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 |
|---|
| 2019 | 12/6, 株式分割 1→2 |
| 2019 | 6/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 410 | 475 | 410 | 433 | +5.42% | 59,600 | 40億339万 | +6.27% | 35.92 | 3.28 |
| 03/30 | 411 | 415 | 410 | 410 | -1.68% | 10,000 | 37億9743万 | +1.3% | 34.07 | 3.11 |
| 03/29 | 411 | 420 | 411 | 417 | -3.13% | 19,600 | 38億6223万 | +3.28% | 34.66 | 3.16 |
| 03/28 | 430 | 445 | 418 | 431 | +0.76% | 39,200 | 39億8719万 | +6.89% | 35.78 | 3.27 |
| 03/25 | 413 | 430 | 412 | 428 | +3.64% | 24,800 | 39億5711万 | +6.61% | 35.51 | 3.24 |
| 03/24 | 413 | 413 | 405 | 413 | +1.54% | 10,000 | 38億1826万 | +2.87% | 34.26 | 3.13 |
| 03/23 | 410 | 413 | 406 | 406 | -0.79% | 7,600 | 37億6041万 | +1.31% | 33.74 | 3.08 |
| 03/22 | 408 | 410 | 401 | 410 | +0.43% | 10,400 | 37億8443万 | +2.63% | 33.96 | 3.1 |
| 03/18 | 409 | 409 | 400 | 408 | +2.32% | 7,200 | 37億6826万 | +3.75% | 33.81 | 3.09 |
| 03/17 | 405 | 408 | 399 | 399 | -1.6% | 11,600 | 36億8277万 | +2.71% | 33.05 | 3.02 |
| 03/16 | 407 | 407 | 400 | 405 | -0.55% | 7,600 | 37億4284万 | +5.19% | 33.58 | 3.07 |
| 03/15 | 409 | 411 | 400 | 407 | -1.21% | 13,600 | 37億6364万 | +6.61% | 33.77 | 3.08 |
| 03/14 | 420 | 420 | 405 | 412 | +0.55% | 30,400 | 38億984万 | +8.77% | 34.19 | 3.12 |
| 03/11 | 405 | 410 | 396 | 410 | +0.92% | 6,400 | 37億8905万 | +9.04% | 34 | 3.1 |
| 03/10 | 407 | 408 | 397 | 406 | -0.12% | 14,400 | 37億5440万 | +8.62% | 33.69 | 3.08 |
| 03/09 | 403 | 407 | 400 | 407 | +1.62% | 11,200 | 37億5902万 | +9.05% | 33.73 | 3.08 |
| 03/08 | 407 | 407 | 400 | 400 | -1.42% | 6,400 | 36億9895万 | +7.88% | 33.19 | 3.03 |
| 03/07 | 407 | 407 | 403 | 406 | +0.06% | 14,400 | 37億5208万 | +10.03% | 33.67 | 3.07 |
| 03/04 | 395 | 406 | 395 | 406 | +3.24% | 29,600 | 37億4977万 | +10.86% | 33.65 | 3.07 |
| 03/03 | 408 | 408 | 388 | 393 | -1.75% | 10,000 | 36億3194万 | +7.97% | 32.59 | 2.98 |
| 03/02 | 403 | 413 | 400 | 400 | 0% | 15,600 | 36億9664万 | +10.19% | 33.17 | 3.03 |
| 03/01 | 389 | 405 | 389 | 400 | +3.23% | 10,000 | 36億9664万 | +10.8% | 33.17 | 3.03 |
| 02/29 | 394 | 404 | 386 | 388 | -1.08% | 6,400 | 35億8112万 | +7.64% | 32.13 | 2.93 |
| 02/26 | 395 | 395 | 385 | 392 | -2.06% | 8,400 | 36億2039万 | +8.82% | 32.49 | 2.97 |
