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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2017 | 1/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 474 | 479 | 473 | 478 | +2.96% | 21,200 | 119億4132万 | -2.95% | 8.89 | 1.25 |
| 03/30 | 475 | 475 | 461 | 464 | -2.83% | 88,400 | 115億9746万 | -5.74% | 8.64 | 1.21 |
| 03/29 | 473 | 477 | 472 | 477 | -2.1% | 8,000 | 119億3506万 | -3.19% | 8.89 | 1.25 |
| 03/28 | 487 | 489 | 485 | 488 | +0.26% | 19,600 | 121億9140万 | -1.32% | 9.08 | 1.27 |
| 03/25 | 498 | 500 | 484 | 486 | -2.11% | 59,600 | 121億6014万 | -1.57% | 9.06 | 1.27 |
| 03/24 | 497 | 497 | 497 | 497 | -0.05% | 3,600 | 124億2272万 | +0.56% | 9.25 | 1.3 |
| 03/23 | 495 | 497 | 495 | 497 | -0.15% | 6,400 | 124億2897万 | +0.61% | 9.26 | 1.3 |
| 03/22 | 506 | 506 | 495 | 498 | +0.35% | 15,600 | 124億4773万 | +0.76% | 9.27 | 1.3 |
| 03/18 | 496 | 498 | 495 | 496 | -0.65% | 5,200 | 124億396万 | +0.61% | 9.24 | 1.3 |
| 03/17 | 498 | 506 | 497 | 499 | +0.5% | 7,600 | 124億8524万 | +1.27% | 9.3 | 1.3 |
| 03/16 | 497 | 497 | 497 | 497 | -0.1% | 3,600 | 124億2272万 | +0.76% | 9.25 | 1.3 |
| 03/15 | 497 | 500 | 496 | 497 | +0.05% | 7,200 | 124億3522万 | +0.86% | 9.26 | 1.3 |
| 03/14 | 506 | 506 | 493 | 497 | +0.25% | 19,600 | 124億2897万 | +0.61% | 9.26 | 1.3 |
| 03/11 | 495 | 496 | 495 | 496 | +0.51% | 2,800 | 123億9771万 | +0.15% | 9.23 | 1.3 |
| 03/10 | 491 | 500 | 491 | 493 | +0.15% | 7,600 | 123億3519万 | -0.95% | 9.19 | 1.29 |
| 03/09 | 490 | 493 | 488 | 493 | -1.45% | 3,600 | 123億1644万 | -1.89% | 9.17 | 1.29 |
| 03/08 | 505 | 505 | 497 | 500 | -0.05% | 4,400 | 124億9774万 | -1.24% | 9.31 | 1.31 |
| 03/07 | 499 | 508 | 499 | 500 | +0.76% | 9,200 | 125億400万 | -1.96% | 9.31 | 1.31 |
| 03/04 | 495 | 496 | 489 | 496 | +1.74% | 7,200 | 124億1022万 | -2.89% | 9.24 | 1.3 |
| 03/03 | 485 | 495 | 485 | 488 | +0.36% | 6,000 | 121億9765万 | -4.74% | 9.08 | 1.27 |
| 03/02 | 483 | 494 | 483 | 486 | +0.99% | 14,800 | 121億5388万 | -5.45% | 9.05 | 1.27 |
| 03/01 | 494 | 495 | 481 | 481 | -3.22% | 19,600 | 120億3510万 | -6.55% | 8.96 | 1.26 |
| 02/29 | 499 | 499 | 494 | 497 | -0.15% | 9,600 | 124億3522万 | -3.63% | 9.26 | 1.3 |
| 02/26 | 493 | 498 | 493 | 498 | +1.63% | 4,000 | 124億5398万 | -3.68% | 9.28 | 1.3 |
