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 |
|---|
| 2018 | 1/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 387 | 394 | 383 | 384 | -0.78% | 27,800 | 84億8394万 | +0.13% | 6.79 | 0.61 |
| 03/30 | 386 | 394 | 386 | 387 | -1.65% | 33,400 | 85億5030万 | +1.44% | 6.84 | 0.61 |
| 03/29 | 387 | 395 | 384 | 393 | -0.76% | 15,400 | 86億9410万 | +3.69% | 6.96 | 0.62 |
| 03/28 | 394 | 396 | 393 | 396 | +0.51% | 25,400 | 87億6047万 | +4.76% | 7.01 | 0.63 |
| 03/25 | 395 | 395 | 390 | 394 | +1.03% | 26,000 | 87億1622万 | +4.79% | 6.98 | 0.62 |
| 03/24 | 395 | 395 | 389 | 390 | -0.38% | 22,600 | 86億2773万 | +4.28% | 6.91 | 0.62 |
| 03/23 | 402 | 404 | 379 | 392 | -2% | 29,200 | 86億6091万 | +5.24% | 6.93 | 0.62 |
| 03/22 | 391 | 405 | 391 | 400 | +2.3% | 33,800 | 88億3789万 | +8.27% | 7.07 | 0.63 |
| 03/18 | 392 | 405 | 388 | 391 | -1.88% | 37,000 | 86億3879万 | +6.69% | 6.92 | 0.62 |
| 03/17 | 403 | 405 | 391 | 398 | 0% | 26,200 | 88億471万 | +9.64% | 7.05 | 0.63 |
| 03/16 | 404 | 410 | 388 | 398 | -0.87% | 36,600 | 88億471万 | +10.25% | 7.05 | 0.63 |
| 03/15 | 405 | 415 | 398 | 402 | -2.07% | 40,800 | 88億8214万 | +11.53% | 7.11 | 0.63 |
| 03/14 | 389 | 418 | 388 | 410 | +5.94% | 60,600 | 90億7018万 | +13.89% | 7.26 | 0.65 |
| 03/11 | 383 | 393 | 383 | 387 | -0.39% | 40,200 | 85億6136万 | +7.8% | 6.85 | 0.61 |
| 03/10 | 381 | 392 | 381 | 389 | +2.1% | 24,800 | 85億9455万 | +7.92% | 6.88 | 0.61 |
| 03/09 | 380 | 386 | 378 | 381 | -0.26% | 30,400 | 84億1757万 | +5.69% | 6.74 | 0.6 |
| 03/08 | 385 | 394 | 376 | 382 | -1.55% | 36,600 | 84億3969万 | +5.39% | 6.76 | 0.6 |
| 03/07 | 381 | 392 | 376 | 388 | +1.97% | 39,800 | 85億7243万 | +6.46% | 6.86 | 0.61 |
| 03/04 | 371 | 383 | 371 | 380 | +2.01% | 31,600 | 84億651万 | +3.83% | 6.73 | 0.6 |
| 03/03 | 365 | 374 | 365 | 373 | +1.78% | 20,000 | 82億4059万 | +1.5% | 6.6 | 0.59 |
| 03/02 | 367 | 370 | 360 | 366 | +3.83% | 31,200 | 80億9679万 | -0.81% | 6.48 | 0.58 |
| 03/01 | 354 | 359 | 351 | 353 | -0.28% | 20,000 | 77億9814万 | -4.73% | 6.24 | 0.56 |
| 02/29 | 365 | 366 | 353 | 354 | +0.28% | 35,400 | 78億2026万 | -5.23% | 6.26 | 0.56 |
| 02/26 | 351 | 355 | 351 | 353 | +1.15% | 20,000 | 77億9814万 | -6% | 6.24 | 0.56 |
