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 |
|---|
| 2016 |
| 03/31 | 1,068 | 1,124 | 1,025 | 1,091 | +6.96% | 33,216,400 | 245億713万 | +42.24% | 158.51 | 1.62 |
| 03/30 | 1,060 | 1,270 | 1,007 | 1,020 | -1.73% | 78,480,000 | 229億1226万 | +36.91% | 148.19 | 1.51 |
| 03/29 | 945 | 1,038 | 866 | 1,038 | +14.32% | 28,892,700 | 233億1659万 | +42.78% | 150.81 | 1.54 |
| 03/28 | 981 | 999 | 895 | 908 | -9.74% | 9,951,000 | 203億9640万 | +28.07% | 131.92 | 1.35 |
| 03/25 | 1,035 | 1,045 | 971 | 1,006 | +12.4% | 35,457,200 | 225億9777万 | +44.75% | 146.16 | 1.49 |
| 03/24 | 850 | 895 | 850 | 895 | +20.13% | 7,459,200 | 201億438万 | +32.01% | 130.03 | 1.33 |
| 03/23 | 736 | 782 | 730 | 745 | +1.22% | 1,729,700 | 167億3493万 | +12.2% | 108.24 | 1.11 |
| 03/22 | 751 | 754 | 726 | 736 | 0% | 1,091,800 | 165億406万 | +12.54% | 106.75 | 1.09 |
| 03/18 | 763 | 771 | 725 | 736 | -6.48% | 1,530,800 | 165億406万 | +14.11% | 106.75 | 1.09 |
| 03/17 | 792 | 805 | 768 | 787 | +0.51% | 1,799,300 | 176億4768万 | +24.13% | 114.14 | 1.17 |
| 03/16 | 789 | 825 | 755 | 783 | -2.61% | 6,205,000 | 175億5799万 | +25.68% | 113.56 | 1.16 |
| 03/15 | 873 | 884 | 791 | 804 | -4.17% | 5,311,400 | 180億2889万 | +30.94% | 116.61 | 1.19 |
| 03/14 | 801 | 877 | 798 | 839 | +3.71% | 5,849,400 | 188億1373万 | +38.45% | 121.68 | 1.24 |
| 03/11 | 729 | 822 | 725 | 809 | +8.74% | 6,554,500 | 181億4101万 | +35.51% | 117.33 | 1.2 |
| 03/10 | 718 | 770 | 712 | 744 | +8.93% | 4,864,200 | 166億8345万 | +26.32% | 107.91 | 1.1 |
| 03/09 | 690 | 728 | 676 | 683 | -3.12% | 2,258,700 | 153億1559万 | +16.35% | 99.06 | 1.01 |
| 03/08 | 752 | 775 | 692 | 705 | -7.11% | 4,293,200 | 158億892万 | +19.69% | 102.25 | 1.04 |
| 03/07 | 704 | 783 | 647 | 759 | +10% | 8,544,900 | 170億1981万 | +27.99% | 110.08 | 1.12 |
| 03/04 | 610 | 690 | 605 | 690 | +16.95% | 3,031,600 | 154億7256万 | +16.16% | 100.07 | 1.02 |
| 03/03 | 577 | 600 | 577 | 590 | +2.97% | 583,100 | 132億3016万 | -2.16% | 85.57 | 0.87 |
| 03/02 | 577 | 581 | 568 | 573 | +1.6% | 401,900 | 128億4895万 | -6.07% | 83.1 | 0.85 |
| 03/01 | 552 | 583 | 552 | 564 | +2.17% | 850,900 | 126億4713万 | -8.89% | 81.8 | 0.84 |
| 02/29 | 558 | 573 | 550 | 552 | +0.73% | 443,100 | 123億7804万 | -11.68% | 80.06 | 0.82 |
| 02/26 | 560 | 565 | 543 | 548 | -1.79% | 293,600 | 122億8835万 | -12.6% | 79.48 | 0.81 |
| 02/25 | 555 | 569 | 551 | 558 | -0.89% | 525,700 | 125億1259万 | -10.86% | 80.93 | 0.83 |
