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→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 413 | 422 | 410 | 417 | +1.46% | 13,901,000 | 8631億9759万 | 0% | 9.94 | 1.1 |
| 03/30 | 429 | 432 | 410 | 411 | -4.2% | 11,742,000 | 8507億7748万 | -1.2% | 9.8 | 1.09 |
| 03/29 | 423 | 430 | 421 | 429 | +1.18% | 6,638,000 | 8880億3781万 | +3.13% | 10.23 | 1.13 |
| 03/28 | 423 | 432 | 420 | 424 | +1.68% | 8,573,000 | 8776億8772万 | +1.92% | 10.11 | 1.12 |
| 03/25 | 405 | 418 | 403 | 417 | +2.46% | 8,156,000 | 8631億9759万 | +0.48% | 9.94 | 1.1 |
| 03/24 | 417 | 418 | 406 | 407 | -3.1% | 12,158,000 | 8424億9741万 | -1.93% | 9.7 | 1.08 |
| 03/23 | 424 | 425 | 418 | 420 | -0.71% | 6,746,000 | 8694億764万 | +1.2% | 10.01 | 1.11 |
| 03/22 | 422 | 432 | 418 | 423 | +2.67% | 11,957,000 | 8756億1770万 | +2.42% | 10.09 | 1.12 |
| 03/18 | 419 | 423 | 407 | 412 | -2.83% | 13,218,000 | 8528億4750万 | 0% | 9.82 | 1.09 |
| 03/17 | 425 | 437 | 418 | 424 | +1.68% | 13,941,000 | 8776億8772万 | +3.41% | 10.11 | 1.12 |
| 03/16 | 422 | 426 | 415 | 417 | -1.65% | 10,130,000 | 8631億9759万 | +2.46% | 9.94 | 1.1 |
| 03/15 | 427 | 431 | 421 | 424 | -0.7% | 9,464,000 | 8776億8772万 | +4.43% | 10.11 | 1.12 |
| 03/14 | 419 | 428 | 416 | 427 | +3.39% | 11,363,000 | 8838億9777万 | +5.17% | 10.18 | 1.13 |
| 03/11 | 404 | 416 | 401 | 413 | +0.49% | 15,989,000 | 8549億1752万 | +1.72% | 9.85 | 1.09 |
| 03/10 | 406 | 412 | 402 | 411 | +2.49% | 9,904,000 | 8507億7748万 | +1.23% | 9.8 | 1.09 |
| 03/09 | 412 | 412 | 398 | 401 | -4.3% | 15,605,000 | 8300億7730万 | -1.47% | 9.56 | 1.06 |
| 03/08 | 420 | 427 | 413 | 419 | +1.45% | 21,911,000 | 8673億3763万 | +2.44% | 9.99 | 1.11 |
| 03/07 | 425 | 432 | 413 | 413 | -3.05% | 19,351,000 | 8549億1752万 | +0.49% | 9.85 | 1.09 |
| 03/04 | 424 | 436 | 421 | 426 | +0.47% | 16,524,000 | 8818億2775万 | +2.65% | 10.16 | 1.13 |
| 03/03 | 411 | 429 | 410 | 424 | +3.16% | 11,882,000 | 8776億8772万 | +1.44% | 10.11 | 1.12 |
| 03/02 | 408 | 414 | 403 | 411 | +3.79% | 19,174,000 | 8507億7748万 | -2.61% | 9.8 | 1.09 |
| 03/01 | 411 | 413 | 386 | 396 | -4.12% | 21,720,000 | 8197億2721万 | -7.04% | 9.44 | 1.05 |
| 02/29 | 427 | 428 | 413 | 413 | -1.43% | 11,924,000 | 8549億1752万 | -4.18% | 9.85 | 1.09 |
| 02/26 | 420 | 424 | 415 | 419 | +0.96% | 9,623,000 | 8673億3763万 | -3.68% | 9.99 | 1.11 |
