 | 375 | 375 | +2.6% | 200 | 15億775万 | +4.61% | 5.28 | 0.77 |
| 11/02 | 368 | 375 | 363 | 365 | -0.14% | 5,200 | 14億6951万 | +2.24% | 5.15 | 0.75 |
