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 |
| 03/31 | 920 | 945 | 900 | 940 | +1.51% | 83,600 | 50億9921万 | +18.39% | 35.73 | 2 |
| 03/30 | 918 | 940 | 918 | 926 | -0.75% | 82,200 | 50億2327万 | +19.18% | 35.2 | 1.97 |
| 03/29 | 936 | 966 | 923 | 933 | +1.3% | 103,600 | 50億6124万 | +22.76% | 35.46 | 1.98 |
| 03/28 | 987 | 987 | 911 | 921 | -6.12% | 139,200 | 49億9614万 | +23.62% | 35.01 | 1.96 |
| 03/25 | 995 | 1,002 | 932 | 981 | -2.39% | 176,100 | 53億2163万 | +34.57% | 37.29 | 2.08 |
| 03/24 | 1,000 | 1,080 | 992 | 1,005 | +1.52% | 311,900 | 54億5182万 | +41.55% | 38.2 | 2.13 |
| 03/23 | 1,011 | 1,027 | 966 | 990 | -4.9% | 643,600 | 53億7045万 | +43.69% | 37.63 | 2.1 |
| 03/22 | 1,040 | 1,041 | 1,005 | 1,041 | +16.84% | 395,900 | 56億4711万 | +55.61% | 39.57 | 2.21 |
| 03/18 | 865 | 900 | 860 | 891 | -0.45% | 185,000 | 48億3340万 | +38.14% | 33.87 | 1.89 |
| 03/17 | 808 | 934 | 808 | 895 | +11.32% | 444,400 | 48億5510万 | +42.52% | 34.02 | 1.9 |
| 03/16 | 825 | 844 | 800 | 804 | -0.86% | 146,400 | 43億6145万 | +31.16% | 30.56 | 1.71 |
| 03/15 | 749 | 815 | 749 | 811 | +7.28% | 113,000 | 43億9943万 | +34.94% | 30.83 | 1.72 |
| 03/14 | 776 | 788 | 735 | 756 | -2.45% | 133,300 | 41億107万 | +28.14% | 28.73 | 1.61 |
| 03/11 | 815 | 839 | 766 | 775 | -5.95% | 191,900 | 42億414万 | +33.85% | 29.46 | 1.65 |
| 03/10 | 789 | 830 | 785 | 824 | +3.52% | 152,500 | 44億6995万 | +44.82% | 31.32 | 1.75 |
| 03/09 | 749 | 800 | 738 | 796 | +4.19% | 185,600 | 43億1806万 | +42.65% | 30.26 | 1.69 |
| 03/08 | 739 | 764 | 701 | 764 | +2.41% | 128,000 | 41億4447万 | +39.42% | 29.04 | 1.62 |
| 03/07 | 686 | 759 | 670 | 746 | +9.87% | 181,100 | 40億4682万 | +38.15% | 28.35 | 1.58 |
| 03/04 | 594 | 679 | 590 | 679 | +12.05% | 115,500 | 36億8337万 | +27.63% | 25.81 | 1.44 |
| 03/03 | 613 | 613 | 580 | 606 | -0.16% | 40,700 | 32億8736万 | +14.99% | 23.03 | 1.29 |
| 03/02 | 602 | 620 | 602 | 607 | +3.06% | 59,700 | 32億9279万 | +15.4% | 23.07 | 1.29 |
| 03/01 | 552 | 596 | 552 | 589 | +6.32% | 66,200 | 31億9514万 | +12.62% | 22.39 | 1.25 |
| 02/29 | 536 | 559 | 532 | 554 | +4.14% | 36,600 | 30億528万 | +6.33% | 21.06 | 1.18 |
| 02/26 | 509 | 541 | 505 | 532 | +7.47% | 28,400 | 28億8594万 | +2.5% | 20.22 | 1.13 |