| 02/25 | 490 | 495 | 489 | 490 | 0% | 7,600 | 122億5392万 | -5.41% | 9.13 | 1.28 |
| 02/24 | 489 | 497 | 485 | 490 | 0% | 4,000 | 122億5392万 | -5.41% | 9.13 | 1.28 |
| 02/23 | 499 | 499 | 489 | 490 | +0.2% | 8,800 | 122億5392万 | -5.59% | 9.13 | 1.28 |
| 02/22 | 487 | 498 | 487 | 489 | -1.66% | 13,200 | 122億2891万 | -5.78% | 9.11 | 1.28 |
| 02/19 | 498 | 498 | 492 | 497 | -0.05% | 4,800 | 124億3522万 | -4.56% | 9.26 | 1.3 |
| 02/18 | 498 | 499 | 491 | 498 | +1.89% | 10,000 | 124億4148万 | -4.69% | 9.27 | 1.3 |
| 02/17 | 498 | 498 | 487 | 488 | +0.21% | 9,600 | 122億1015万 | -6.64% | 9.09 | 1.28 |
| 02/16 | 496 | 498 | 487 | 487 | +0.31% | 9,600 | 121億8514万 | -7.19% | 9.08 | 1.27 |
| 02/15 | 499 | 499 | 484 | 486 | +1.3% | 17,200 | 121億4763万 | -8% | 9.05 | 1.27 |
| 02/12 | 496 | 496 | 480 | 480 | -4.15% | 20,400 | 119億9133万 | -9.7% | 8.93 | 1.25 |
| 02/10 | 500 | 502 | 500 | 500 | +0.2% | 14,800 | 125億1025万 | -6.5% | 9.32 | 1.31 |
| 02/09 | 510 | 510 | 498 | 499 | -4.95% | 27,200 | 124億8524万 | -7.03% | 9.3 | 1.3 |
| 02/08 | 533 | 533 | 525 | 525 | -1.64% | 4,400 | 131億3545万 | -2.73% | 9.78 | 1.37 |
| 02/05 | 550 | 555 | 529 | 534 | -6.48% | 10,400 | 133億5427万 | -1.29% | 9.95 | 1.4 |
| 02/04 | 560 | 571 | 560 | 571 | -2.18% | 1,200 | 142億7956万 | +5.35% | 10.64 | 1.49 |
| 02/03 | 600 | 600 | 555 | 584 | -2.71% | 6,000 | 145億9842万 | +7.7% | 10.87 | 1.53 |
| 02/02 | 595 | 612 | 595 | 600 | +2.13% | 7,600 | 150億480万 | +10.91% | 11.18 | 1.57 |
| 02/01 | 563 | 600 | 563 | 588 | +9.3% | 15,600 | 146億9220万 | +8.8% | 10.94 | 1.54 |
| 01/29 | 523 | 538 | 523 | 538 | +2.87% | 4,400 | 134億4180万 | -0.28% | 10.01 | 1.4 |
| 01/28 | 520 | 539 | 520 | 523 | -0.05% | 14,400 | 130億6668万 | -3.24% | 9.73 | 1.37 |
| 01/27 | 523 | 523 | 523 | 523 | +2% | 2,400 | 130億7293万 | -3.55% | 9.74 | 1.37 |
| 01/26 | 510 | 523 | 506 | 513 | -1.91% | 19,200 | 128億1660万 | -5.79% | 9.55 | 1.34 |
| 01/25 | 514 | 538 | 514 | 523 | +1.75% | 8,000 | 130億6668万 | -4.13% | 9.73 | 1.37 |
| 01/22 | 519 | 520 | 506 | 514 | -0.1% | 4,400 | 128億4160万 | -6.12% | 9.56 | 1.34 |
| 01/21 | 500 | 518 | 500 | 514 | +1.53% | 12,000 | 128億5411万 | -6.38% | 9.57 | 1.34 |