| 02/25 | 378 | 400 | 378 | 400 | +5.96% | 19,600 | 36億9664万 | +11.42% | 33.17 | 3.03 |
| 02/24 | 388 | 390 | 378 | 378 | 0% | 8,000 | 34億8870万 | +5.45% | 31.3 | 2.86 |
| 02/23 | 418 | 418 | 378 | 378 | -2.58% | 26,800 | 34億8870万 | +5.15% | 31.3 | 2.86 |
| 02/22 | 399 | 400 | 378 | 388 | -1.59% | 30,000 | 35億7895万 | +7.64% | 32.11 | 2.93 |
| 02/19 | 388 | 410 | 380 | 394 | -5.69% | 68,000 | 36億3667万 | +9.07% | 32.63 | 2.98 |
| 02/18 | 475 | 488 | 401 | 418 | -0.95% | 396,000 | 38億5603万 | +15.01% | 34.6 | 3.16 |
| 02/17 | 422 | 422 | 422 | 422 | +21.65% | 131,600 | 38億9297万 | +15.8% | 34.93 | 3.19 |
| 02/16 | 346 | 347 | 343 | 347 | +27.62% | 38,000 | 32億27万 | -4.81% | 28.72 | 2.62 |
| 02/15 | 308 | 308 | 263 | 272 | -0.82% | 34,800 | 25億757万 | -26.22% | 22.5 | 2.05 |
| 02/12 | 308 | 308 | 274 | 274 | -15.77% | 31,200 | 25億2835万 | -27% | 22.69 | 2.07 |
| 02/10 | 325 | 330 | 325 | 325 | 0% | 89,200 | 30億170万 | -14.92% | 26.93 | 2.46 |
| 02/09 | 327 | 333 | 325 | 325 | -0.76% | 30,400 | 30億170万 | -16.02% | 26.93 | 2.46 |
| 02/08 | 334 | 337 | 325 | 328 | -6.09% | 34,800 | 30億2479万 | -16.67% | 27.14 | 2.48 |
| 02/05 | 348 | 356 | 345 | 349 | -3.86% | 26,800 | 32億2105万 | -12.37% | 28.9 | 2.64 |
| 02/04 | 360 | 365 | 360 | 363 | -1.49% | 8,800 | 33億5035万 | -9.99% | 30.06 | 2.75 |
| 02/03 | 358 | 375 | 358 | 368 | +1.94% | 8,400 | 34億115万 | -9.52% | 30.52 | 2.79 |
| 02/02 | 361 | 375 | 353 | 361 | +0.14% | 20,400 | 33億3650万 | -11.67% | 29.94 | 2.73 |
| 02/01 | 353 | 376 | 353 | 361 | +6.89% | 33,600 | 33億3188万 | -12.44% | 29.9 | 2.73 |
| 01/29 | 337 | 348 | 320 | 338 | -4.12% | 118,000 | 31億1715万 | -18.67% | 27.97 | 2.55 |
| 01/28 | 354 | 358 | 350 | 352 | -2.49% | 23,200 | 32億5107万 | -16.19% | 29.17 | 2.66 |
| 01/27 | 363 | 370 | 358 | 361 | +0.98% | 14,000 | 33億3419万 | -15.06% | 29.92 | 2.73 |
| 01/26 | 375 | 375 | 351 | 358 | -3.51% | 22,000 | 33億187万 | -16.67% | 29.63 | 2.71 |
| 01/25 | 383 | 384 | 363 | 371 | -1.46% | 32,800 | 34億2193万 | -14.63% | 30.71 | 2.8 |
| 01/22 | 371 | 392 | 365 | 376 | +3.01% | 19,600 | 34億7273万 | -14.16% | 31.16 | 2.85 |
| 01/21 | 366 | 380 | 365 | 365 | -2.99% | 15,600 | 33億7114万 | -17.79% | 30.25 | 2.76 |
