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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2016 |
| 03/31 | 74 | 82 | 74 | 78 | +5.44% | 84,000 | 31億4712万 | +6.16% | 18.22 | 0.4 |
| 03/30 | 73 | 74 | 72 | 74 | 0% | 7,600 | 29億8468万 | +0.68% | 17.28 | 0.38 |
| 03/29 | 73 | 74 | 73 | 74 | +0.34% | 2,400 | 29億8468万 | +0.68% | 17.28 | 0.38 |
| 03/28 | 75 | 75 | 73 | 73 | -0.68% | 6,800 | 29億7453万 | +0.34% | 17.22 | 0.38 |
| 03/25 | 73 | 74 | 73 | 74 | +1.37% | 8,800 | 29億9484万 | +1.03% | 17.34 | 0.38 |
| 03/24 | 74 | 74 | 73 | 73 | 0% | 5,600 | 29億5423万 | +1.04% | 17.1 | 0.37 |
| 03/23 | 74 | 74 | 72 | 73 | -1.69% | 8,400 | 29億5423万 | +1.04% | 17.1 | 0.37 |
| 03/22 | 75 | 76 | 74 | 74 | +1.02% | 14,000 | 30億499万 | +2.78% | 17.4 | 0.38 |
| 03/18 | 73 | 73 | 73 | 73 | -0.34% | 1,200 | 29億7453万 | +1.74% | 17.22 | 0.38 |
| 03/17 | 73 | 74 | 72 | 74 | +0.34% | 36,000 | 29億8468万 | +3.52% | 17.28 | 0.38 |
| 03/16 | 75 | 75 | 73 | 73 | -1.35% | 14,800 | 29億7453万 | +3.17% | 17.22 | 0.38 |
| 03/15 | 75 | 75 | 74 | 74 | -0.67% | 6,000 | 30億1514万 | +4.58% | 17.46 | 0.38 |
| 03/14 | 75 | 75 | 74 | 75 | +1.01% | 29,600 | 30億3544万 | +5.28% | 17.57 | 0.39 |
| 03/11 | 73 | 75 | 73 | 74 | +1.02% | 4,800 | 30億499万 | +4.23% | 17.4 | 0.38 |
| 03/10 | 73 | 73 | 73 | 73 | +0.69% | 2,800 | 29億7453万 | +3.17% | 17.22 | 0.38 |
| 03/09 | 73 | 73 | 73 | 73 | -0.68% | 2,400 | 29億5423万 | +2.46% | 17.1 | 0.37 |
| 03/08 | 75 | 75 | 73 | 73 | -3.3% | 12,000 | 29億7453万 | +1.74% | 17.22 | 0.38 |
| 03/07 | 78 | 78 | 73 | 76 | -3.19% | 74,400 | 30億7605万 | +5.21% | 17.81 | 0.39 |
| 03/04 | 74 | 78 | 74 | 78 | +5.39% | 28,400 | 31億7757万 | +8.68% | 18.4 | 0.4 |
| 03/03 | 70 | 75 | 70 | 74 | +6.07% | 14,000 | 30億1514万 | +3.13% | 17.46 | 0.38 |
| 03/02 | 71 | 71 | 70 | 70 | -0.36% | 12,400 | 28億4256万 | -2.78% | 16.46 | 0.36 |
| 03/01 | 69 | 70 | 68 | 70 | +1.81% | 23,200 | 28億5271万 | -2.43% | 16.52 | 0.36 |
| 02/29 | 71 | 72 | 69 | 69 | -1.78% | 17,600 | 28億195万 | -4.17% | 16.22 | 0.36 |
| 02/26 | 71 | 71 | 69 | 70 | +0.36% | 17,200 | 28億5271万 | -2.43% | 16.52 | 0.36 |