| 01/20 | 502 | 507 | 502 | 506 | +0.65% | 8,800 | 126億6030万 | -7.95% | 9.43 | 1.32 |
| 01/19 | 500 | 515 | 500 | 503 | +0.25% | 7,600 | 125億7902万 | -8.71% | 9.37 | 1.31 |
| 01/18 | 506 | 518 | 496 | 502 | -3.51% | 33,200 | 125億4776万 | -9.27% | 9.35 | 1.31 |
| 01/15 | 528 | 528 | 520 | 520 | -1.09% | 4,800 | 130億416万 | -6.31% | 9.69 | 1.36 |
| 01/14 | 533 | 533 | 520 | 526 | -1.31% | 8,400 | 131億4795万 | -5.44% | 9.79 | 1.37 |
| 01/13 | 538 | 545 | 533 | 533 | +0.05% | 6,000 | 133億2301万 | -4.35% | 9.92 | 1.39 |
| 01/12 | 557 | 557 | 533 | 533 | -5.38% | 20,400 | 133億1676万 | -4.4% | 9.92 | 1.39 |
| 01/08 | 568 | 568 | 562 | 563 | -0.4% | 20,400 | 140億7325万 | +0.85% | 10.48 | 1.47 |
| 01/07 | 563 | 569 | 563 | 565 | -0.44% | 9,200 | 141億2952万 | +1.62% | 10.52 | 1.48 |
| 01/06 | 569 | 569 | 563 | 568 | +0.8% | 8,400 | 141億9204万 | +2.25% | 10.57 | 1.48 |
| 01/05 | 572 | 572 | 563 | 563 | -0.13% | 2,800 | 140億7950万 | +1.62% | 10.49 | 1.47 |
| 01/04 | 563 | 572 | 563 | 564 | +0.36% | 6,400 | 140億9826万 | +2.13% | 10.5 | 1.47 |
| 2015 |
| 12/30 | 563 | 564 | 556 | 562 | -0.62% | 9,600 | 140億4824万 | +1.95% | 10.46 | 1.47 |
| 12/29 | 567 | 568 | 565 | 565 | -0.31% | 8,400 | 141億3577万 | +2.77% | 10.53 | 1.48 |
| 12/28 | 571 | 575 | 565 | 567 | +0.31% | 8,000 | 141億7953万 | +3.47% | 10.56 | 1.48 |
| 12/25 | 565 | 567 | 564 | 565 | +0.04% | 8,400 | 141億3577万 | +3.34% | 10.53 | 1.48 |
| 12/24 | 566 | 569 | 564 | 565 | -0.18% | 21,200 | 141億2952万 | +3.67% | 10.52 | 1.48 |
| 12/22 | 565 | 568 | 565 | 566 | +0.35% | 8,000 | 141億5452万 | +4.24% | 10.54 | 1.48 |
| 12/21 | 569 | 570 | 563 | 564 | -0.13% | 6,000 | 141億451万 | +4.06% | 10.5 | 1.47 |
| 12/18 | 564 | 583 | 563 | 565 | +0.4% | 24,800 | 141億2326万 | +4.39% | 10.52 | 1.48 |
| 12/17 | 570 | 585 | 561 | 563 | +0.45% | 36,000 | 140億6700万 | +4.17% | 10.48 | 1.47 |
| 12/16 | 563 | 563 | 559 | 560 | -0.44% | 13,200 | 140億448万 | +3.9% | 10.43 | 1.46 |
| 12/15 | 563 | 570 | 554 | 563 | +1.81% | 15,600 | 140億6700万 | +4.55% | 10.48 | 1.47 |
| 12/14 | 538 | 553 | 538 | 553 | +1.33% | 30,400 | 138億1692万 | +2.7% | 10.29 | 1.44 |
| 12/11 | 538 | 545 | 538 | 545 | 0% | 15,600 | 136億3561万 | +1.54% | 10.16 | 1.42 |
| 12/10 | 534 | 546 | 534 | 545 | -0.14% | 6,400 | 136億3561万 | +1.54% | 10.16 | 1.42 |