| 02/25 | 411 | 417 | 408 | 415 | +1.22% | 12,008,000 | 8590億5755万 | -5.47% | 9.9 | 1.1 |
| 02/24 | 404 | 413 | 401 | 410 | 0% | 9,222,000 | 8487億746万 | -7.45% | 9.78 | 1.08 |
| 02/23 | 417 | 428 | 409 | 410 | -0.97% | 11,742,000 | 8487億746万 | -8.48% | 9.78 | 1.08 |
| 02/22 | 407 | 418 | 405 | 414 | +1.22% | 10,073,000 | 8569億8754万 | -8.61% | 9.87 | 1.09 |
| 02/19 | 418 | 418 | 403 | 409 | -2.85% | 14,824,000 | 8466億3744万 | -10.89% | 9.75 | 1.08 |
| 02/18 | 415 | 429 | 411 | 421 | +7.67% | 26,436,000 | 8714億7766万 | -9.66% | 10.04 | 1.11 |
| 02/17 | 395 | 409 | 386 | 391 | -0.26% | 22,104,000 | 8093億7712万 | -17.16% | 9.32 | 1.03 |
| 02/16 | 381 | 402 | 376 | 392 | +2.62% | 23,754,000 | 8114億4713万 | -18.16% | 9.35 | 1.04 |
| 02/15 | 372 | 386 | 368 | 382 | +7.3% | 14,197,000 | 7907億4695万 | -21.56% | 9.11 | 1.01 |
| 02/12 | 364 | 373 | 356 | 356 | -4.56% | 23,489,000 | 7369億2648万 | -27.94% | 8.49 | 0.94 |
| 02/10 | 388 | 389 | 366 | 373 | -4.11% | 23,161,000 | 7721億1679万 | -25.99% | 8.89 | 0.99 |
| 02/09 | 404 | 405 | 387 | 389 | -7.38% | 16,913,000 | 8052億3708万 | -24.17% | 9.28 | 1.03 |
| 02/08 | 410 | 423 | 406 | 420 | +0.24% | 12,946,000 | 8694億764万 | -19.39% | 10.01 | 1.11 |
| 02/05 | 419 | 429 | 416 | 419 | -1.64% | 23,796,000 | 8673億3763万 | -20.79% | 9.99 | 1.11 |
| 02/04 | 424 | 432 | 420 | 426 | -0.47% | 27,991,000 | 8818億2775万 | -20.52% | 10.16 | 1.13 |
| 02/03 | 445 | 445 | 426 | 428 | -5.73% | 24,728,000 | 8859億6779万 | -21.32% | 10.21 | 1.13 |
| 02/02 | 470 | 470 | 452 | 454 | -4.42% | 26,766,000 | 9397億8826万 | -17.6% | 10.83 | 1.2 |
| 02/01 | 525 | 527 | 472 | 475 | -4.43% | 34,294,000 | 9832億5865万 | -14.57% | 11.33 | 1.26 |
| 01/29 | 500 | 503 | 472 | 497 | -2.36% | 31,713,000 | 1兆287億 | -11.57% | 11.85 | 1.31 |
| 01/28 | 516 | 517 | 508 | 509 | -1.74% | 12,914,000 | 1兆536億 | -10.23% | 12.14 | 1.35 |
| 01/27 | 517 | 523 | 513 | 518 | +2.17% | 14,491,000 | 1兆722億 | -9.44% | 12.35 | 1.37 |
| 01/26 | 518 | 519 | 504 | 507 | -3.61% | 12,418,000 | 1兆494億 | -12.13% | 12.09 | 1.34 |
| 01/25 | 535 | 539 | 523 | 526 | -0.19% | 9,456,000 | 1兆888億 | -9.62% | 12.54 | 1.39 |
| 01/22 | 521 | 528 | 514 | 527 | +5.4% | 12,181,000 | 1兆908億 | -10.07% | 12.57 | 1.39 |
| 01/21 | 514 | 526 | 500 | 500 | -2.72% | 15,781,000 | 1兆350億 | -15.4% | 11.92 | 1.32 |