| 02/25 | 491 | 506 | 491 | 495 | -0.8% | 28,200 | 26億8522万 | -4.26% | 18.81 | 1.05 |
| 02/24 | 510 | 510 | 491 | 499 | -3.29% | 27,800 | 27億692万 | -3.48% | 18.97 | 1.06 |
| 02/23 | 542 | 548 | 511 | 516 | -4.62% | 25,400 | 27億9914万 | -0.96% | 19.61 | 1.1 |
| 02/22 | 540 | 557 | 530 | 541 | +0.19% | 50,800 | 29億3476万 | +3.44% | 20.56 | 1.15 |
| 02/19 | 477 | 540 | 477 | 540 | +9.53% | 47,900 | 29億2933万 | +2.66% | 20.52 | 1.15 |
| 02/18 | 493 | 497 | 476 | 493 | 0% | 35,400 | 26億7437万 | -6.81% | 18.74 | 1.05 |
| 02/17 | 462 | 495 | 460 | 493 | +5.12% | 21,800 | 26億7437万 | -7.85% | 18.74 | 1.05 |
| 02/16 | 461 | 495 | 461 | 469 | +1.96% | 27,700 | 25億4418万 | -13.15% | 17.83 | 1 |
| 02/15 | 481 | 481 | 452 | 460 | +0.66% | 33,100 | 24億9536万 | -15.75% | 17.48 | 0.98 |
| 02/12 | 470 | 505 | 457 | 457 | -11.95% | 63,300 | 24億7908万 | -17.51% | 17.37 | 0.97 |
| 02/10 | 495 | 521 | 473 | 519 | +2.77% | 33,600 | 28億1541万 | -7.82% | 19.73 | 1.1 |
| 02/09 | 500 | 505 | 483 | 505 | -3.81% | 28,400 | 27億3947万 | -11.25% | 19.19 | 1.07 |
| 02/08 | 477 | 525 | 477 | 525 | +4.37% | 17,800 | 28億4796万 | -9.01% | 19.95 | 1.12 |
| 02/05 | 512 | 515 | 483 | 503 | -3.27% | 23,900 | 27億2862万 | -13.72% | 19.12 | 1.07 |
| 02/04 | 516 | 530 | 513 | 520 | -2.62% | 16,400 | 28億2084万 | -12.01% | 19.76 | 1.1 |
| 02/03 | 535 | 551 | 515 | 534 | -4.64% | 19,200 | 28億9678万 | -10.55% | 20.3 | 1.13 |
| 02/02 | 565 | 570 | 548 | 560 | -0.53% | 19,100 | 30億3783万 | -6.98% | 21.29 | 1.19 |
| 02/01 | 558 | 565 | 549 | 563 | +2.74% | 17,800 | 30億5410万 | -7.1% | 21.4 | 1.2 |
| 01/29 | 564 | 571 | 520 | 548 | -1.08% | 27,100 | 29億7273万 | -10.46% | 20.83 | 1.16 |
| 01/28 | 538 | 570 | 533 | 554 | -2.46% | 19,900 | 30億528万 | -10.5% | 21.06 | 1.18 |
| 01/27 | 584 | 584 | 554 | 568 | +4.41% | 19,800 | 30億8122万 | -9.27% | 21.59 | 1.21 |
| 01/26 | 510 | 569 | 506 | 544 | +0.74% | 57,300 | 29億5103万 | -14.06% | 20.68 | 1.16 |
| 01/25 | 503 | 540 | 503 | 540 | +7.57% | 38,300 | 29億2933万 | -15.76% | 20.52 | 1.15 |
| 01/22 | 482 | 513 | 481 | 502 | +7.73% | 97,200 | 27億2319万 | -22.53% | 19.08 | 1.07 |
| 01/21 | 515 | 544 | 452 | 466 | -6.8% | 127,200 | 25億996万 | -29.29% | 17.59 | 0.98 |