| 12/09 | 541 | 547 | 541 | 546 | -0.05% | 16,800 | 136億5436万 | +1.68% | 10.17 | 1.43 |
| 12/08 | 548 | 548 | 528 | 546 | -0.23% | 26,400 | 136億6062万 | +1.72% | 10.17 | 1.43 |
| 12/07 | 548 | 548 | 543 | 548 | +0.05% | 11,200 | 136億9188万 | +2.15% | 10.2 | 1.43 |
| 12/04 | 543 | 549 | 535 | 547 | +0.64% | 8,800 | 136億8562万 | +2.29% | 10.19 | 1.43 |
| 12/03 | 550 | 550 | 536 | 544 | +0.46% | 20,000 | 135億9810万 | +2.02% | 10.13 | 1.42 |
| 12/02 | 542 | 542 | 541 | 541 | +1.64% | 1,600 | 135億3558万 | +1.74% | 10.08 | 1.41 |
| 12/01 | 535 | 535 | 533 | 533 | -0.05% | 18,800 | 133億1676万 | +0.47% | 9.92 | 1.39 |
| 11/30 | 538 | 538 | 533 | 533 | -0.19% | 17,600 | 133億2301万 | +0.52% | 9.92 | 1.39 |
| 11/27 | 535 | 535 | 530 | 534 | +0.71% | 7,200 | 133億4802万 | +0.9% | 9.94 | 1.39 |
| 11/26 | 530 | 531 | 526 | 530 | 0% | 14,000 | 132億5424万 | +0.38% | 9.87 | 1.39 |
| 11/25 | 530 | 530 | 525 | 530 | 0% | 15,200 | 132億5424万 | +0.57% | 9.87 | 1.39 |
| 11/24 | 528 | 534 | 528 | 530 | +0.71% | 3,600 | 132億5424万 | +0.57% | 9.87 | 1.39 |
| 11/20 | 525 | 527 | 525 | 526 | -0.43% | 6,400 | 131億6046万 | -0.14% | 9.8 | 1.38 |
| 11/19 | 526 | 533 | 524 | 529 | +0.67% | 13,200 | 132億1672万 | +0.28% | 9.84 | 1.38 |
| 11/18 | 527 | 528 | 525 | 525 | +0.33% | 21,200 | 131億2920万 | 0% | 9.78 | 1.37 |
| 11/17 | 535 | 535 | 523 | 523 | -1.37% | 24,000 | 130億8543万 | -0.33% | 9.75 | 1.37 |
| 11/16 | 525 | 531 | 520 | 531 | -0.28% | 29,200 | 132億6674万 | +1.24% | 9.88 | 1.39 |
| 11/13 | 533 | 540 | 528 | 532 | -0.93% | 21,600 | 133億425万 | +1.92% | 9.91 | 1.39 |
| 11/12 | 538 | 538 | 529 | 537 | +0.47% | 8,400 | 134億2929万 | +3.07% | 10 | 1.4 |
| 11/11 | 550 | 560 | 525 | 535 | -2.77% | 37,200 | 133億6677万 | +2.79% | 9.96 | 1.4 |
| 11/10 | 543 | 550 | 543 | 550 | 0% | 8,800 | 137億4814万 | +5.92% | 10.24 | 1.44 |
| 11/09 | 550 | 550 | 542 | 550 | +1.76% | 5,200 | 137億4814万 | +6.33% | 10.24 | 1.44 |
| 11/06 | 538 | 550 | 536 | 540 | +0.28% | 10,000 | 135億1057万 | +4.9% | 10.06 | 1.41 |
| 11/05 | 550 | 554 | 539 | 539 | -1.64% | 29,600 | 134億7306万 | +5.02% | 10.03 | 1.41 |
| 11/04 | 558 | 560 | 546 | 548 | +0.41% | 42,800 | 136億9813万 | +6.98% | 10.2 | 1.43 |