| 01/20 | 540 | 541 | 514 | 514 | -5.69% | 15,928,000 | 1兆639億 | -14.05% | 12.26 | 1.36 |
| 01/19 | 540 | 547 | 535 | 545 | +0.37% | 13,847,000 | 1兆1281億 | -9.62% | 13 | 1.44 |
| 01/18 | 543 | 546 | 534 | 543 | -2.69% | 19,188,000 | 1兆1240億 | -10.54% | 12.95 | 1.44 |
| 01/15 | 576 | 582 | 555 | 558 | -1.93% | 11,220,000 | 1兆1550億 | -8.67% | 13.31 | 1.47 |
| 01/14 | 567 | 571 | 557 | 569 | -2.4% | 11,244,000 | 1兆1778億 | -7.48% | 13.57 | 1.5 |
| 01/13 | 574 | 587 | 570 | 583 | +3.37% | 9,136,000 | 1兆2068億 | -5.82% | 13.9 | 1.54 |
| 01/12 | 575 | 585 | 562 | 564 | -3.59% | 11,569,000 | 1兆1674億 | -9.18% | 13.45 | 1.49 |
| 01/08 | 570 | 595 | 570 | 585 | +1.92% | 14,409,000 | 1兆2109億 | -6.1% | 13.95 | 1.55 |
| 01/07 | 585 | 590 | 573 | 574 | -2.55% | 12,437,000 | 1兆1881億 | -8.16% | 13.69 | 1.52 |
| 01/06 | 602 | 607 | 586 | 589 | -2% | 14,273,000 | 1兆2192億 | -6.06% | 14.04 | 1.56 |
| 01/05 | 599 | 609 | 594 | 601 | 0% | 8,498,000 | 1兆2440億 | -4.45% | 14.33 | 1.59 |
| 01/04 | 603 | 614 | 594 | 601 | -0.99% | 10,497,000 | 1兆2440億 | -4.6% | 14.33 | 1.59 |
| 2015 |
| 12/30 | 613 | 619 | 606 | 607 | -0.16% | 11,548,000 | 1兆2565億 | -3.8% | 14.47 | 1.6 |
| 12/29 | 612 | 612 | 601 | 608 | -0.98% | 7,650,000 | 1兆2585億 | -3.65% | 14.5 | 1.61 |
| 12/28 | 597 | 616 | 597 | 614 | +2.68% | 8,560,000 | 1兆2709億 | -2.85% | 14.64 | 1.62 |
| 12/25 | 597 | 606 | 594 | 598 | -0.33% | 7,484,000 | 1兆2378億 | -5.38% | 14.26 | 1.58 |
| 12/24 | 609 | 612 | 599 | 600 | -1.15% | 8,278,000 | 1兆2420億 | -5.06% | 14.31 | 1.59 |
| 12/22 | 616 | 620 | 602 | 607 | -3.04% | 14,713,000 | 1兆2565億 | -3.8% | 14.47 | 1.6 |
| 12/21 | 619 | 627 | 611 | 626 | +0.32% | 12,243,000 | 1兆2958億 | -0.63% | 14.93 | 1.65 |
| 12/18 | 650 | 655 | 622 | 624 | -4.15% | 21,574,000 | 1兆2916億 | -0.79% | 14.88 | 1.65 |
| 12/17 | 649 | 655 | 645 | 651 | +1.88% | 12,733,000 | 1兆3475億 | +3.66% | 15.52 | 1.72 |
| 12/16 | 649 | 651 | 636 | 639 | +0.95% | 13,908,000 | 1兆3227億 | +2.08% | 15.24 | 1.69 |
| 12/15 | 652 | 652 | 629 | 633 | -2.91% | 14,934,000 | 1兆3103億 | +1.44% | 15.09 | 1.67 |
| 12/14 | 653 | 656 | 636 | 652 | -0.91% | 12,580,000 | 1兆3496億 | +4.65% | 15.55 | 1.72 |
| 12/11 | 649 | 662 | 649 | 658 | +1.39% | 12,783,000 | 1兆3620億 | +6.13% | 15.69 | 1.74 |