| 01/20 | 401 | 401 | 376 | 376 | -6.52% | 25,600 | 34億7504万 | -16.2% | 31.18 | 2.85 |
| 01/19 | 394 | 403 | 394 | 403 | -0.43% | 13,200 | 37億1749万 | -11.54% | 33.36 | 3.05 |
| 01/18 | 404 | 413 | 391 | 404 | -3.41% | 20,000 | 37億3365万 | -12.12% | 33.5 | 3.06 |
| 01/15 | 434 | 483 | 418 | 419 | -4.34% | 36,000 | 38億6526万 | -10% | 34.68 | 3.17 |
| 01/14 | 418 | 449 | 418 | 438 | -3.42% | 13,200 | 40億4075万 | -6.91% | 36.26 | 3.31 |
| 01/13 | 426 | 456 | 425 | 453 | +8.76% | 18,000 | 41億8390万 | -4.43% | 37.54 | 3.43 |
| 01/12 | 440 | 441 | 410 | 417 | -5.45% | 20,800 | 38億4679万 | -12.68% | 34.52 | 3.15 |
| 01/08 | 458 | 458 | 435 | 441 | -1.56% | 10,400 | 40億6845万 | -8.61% | 36.51 | 3.33 |
| 01/07 | 451 | 454 | 440 | 448 | -1.65% | 8,400 | 41億3311万 | -7.92% | 37.09 | 3.39 |
| 01/06 | 465 | 475 | 455 | 455 | -1.03% | 10,400 | 42億238万 | -7.14% | 37.71 | 3.44 |
| 01/05 | 463 | 469 | 450 | 460 | +0.93% | 11,200 | 42億4625万 | -6.74% | 38.1 | 3.48 |
| 01/04 | 463 | 475 | 455 | 456 | -1.57% | 12,000 | 42億699万 | -8.17% | 37.75 | 3.45 |
| 2015 |
| 12/30 | 468 | 470 | 463 | 463 | -2.06% | 6,800 | 42億7395万 | -7.45% | 38.35 | 3.5 |
| 12/29 | 443 | 476 | 443 | 473 | +2% | 16,400 | 43億6401万 | -6.06% | 39.16 | 3.58 |
| 12/28 | 435 | 467 | 435 | 463 | +8.94% | 17,600 | 42億7857万 | -8.45% | 38.39 | 3.51 |
| 12/25 | 419 | 438 | 419 | 425 | +1.55% | 40,400 | 39億2760万 | -16.45% | 35.24 | 3.22 |
| 12/24 | 450 | 450 | 419 | 419 | -5.9% | 56,000 | 38億6757万 | -18.37% | 34.7 | 3.17 |
| 12/22 | 473 | 473 | 445 | 445 | -2.73% | 60,800 | 41億1002万 | -13.93% | 36.88 | 3.37 |
| 12/21 | 463 | 465 | 445 | 458 | -2.81% | 43,600 | 42億2547万 | -12.19% | 37.92 | 3.46 |
| 12/18 | 475 | 475 | 471 | 471 | -0.89% | 21,600 | 43億4784万 | -10.5% | 39.01 | 3.56 |
| 12/17 | 479 | 482 | 472 | 475 | -0.11% | 48,400 | 43億8710万 | -10.38% | 39.37 | 3.6 |
| 12/16 | 488 | 490 | 476 | 476 | -1.96% | 27,600 | 43億9171万 | -10.96% | 39.41 | 3.6 |
| 12/15 | 490 | 498 | 475 | 485 | -4.01% | 53,600 | 44億7946万 | -9.68% | 40.19 | 3.67 |
| 12/14 | 495 | 508 | 488 | 505 | -1.7% | 60,400 | 46億6648万 | -6.44% | 41.87 | 3.82 |
| 12/11 | 513 | 520 | 509 | 514 | +0.64% | 12,800 | 47億4730万 | -5.17% | 42.6 | 3.89 |