| 02/25 | 342 | 349 | 341 | 349 | +4.65% | 25,600 | 77億965万 | -7.56% | 6.17 | 0.55 |
| 02/24 | 340 | 341 | 333 | 333 | -2.06% | 34,800 | 73億6675万 | -12.14% | 5.9 | 0.53 |
| 02/23 | 348 | 354 | 339 | 340 | -1.45% | 27,000 | 75億2161万 | -11.23% | 6.02 | 0.54 |
| 02/22 | 345 | 347 | 335 | 345 | -1.15% | 61,800 | 76億3222万 | -10.62% | 6.11 | 0.55 |
| 02/19 | 350 | 355 | 345 | 349 | +0.14% | 31,000 | 77億2071万 | -10.28% | 6.18 | 0.55 |
| 02/18 | 340 | 353 | 340 | 349 | +2.05% | 48,200 | 77億965万 | -11.32% | 6.17 | 0.55 |
| 02/17 | 322 | 350 | 322 | 342 | +4.59% | 55,600 | 75億5479万 | -13.98% | 6.05 | 0.54 |
| 02/16 | 335 | 347 | 327 | 327 | +0.31% | 60,400 | 72億2296万 | -18.38% | 5.78 | 0.52 |
| 02/15 | 323 | 330 | 317 | 326 | +4.16% | 86,000 | 72億84万 | -19.43% | 5.76 | 0.51 |
| 02/12 | 330 | 331 | 312 | 313 | -9.42% | 121,400 | 69億1325万 | -23.41% | 5.53 | 0.49 |
| 02/10 | 367 | 374 | 338 | 345 | -8.61% | 105,400 | 76億3222万 | -16.67% | 6.11 | 0.55 |
| 02/09 | 386 | 394 | 376 | 378 | -5.27% | 38,000 | 83億5120万 | -9.69% | 6.69 | 0.6 |
| 02/08 | 391 | 406 | 390 | 399 | +1.92% | 30,800 | 88億1577万 | -5.34% | 7.06 | 0.63 |
| 02/05 | 397 | 397 | 387 | 391 | -1.51% | 37,600 | 86億4985万 | -7.57% | 6.92 | 0.62 |
| 02/04 | 400 | 408 | 386 | 397 | -2.34% | 35,000 | 87億8259万 | -6.81% | 7.03 | 0.63 |
| 02/03 | 411 | 413 | 405 | 407 | -3.67% | 24,800 | 89億9275万 | -5.24% | 7.2 | 0.64 |
| 02/02 | 423 | 430 | 422 | 422 | -2.43% | 22,600 | 93億3565万 | -1.63% | 7.47 | 0.67 |
| 02/01 | 429 | 440 | 426 | 433 | +2.61% | 30,000 | 95億6793万 | +0.58% | 7.66 | 0.68 |
| 01/29 | 407 | 422 | 403 | 422 | +3.69% | 23,600 | 93億2459万 | -2.2% | 7.46 | 0.67 |
| 01/28 | 419 | 419 | 407 | 407 | -3.79% | 23,400 | 89億9275万 | -6.12% | 7.2 | 0.64 |
| 01/27 | 412 | 426 | 412 | 423 | +4.32% | 30,600 | 93億4671万 | -3.1% | 7.48 | 0.67 |
| 01/26 | 410 | 413 | 403 | 405 | -3.91% | 33,000 | 89億5957万 | -7.53% | 7.17 | 0.64 |
| 01/25 | 429 | 429 | 419 | 422 | +1.93% | 22,200 | 93億2459万 | -4.42% | 7.46 | 0.67 |
| 01/22 | 401 | 414 | 392 | 414 | +7.4% | 40,600 | 91億4761万 | -6.66% | 7.32 | 0.65 |
| 01/21 | 404 | 410 | 385 | 385 | -6.33% | 63,400 | 85億1712万 | -13.68% | 6.82 | 0.61 |
| 01/20 | 420 | 420 | 410 | 411 | -2.49% | 48,000 | 90億9230万 | -8.67% | 7.28 | 0.65 |