| 12/10 | 643 | 655 | 641 | 649 | 0% | 11,943,000 | 1兆3434億 | +5.19% | 15.48 | 1.72 |
| 12/09 | 646 | 659 | 644 | 649 | +0.15% | 14,583,000 | 1兆3434億 | +5.7% | 15.48 | 1.72 |
| 12/08 | 657 | 658 | 640 | 648 | -1.52% | 13,594,000 | 1兆3413億 | +6.23% | 15.45 | 1.71 |
| 12/07 | 655 | 664 | 651 | 658 | +1.7% | 15,606,000 | 1兆3620億 | +8.4% | 15.69 | 1.74 |
| 12/04 | 650 | 661 | 642 | 647 | +2.37% | 27,996,000 | 1兆3393億 | +6.94% | 15.43 | 1.71 |
| 12/03 | 629 | 637 | 626 | 632 | -0.32% | 9,365,000 | 1兆3082億 | +4.81% | 15.07 | 1.67 |
| 12/02 | 639 | 639 | 626 | 634 | -0.31% | 11,655,000 | 1兆3123億 | +5.32% | 15.12 | 1.68 |
| 12/01 | 621 | 639 | 621 | 636 | +2.25% | 9,367,000 | 1兆3165億 | +5.82% | 15.17 | 1.68 |
| 11/30 | 626 | 626 | 616 | 622 | -0.64% | 9,972,000 | 1兆2875億 | +3.84% | 14.83 | 1.64 |
| 11/27 | 633 | 635 | 623 | 626 | 0% | 11,513,000 | 1兆2958億 | +4.86% | 14.93 | 1.65 |
| 11/26 | 624 | 627 | 622 | 626 | +0.32% | 7,904,000 | 1兆2958億 | +5.21% | 14.93 | 1.65 |
| 11/25 | 614 | 627 | 614 | 624 | +0.48% | 12,279,000 | 1兆2916億 | +5.23% | 14.88 | 1.65 |
| 11/24 | 613 | 625 | 607 | 621 | +0.98% | 13,141,000 | 1兆2854億 | +5.08% | 14.81 | 1.64 |
| 11/20 | 612 | 615 | 599 | 615 | -0.32% | 18,471,000 | 1兆2730億 | +4.41% | 14.66 | 1.63 |
| 11/19 | 605 | 622 | 602 | 617 | +3.7% | 35,145,000 | 1兆2772億 | +5.11% | 14.71 | 1.63 |
| 11/18 | 593 | 596 | 592 | 595 | +1.02% | 11,139,000 | 1兆2316億 | +1.71% | 14.19 | 1.57 |
| 11/17 | 586 | 592 | 585 | 589 | +1.2% | 10,460,000 | 1兆2192億 | +0.68% | 14.04 | 1.56 |
| 11/16 | 576 | 584 | 574 | 582 | -1.69% | 9,012,000 | 1兆2047億 | -0.34% | 13.88 | 1.54 |
| 11/13 | 593 | 593 | 584 | 592 | -1.33% | 8,553,000 | 1兆2254億 | +1.54% | 14.12 | 1.56 |
| 11/12 | 597 | 601 | 592 | 600 | +0.5% | 8,571,000 | 1兆2420億 | +3.09% | 14.31 | 1.59 |
| 11/11 | 598 | 601 | 593 | 597 | -0.5% | 7,863,000 | 1兆2358億 | +3.11% | 14.24 | 1.58 |
| 11/10 | 597 | 601 | 593 | 600 | -0.66% | 6,577,000 | 1兆2420億 | +3.99% | 14.31 | 1.59 |
| 11/09 | 586 | 607 | 586 | 604 | +3.6% | 13,234,000 | 1兆2502億 | +5.23% | 14.4 | 1.6 |
| 11/06 | 581 | 592 | 580 | 583 | +1.04% | 9,348,000 | 1兆2068億 | +2.1% | 13.9 | 1.54 |
| 11/05 | 568 | 581 | 568 | 577 | +1.58% | 13,470,000 | 1兆1944億 | +1.58% | 13.76 | 1.52 |
| 11/04 | 572 | 574 | 567 | 568 | +1.07% | 11,911,000 | 1兆1757億 | +0.35% | 13.54 | 1.5 |