| 02/25 | 69 | 70 | 68 | 70 | -1.41% | 14,800 | 28億4256万 | -2.78% | 16.46 | 0.36 |
| 02/24 | 70 | 71 | 68 | 71 | -0.35% | 24,000 | 28億8316万 | -1.39% | 16.69 | 0.37 |
| 02/23 | 71 | 72 | 70 | 71 | +1.06% | 22,400 | 28億9332万 | -1.04% | 16.75 | 0.37 |
| 02/22 | 69 | 71 | 67 | 71 | +4.44% | 9,200 | 28億6286万 | -2.08% | 16.58 | 0.36 |
| 02/19 | 69 | 69 | 66 | 68 | +1.12% | 20,800 | 27億4104万 | -6.25% | 15.87 | 0.35 |
| 02/18 | 67 | 67 | 66 | 67 | +1.14% | 18,800 | 27億1058万 | -8.56% | 15.69 | 0.34 |
| 02/17 | 66 | 68 | 66 | 66 | -1.49% | 56,800 | 26億8012万 | -9.59% | 15.52 | 0.34 |
| 02/16 | 71 | 71 | 65 | 67 | -3.6% | 93,600 | 27億2073万 | -9.46% | 15.75 | 0.35 |
| 02/15 | 70 | 73 | 65 | 70 | +1.46% | 52,800 | 28億2225万 | -6.08% | 16.34 | 0.36 |
| 02/12 | 70 | 72 | 69 | 69 | -4.86% | 67,600 | 27億8164万 | -8.67% | 16.1 | 0.35 |
| 02/10 | 73 | 73 | 68 | 72 | 0% | 28,000 | 29億2377万 | -5.26% | 16.93 | 0.37 |
| 02/09 | 77 | 77 | 71 | 72 | -8.28% | 18,400 | 29億2377万 | -5.26% | 16.93 | 0.37 |
| 02/08 | 73 | 79 | 73 | 79 | +9.41% | 22,400 | 31億8772万 | +1.95% | 18.46 | 0.4 |
| 02/05 | 74 | 74 | 71 | 72 | -2.38% | 36,400 | 29億1362万 | -6.82% | 16.87 | 0.37 |
| 02/04 | 76 | 76 | 74 | 74 | -3.92% | 12,000 | 29億8468万 | -5.77% | 17.28 | 0.38 |
| 02/03 | 76 | 77 | 74 | 77 | -0.97% | 41,200 | 31億651万 | -1.92% | 17.99 | 0.39 |
| 02/02 | 79 | 79 | 77 | 77 | -1.28% | 8,400 | 31億3696万 | -0.96% | 18.16 | 0.4 |
| 02/01 | 76 | 80 | 76 | 78 | +2.62% | 11,600 | 31億7757万 | -0.95% | 18.4 | 0.4 |
| 01/29 | 75 | 76 | 74 | 76 | +3.39% | 14,400 | 30億9636万 | -3.48% | 17.93 | 0.39 |
| 01/28 | 73 | 74 | 73 | 74 | 0% | 8,800 | 29億9484万 | -6.65% | 17.34 | 0.38 |
| 01/27 | 74 | 75 | 74 | 74 | +2.08% | 26,800 | 29億9484万 | -7.81% | 17.34 | 0.38 |
| 01/26 | 74 | 74 | 72 | 72 | -2.03% | 11,200 | 29億3392万 | -10.8% | 16.99 | 0.37 |
| 01/25 | 72 | 74 | 72 | 74 | +3.87% | 27,600 | 29億9484万 | -8.95% | 17.34 | 0.38 |
| 01/22 | 70 | 73 | 70 | 71 | +4.03% | 10,800 | 28億8316万 | -13.41% | 16.69 | 0.37 |
| 01/21 | 69 | 73 | 68 | 68 | -1.44% | 41,200 | 27億7149万 | -17.77% | 16.05 | 0.35 |