| 01/19 | 419 | 429 | 418 | 422 | -0.59% | 19,600 | 93億2459万 | -7.16% | 7.46 | 0.67 |
| 01/18 | 425 | 426 | 418 | 424 | -1.51% | 51,400 | 93億7989万 | -7.22% | 7.51 | 0.67 |
| 01/15 | 434 | 443 | 430 | 431 | -1.03% | 22,600 | 95億2369万 | -6.41% | 7.62 | 0.68 |
| 01/14 | 431 | 440 | 431 | 435 | -2.14% | 50,800 | 96億2324万 | -6.05% | 7.7 | 0.69 |
| 01/13 | 446 | 446 | 440 | 445 | +5.46% | 72,000 | 98億3340万 | -4.61% | 7.87 | 0.7 |
| 01/12 | 430 | 430 | 415 | 422 | -1.86% | 62,200 | 93億2459万 | -10.13% | 7.46 | 0.67 |
| 01/08 | 425 | 439 | 423 | 430 | -0.81% | 38,600 | 95億157万 | -9.2% | 7.61 | 0.68 |
| 01/07 | 443 | 445 | 433 | 433 | -2.48% | 32,600 | 95億7899万 | -9.22% | 7.67 | 0.68 |
| 01/06 | 451 | 455 | 443 | 444 | -1.44% | 20,800 | 98億2234万 | -7.69% | 7.86 | 0.7 |
| 01/05 | 449 | 459 | 444 | 451 | 0% | 41,000 | 99億6614万 | -6.73% | 7.98 | 0.71 |
| 01/04 | 462 | 462 | 447 | 451 | -3.12% | 75,000 | 99億6614万 | -7.3% | 7.98 | 0.71 |
| 2015 |
| 12/30 | 465 | 469 | 457 | 465 | +0.65% | 28,000 | 102億8691万 | -4.91% | 8.23 | 0.74 |
| 12/29 | 450 | 464 | 448 | 462 | +1.87% | 43,600 | 102億2054万 | -5.91% | 8.18 | 0.73 |
| 12/28 | 432 | 457 | 432 | 454 | +6.83% | 52,600 | 100億3250万 | -8.01% | 8.03 | 0.72 |
| 12/25 | 450 | 450 | 422 | 425 | -4.18% | 318,600 | 93億9095万 | -14.24% | 7.52 | 0.67 |
| 12/24 | 458 | 459 | 439 | 443 | -2.96% | 181,000 | 98億22万 | -10.87% | 7.85 | 0.7 |
| 12/22 | 470 | 470 | 454 | 457 | -2.87% | 104,600 | 100億9887万 | -8.7% | 8.08 | 0.72 |
| 12/21 | 475 | 475 | 463 | 470 | -1.88% | 69,800 | 103億9752万 | -6.19% | 8.32 | 0.74 |
| 12/18 | 479 | 484 | 478 | 479 | +0.21% | 56,200 | 105億9662万 | -4.58% | 8.48 | 0.76 |
| 12/17 | 476 | 484 | 476 | 478 | -0.52% | 56,000 | 105億7450万 | -4.97% | 8.47 | 0.76 |
| 12/16 | 479 | 485 | 475 | 481 | +0.95% | 48,200 | 106億2981万 | -4.66% | 8.51 | 0.76 |
| 12/15 | 479 | 489 | 476 | 476 | -2.16% | 40,000 | 105億3026万 | -5.74% | 8.43 | 0.75 |
| 12/14 | 481 | 489 | 478 | 487 | -0.71% | 36,800 | 107億6254万 | -3.85% | 8.62 | 0.77 |
| 12/11 | 485 | 495 | 485 | 490 | -0.31% | 59,000 | 108億3997万 | -3.16% | 8.68 | 0.77 |
| 12/10 | 500 | 500 | 488 | 492 | -1.9% | 58,400 | 108億7315万 | -2.87% | 8.7 | 0.78 |