| 01/20 | 581 | 608 | 500 | 500 | -16.67% | 46,700 | 26億9310万 | -25.48% | 18.87 | 1.05 |
| 01/19 | 583 | 600 | 549 | 600 | +3.09% | 15,200 | 32億3172万 | -12.02% | 22.64 | 1.27 |
| 01/18 | 579 | 603 | 538 | 582 | -4.43% | 30,500 | 31億3476万 | -15.77% | 21.96 | 1.23 |
| 01/15 | 612 | 635 | 609 | 609 | -2.09% | 12,500 | 32億8019万 | -12.75% | 22.98 | 1.28 |
| 01/14 | 620 | 629 | 603 | 622 | -1.58% | 19,100 | 33億5021万 | -11.77% | 23.47 | 1.31 |
| 01/13 | 613 | 637 | 613 | 632 | +4.12% | 5,800 | 34億407万 | -11.11% | 23.85 | 1.33 |
| 01/12 | 630 | 632 | 607 | 607 | -5.16% | 25,700 | 32億6942万 | -15.46% | 22.91 | 1.28 |
| 01/08 | 649 | 658 | 635 | 640 | -1.84% | 14,500 | 34億4716万 | -11.72% | 24.15 | 1.35 |
| 01/07 | 660 | 665 | 652 | 652 | -3.12% | 14,400 | 35億1180万 | -10.81% | 24.61 | 1.38 |
| 01/06 | 680 | 686 | 660 | 673 | -0.3% | 13,400 | 36億2491万 | -8.68% | 25.4 | 1.42 |
| 01/05 | 690 | 690 | 662 | 675 | -2.74% | 8,200 | 36億3568万 | -9.03% | 25.47 | 1.42 |
| 01/04 | 695 | 698 | 673 | 694 | 0% | 16,400 | 37億3802万 | -7.1% | 26.19 | 1.46 |
| 2015 |
| 12/30 | 680 | 699 | 680 | 694 | -0.72% | 14,100 | 37億6474万 | -7.47% | 26.38 | 1.47 |
| 12/29 | 656 | 700 | 656 | 699 | +3.4% | 20,500 | 37億9186万 | -7.17% | 26.57 | 1.48 |
| 12/28 | 648 | 680 | 611 | 676 | +5.96% | 52,400 | 36億6709万 | -10.34% | 25.69 | 1.44 |
| 12/25 | 647 | 667 | 630 | 638 | -5.48% | 76,800 | 34億6095万 | -15.72% | 24.25 | 1.36 |
| 12/24 | 710 | 710 | 667 | 675 | -3.43% | 55,400 | 36億6167万 | -11.3% | 25.66 | 1.43 |
| 12/22 | 728 | 733 | 690 | 699 | -4.12% | 39,500 | 37億9186万 | -8.51% | 26.57 | 1.48 |
| 12/21 | 736 | 737 | 721 | 729 | -2.28% | 20,600 | 39億5460万 | -5.08% | 27.71 | 1.55 |
| 12/18 | 740 | 764 | 735 | 746 | +0.81% | 25,100 | 40億4682万 | -3.37% | 28.36 | 1.58 |
| 12/17 | 740 | 754 | 722 | 740 | +1.65% | 18,200 | 40億1427万 | -4.76% | 28.13 | 1.57 |
| 12/16 | 736 | 748 | 725 | 728 | -0.14% | 15,100 | 39億4918万 | -6.91% | 27.67 | 1.55 |
| 12/15 | 763 | 773 | 728 | 729 | -4.33% | 29,900 | 39億5460万 | -7.02% | 27.71 | 1.55 |
| 12/14 | 769 | 775 | 745 | 762 | -2.06% | 37,700 | 41億3362万 | -3.05% | 28.96 | 1.62 |
| 12/11 | 795 | 795 | 768 | 778 | -0.51% | 23,700 | 42億2041万 | -1.02% | 29.57 | 1.65 |
| 12/10 | 791 | 806 | 777 | 782 | -2.98% | 41,400 | 42億4211万 | -0.26% | 29.72 | 1.66 |