| 01/20 | 75 | 75 | 68 | 69 | -6.73% | 96,000 | 28億1210万 | -16.57% | 16.28 | 0.36 |
| 01/19 | 72 | 74 | 71 | 74 | +3.48% | 55,600 | 30億1514万 | -11.61% | 17.46 | 0.38 |
| 01/18 | 74 | 75 | 71 | 72 | -5.28% | 110,800 | 29億1362万 | -14.58% | 16.87 | 0.37 |
| 01/15 | 79 | 81 | 75 | 76 | -3.5% | 35,200 | 30億7605万 | -10.88% | 17.81 | 0.39 |
| 01/14 | 78 | 79 | 75 | 79 | -0.32% | 22,400 | 31億8772万 | -7.65% | 18.46 | 0.4 |
| 01/13 | 80 | 80 | 78 | 79 | +2.61% | 30,400 | 31億9788万 | -8.43% | 18.51 | 0.41 |
| 01/12 | 83 | 83 | 75 | 77 | -8.36% | 112,000 | 31億1666万 | -10.76% | 18.04 | 0.4 |
| 01/08 | 86 | 86 | 83 | 84 | -1.47% | 23,200 | 34億92万 | -3.74% | 19.69 | 0.43 |
| 01/07 | 86 | 88 | 85 | 85 | -2.58% | 8,800 | 34億5168万 | -2.3% | 19.98 | 0.44 |
| 01/06 | 87 | 89 | 87 | 87 | +0.58% | 39,200 | 35億4304万 | +0.29% | 20.51 | 0.45 |
| 01/05 | 88 | 88 | 86 | 87 | +1.17% | 6,400 | 35億2274万 | -0.29% | 20.4 | 0.45 |
| 01/04 | 88 | 89 | 86 | 86 | -2.56% | 17,600 | 34億8213万 | -2.56% | 20.16 | 0.44 |
| 2015 |
| 12/30 | 87 | 88 | 86 | 88 | +2.03% | 40,400 | 35億7350万 | 0% | 20.69 | 0.45 |
| 12/29 | 85 | 87 | 85 | 86 | +2.37% | 40,000 | 35億244万 | -1.99% | 20.28 | 0.44 |
| 12/28 | 83 | 84 | 83 | 84 | +0.9% | 52,400 | 34億2122万 | -4.26% | 19.81 | 0.43 |
| 12/25 | 84 | 85 | 83 | 84 | -0.89% | 114,000 | 33億9076万 | -6.18% | 19.63 | 0.43 |
| 12/24 | 86 | 88 | 84 | 84 | -1.46% | 92,800 | 34億2122万 | -5.34% | 19.81 | 0.43 |
| 12/22 | 86 | 86 | 85 | 86 | -2.56% | 70,800 | 34億7198万 | -3.93% | 20.1 | 0.44 |
| 12/21 | 88 | 88 | 88 | 88 | -2.5% | 16,800 | 35億6335万 | -2.5% | 20.63 | 0.45 |
| 12/18 | 91 | 91 | 89 | 90 | -2.44% | 34,800 | 36億5472万 | 0% | 21.16 | 0.46 |
| 12/17 | 89 | 93 | 87 | 92 | +6.34% | 92,000 | 37億4608万 | +2.5% | 21.69 | 0.48 |
| 12/16 | 86 | 88 | 86 | 87 | +2.36% | 22,000 | 35億2274万 | -3.61% | 20.4 | 0.45 |
| 12/15 | 86 | 88 | 84 | 85 | -3.14% | 36,400 | 34億4152万 | -5.83% | 19.93 | 0.44 |
| 12/14 | 85 | 88 | 83 | 88 | +3.86% | 125,200 | 35億5320万 | -2.78% | 20.57 | 0.45 |
| 12/11 | 86 | 86 | 84 | 84 | -1.46% | 38,400 | 34億2122万 | -6.39% | 19.81 | 0.43 |
| 12/10 | 84 | 86 | 84 | 86 | 0% | 14,800 | 34億7198万 | -5% | 20.1 | 0.44 |