| 12/09 | 497 | 502 | 495 | 501 | -0.6% | 42,800 | 110億8332万 | -1.38% | 8.87 | 0.79 |
| 12/08 | 511 | 515 | 502 | 504 | -1.27% | 44,200 | 111億4968万 | -0.79% | 8.93 | 0.8 |
| 12/07 | 507 | 515 | 507 | 511 | +0.89% | 48,800 | 112億9348万 | +0.49% | 9.04 | 0.81 |
| 12/04 | 519 | 519 | 503 | 506 | -3.16% | 101,000 | 111億9393万 | -0.2% | 8.96 | 0.8 |
| 12/03 | 529 | 529 | 521 | 523 | -0.85% | 27,200 | 115億5895万 | +3.26% | 9.25 | 0.83 |
| 12/02 | 528 | 533 | 517 | 527 | 0% | 69,800 | 116億5850万 | +4.56% | 9.33 | 0.83 |
| 12/01 | 527 | 535 | 520 | 527 | +0.57% | 101,400 | 116億5850万 | +5.19% | 9.33 | 0.83 |
| 11/30 | 503 | 524 | 503 | 524 | +4.59% | 59,400 | 115億9213万 | +5.01% | 9.28 | 0.83 |
| 11/27 | 511 | 512 | 500 | 501 | -2.43% | 47,200 | 110億8332万 | +0.8% | 8.87 | 0.79 |
| 11/26 | 525 | 525 | 511 | 514 | -2.56% | 65,600 | 113億5985万 | +3.74% | 9.09 | 0.81 |
| 11/25 | 524 | 532 | 517 | 527 | +1.35% | 89,000 | 116億5850万 | +7.11% | 9.33 | 0.83 |
| 11/24 | 505 | 520 | 505 | 520 | +3.07% | 87,600 | 115億364万 | +6.34% | 9.21 | 0.82 |
| 11/20 | 500 | 505 | 496 | 505 | +0.9% | 52,200 | 111億6075万 | +3.81% | 8.93 | 0.8 |
| 11/19 | 500 | 501 | 493 | 500 | +0.7% | 45,200 | 110億6120万 | +3.52% | 8.85 | 0.79 |
| 11/18 | 501 | 502 | 495 | 497 | -0.9% | 48,800 | 109億8377万 | +3.22% | 8.79 | 0.79 |
| 11/17 | 498 | 503 | 495 | 501 | +2.14% | 42,600 | 110億8332万 | +4.38% | 8.87 | 0.79 |
| 11/16 | 492 | 494 | 490 | 491 | -1.8% | 32,800 | 108億5103万 | +2.4% | 8.69 | 0.78 |
| 11/13 | 498 | 500 | 493 | 500 | +0.1% | 42,200 | 110億5013万 | +4.72% | 8.85 | 0.79 |
| 11/12 | 500 | 501 | 497 | 499 | -0.8% | 38,200 | 110億3907万 | +5.27% | 8.84 | 0.79 |
| 11/11 | 504 | 506 | 495 | 503 | +0.5% | 47,000 | 111億2756万 | +6.57% | 8.91 | 0.8 |
| 11/10 | 501 | 502 | 493 | 501 | -0.2% | 44,000 | 110億7226万 | +6.72% | 8.86 | 0.79 |
| 11/09 | 501 | 509 | 499 | 502 | +1.31% | 59,800 | 110億9438万 | +7.62% | 8.88 | 0.79 |
| 11/06 | 486 | 499 | 486 | 495 | +1.02% | 63,400 | 109億5058万 | +6.91% | 8.77 | 0.78 |
| 11/05 | 527 | 533 | 475 | 490 | -6.76% | 119,800 | 108億3997万 | +6.52% | 8.68 | 0.77 |
| 11/04 | 513 | 529 | 513 | 526 | +3.44% | 79,400 | 116億2532万 | +14.99% | 9.31 | 0.83 |