| 12/09 | 765 | 814 | 761 | 806 | +5.22% | 70,000 | 43億7230万 | +2.94% | 30.64 | 1.71 |
| 12/08 | 785 | 785 | 765 | 766 | -1.79% | 24,500 | 41億5532万 | -2.05% | 29.12 | 1.63 |
| 12/07 | 781 | 787 | 773 | 780 | 0% | 23,000 | 42億3126万 | -0.38% | 29.65 | 1.66 |
| 12/04 | 788 | 792 | 780 | 780 | -1.64% | 20,200 | 42億3126万 | -0.51% | 29.65 | 1.66 |
| 12/03 | 800 | 800 | 788 | 793 | +0.38% | 16,200 | 43億178万 | +1.02% | 30.14 | 1.68 |
| 12/02 | 781 | 806 | 781 | 790 | +0.77% | 31,100 | 42億8551万 | +0.51% | 30.03 | 1.68 |
| 12/01 | 804 | 810 | 781 | 784 | -3.57% | 62,300 | 42億5296万 | -0.38% | 29.8 | 1.67 |
| 11/30 | 813 | 826 | 810 | 813 | +1.63% | 39,100 | 44億1028万 | +3.17% | 30.9 | 1.73 |
| 11/27 | 807 | 837 | 800 | 800 | +0.25% | 60,100 | 43億3976万 | +1.52% | 30.41 | 1.7 |
| 11/26 | 765 | 806 | 765 | 798 | +3.64% | 53,000 | 43億2891万 | +1.14% | 30.33 | 1.7 |
| 11/25 | 772 | 772 | 751 | 770 | +1.72% | 25,700 | 41億7701万 | -2.53% | 29.27 | 1.64 |
| 11/24 | 720 | 772 | 720 | 757 | +3.7% | 49,300 | 41億649万 | -4.54% | 28.77 | 1.61 |
| 11/20 | 745 | 745 | 725 | 730 | -2.01% | 33,500 | 39億6003万 | -8.41% | 27.75 | 1.55 |
| 11/19 | 752 | 753 | 731 | 745 | -0.4% | 24,100 | 40億4140万 | -7.22% | 28.32 | 1.58 |
| 11/18 | 757 | 760 | 725 | 748 | -1.19% | 80,600 | 40億5767万 | -7.43% | 28.43 | 1.59 |
| 11/17 | 798 | 805 | 749 | 757 | -3.07% | 63,200 | 41億649万 | -7% | 28.77 | 1.61 |
| 11/16 | 788 | 808 | 760 | 781 | -7.57% | 58,700 | 42億3669万 | -4.76% | 29.69 | 1.66 |
| 11/13 | 865 | 865 | 811 | 845 | -3.32% | 69,900 | 45億8387万 | +2.42% | 32.12 | 1.79 |
| 11/12 | 858 | 880 | 838 | 874 | +2.82% | 107,200 | 47億4118万 | +5.81% | 33.22 | 1.86 |
| 11/11 | 786 | 860 | 786 | 850 | +8.14% | 115,500 | 46億1099万 | +3.03% | 32.31 | 1.81 |
| 11/10 | 800 | 805 | 784 | 786 | +0.38% | 28,700 | 42億6381万 | -4.73% | 29.88 | 1.67 |
| 11/09 | 736 | 808 | 736 | 783 | +5.53% | 89,300 | 42億4754万 | -5.32% | 29.76 | 1.66 |
| 11/06 | 719 | 772 | 719 | 742 | +1.78% | 44,600 | 40億2512万 | -10.6% | 28.2 | 1.58 |
| 11/05 | 748 | 750 | 724 | 729 | -3.7% | 49,800 | 39億5460万 | -12.59% | 27.71 | 1.55 |
| 11/04 | 789 | 790 | 731 | 757 | -4.18% | 59,700 | 41億649万 | -9.67% | 28.77 | 1.61 |