| 12/09 | 86 | 86 | 85 | 86 | -0.58% | 15,200 | 34億7198万 | -5% | 20.1 | 0.44 |
| 12/08 | 89 | 89 | 83 | 86 | -3.37% | 52,400 | 34億9228万 | -4.44% | 20.22 | 0.44 |
| 12/07 | 90 | 90 | 89 | 89 | +1.14% | 37,600 | 36億1411万 | -1.11% | 20.92 | 0.46 |
| 12/04 | 89 | 90 | 88 | 88 | -2.76% | 64,000 | 35億7350万 | -2.22% | 20.69 | 0.45 |
| 12/03 | 91 | 92 | 89 | 91 | -1.36% | 34,800 | 36億7502万 | +0.56% | 21.28 | 0.47 |
| 12/02 | 91 | 92 | 91 | 92 | +0.82% | 55,200 | 37億2578万 | +1.94% | 21.57 | 0.47 |
| 12/01 | 90 | 91 | 90 | 91 | +0.55% | 16,800 | 36億9532万 | +1.11% | 21.39 | 0.47 |
| 11/30 | 90 | 91 | 90 | 91 | +0.28% | 22,800 | 36億7502万 | +0.56% | 21.28 | 0.47 |
| 11/27 | 92 | 92 | 90 | 90 | -0.28% | 100,400 | 36億6487万 | +0.28% | 21.22 | 0.46 |
| 11/26 | 92 | 93 | 91 | 91 | -1.9% | 58,000 | 36億7502万 | +0.56% | 21.28 | 0.47 |
| 11/25 | 94 | 95 | 92 | 92 | -1.86% | 39,600 | 37億4608万 | +2.5% | 21.69 | 0.48 |
| 11/24 | 94 | 95 | 91 | 94 | -1.05% | 146,800 | 38億1715万 | +4.44% | 22.1 | 0.48 |
| 11/20 | 95 | 95 | 93 | 95 | +0.53% | 89,200 | 38億5776万 | +6.74% | 22.34 | 0.49 |
| 11/19 | 94 | 96 | 93 | 95 | +1.61% | 99,600 | 38億3745万 | +7.39% | 22.22 | 0.49 |
| 11/18 | 95 | 96 | 92 | 93 | +2.48% | 289,200 | 37億7654万 | +6.9% | 21.87 | 0.48 |
| 11/17 | 90 | 99 | 90 | 91 | +1.4% | 359,600 | 36億8517万 | +5.52% | 21.34 | 0.47 |
| 11/16 | 88 | 91 | 88 | 90 | -2.19% | 84,800 | 36億3441万 | +4.07% | 21.04 | 0.46 |
| 11/13 | 88 | 92 | 87 | 92 | +2.81% | 114,800 | 37億1563万 | +7.65% | 21.51 | 0.47 |
| 11/12 | 90 | 90 | 89 | 89 | -1.66% | 35,600 | 36億1411万 | +5.95% | 20.92 | 0.46 |
| 11/11 | 88 | 91 | 88 | 91 | +2.55% | 81,200 | 36億7502万 | +7.74% | 21.28 | 0.47 |
| 11/10 | 87 | 90 | 86 | 88 | +0.57% | 59,600 | 35億8365万 | +6.33% | 20.75 | 0.45 |
| 11/09 | 87 | 89 | 87 | 88 | +1.74% | 39,600 | 35億6335万 | +7.01% | 20.63 | 0.45 |
| 11/06 | 85 | 88 | 85 | 86 | +1.17% | 44,800 | 35億244万 | +5.18% | 20.28 | 0.44 |
| 11/05 | 85 | 86 | 85 | 85 | -0.58% | 46,000 | 34億6183万 | +5.25% | 20.04 | 0.44 |
| 11/04 | 86 | 87 | 86 | 86 | -0.29% | 90,800 | 34億8213万 | +5.86% | 20.16 | 0.44 |