| 12/10 | 525 | 525 | 508 | 511 | -3.22% | 23,200 | 47億1728万 | -6.11% | 42.33 | 3.87 |
| 12/09 | 525 | 529 | 525 | 528 | -1.26% | 8,400 | 48億7429万 | -3.34% | 43.74 | 3.99 |
| 12/08 | 542 | 543 | 530 | 535 | -1.29% | 11,600 | 49億3664万 | -2.46% | 44.3 | 4.05 |
| 12/07 | 539 | 542 | 536 | 542 | +0.56% | 7,200 | 50億129万 | -1.55% | 44.88 | 4.1 |
| 12/04 | 535 | 540 | 528 | 539 | +1.13% | 12,800 | 49億7358万 | -2.27% | 44.63 | 4.08 |
| 12/03 | 545 | 545 | 533 | 533 | -0.93% | 6,800 | 49億1817万 | -3.71% | 44.13 | 4.03 |
| 12/02 | 538 | 545 | 537 | 538 | -0.09% | 8,000 | 49億6435万 | -3.33% | 44.55 | 4.07 |
| 12/01 | 545 | 545 | 538 | 538 | +0.09% | 11,200 | 49億6896万 | -3.58% | 44.59 | 4.07 |
| 11/30 | 546 | 551 | 538 | 538 | +0.47% | 12,000 | 49億6435万 | -4.02% | 44.55 | 4.07 |
| 11/27 | 531 | 538 | 531 | 535 | -1.61% | 12,400 | 49億4126万 | -4.8% | 44.34 | 4.05 |
| 11/26 | 538 | 546 | 538 | 544 | +0.32% | 6,400 | 50億2207万 | -3.76% | 45.06 | 4.12 |
| 11/25 | 546 | 546 | 534 | 542 | -1.45% | 12,000 | 50億591万 | -4.07% | 44.92 | 4.1 |
| 11/24 | 527 | 550 | 527 | 550 | +3.04% | 11,200 | 50億7980万 | -3% | 45.58 | 4.16 |
| 11/20 | 525 | 538 | 524 | 534 | -0.7% | 20,800 | 49億2971万 | -6.03% | 44.23 | 4.04 |
| 11/19 | 528 | 538 | 528 | 538 | +0.94% | 18,000 | 49億6435万 | -6.03% | 44.55 | 4.07 |
| 11/18 | 543 | 549 | 530 | 533 | +0.47% | 13,600 | 49億1817万 | -7.23% | 44.13 | 4.03 |
| 11/17 | 558 | 563 | 514 | 530 | -3.72% | 50,800 | 48億9508万 | -8.3% | 43.92 | 4.01 |
| 11/16 | 573 | 573 | 551 | 551 | -3.46% | 14,800 | 50億8441万 | -5.57% | 45.62 | 4.17 |
| 11/13 | 563 | 571 | 563 | 570 | -0.39% | 7,600 | 52億6682万 | -2.69% | 47.26 | 4.32 |
| 11/12 | 575 | 580 | 568 | 573 | 0% | 14,000 | 52億8761万 | -2.47% | 47.45 | 4.33 |
| 11/11 | 555 | 573 | 555 | 573 | +3.15% | 22,000 | 52億8761万 | -2.14% | 47.45 | 4.33 |
| 11/10 | 558 | 558 | 555 | 555 | -0.36% | 1,200 | 51億2598万 | -4.8% | 46 | 4.2 |
| 11/09 | 559 | 565 | 551 | 557 | -0.36% | 10,000 | 51億4445万 | -4.3% | 46.16 | 4.22 |
| 11/06 | 555 | 565 | 546 | 559 | +0.95% | 29,600 | 51億6292万 | -3.62% | 46.33 | 4.23 |
| 11/05 | 563 | 572 | 554 | 554 | -1.64% | 17,200 | 51億1443万 | -4.36% | 45.89 | 4.19 |
| 11/04 | 572 | 593 | 563 | 563 | -2.51% | 27,200 | 51億9986万 | -2.43% | 46.66 | 4.26 |