| 02/24 | 555 | 572 | 541 | 563 | -1.05% | 796,200 | 126億2471万 | -10.21% | 81.65 | 0.83 |
| 02/23 | 600 | 608 | 564 | 569 | -3.56% | 1,511,400 | 127億5925万 | -9.54% | 82.52 | 0.84 |
| 02/22 | 551 | 620 | 551 | 590 | +5.73% | 4,215,500 | 132億3016万 | -6.2% | 85.57 | 0.87 |
| 02/19 | 575 | 590 | 537 | 558 | -3.63% | 2,989,700 | 125億1259万 | -11.29% | 80.93 | 0.83 |
| 02/18 | 550 | 622 | 526 | 579 | +9.87% | 4,348,000 | 129億8349万 | -8.24% | 83.97 | 0.86 |
| 02/17 | 512 | 553 | 500 | 527 | +4.56% | 1,357,200 | 118億1744万 | -16.75% | 76.43 | 0.78 |
| 02/16 | 495 | 517 | 490 | 504 | -0.4% | 682,900 | 113億169万 | -20.75% | 73.1 | 0.75 |
| 02/15 | 502 | 519 | 489 | 506 | +8.58% | 996,200 | 113億4654万 | -21.18% | 73.39 | 0.75 |
| 02/12 | 492 | 498 | 461 | 466 | -10.56% | 965,300 | 104億4958万 | -28.09% | 67.59 | 0.69 |
| 02/10 | 570 | 583 | 500 | 521 | -6.63% | 1,184,100 | 116億8290万 | -20.46% | 75.56 | 0.77 |
| 02/09 | 571 | 576 | 540 | 558 | -7.15% | 918,000 | 125億1259万 | -15.58% | 80.93 | 0.83 |
| 02/08 | 566 | 646 | 536 | 601 | +0.84% | 2,792,900 | 134億7682万 | -9.62% | 87.17 | 0.89 |
| 02/05 | 620 | 635 | 575 | 596 | -4.79% | 1,544,800 | 133億6470万 | -10.78% | 86.44 | 0.88 |
| 02/04 | 686 | 715 | 624 | 626 | -9.28% | 2,284,500 | 140億3742万 | -6.57% | 90.79 | 0.93 |
| 02/03 | 714 | 735 | 686 | 690 | -6.25% | 2,201,800 | 154億7256万 | +2.99% | 100.07 | 1.02 |
| 02/02 | 800 | 809 | 726 | 736 | -8.34% | 2,977,200 | 165億406万 | +10.51% | 106.75 | 1.09 |
| 02/01 | 807 | 842 | 745 | 803 | +3.35% | 5,281,400 | 180億647万 | +21.48% | 116.46 | 1.19 |
| 01/29 | 908 | 916 | 773 | 777 | -15.82% | 11,719,900 | 174億2344万 | +18.81% | 112.69 | 1.15 |
| 01/28 | 761 | 923 | 735 | 923 | +19.4% | 15,249,000 | 206億9735万 | +42.22% | 133.87 | 1.37 |
| 01/27 | 822 | 838 | 724 | 773 | -2.64% | 8,952,600 | 173億3375万 | +20.97% | 112.11 | 1.15 |
| 01/26 | 730 | 820 | 676 | 794 | +12.46% | 11,434,400 | 178億465万 | +25.04% | 115.16 | 1.18 |
| 01/25 | 676 | 706 | 676 | 706 | +16.5% | 338,600 | 158億3134万 | +12.06% | 102.39 | 1.05 |
| 01/22 | 560 | 624 | 539 | 606 | +14.77% | 680,400 | 135億8894万 | -3.5% | 87.89 | 0.9 |
| 01/21 | 556 | 585 | 526 | 528 | -8.33% | 441,900 | 118億3987万 | -16.32% | 76.58 | 0.78 |
| 01/20 | 633 | 700 | 562 | 576 | -7.54% | 1,457,600 | 129億1622万 | -9.86% | 83.54 | 0.85 |
| 01/19 | 562 | 650 | 562 | 623 | +11.65% | 556,000 | 139億7015万 | -3.26% | 90.36 | 0.92 |
| 01/18 | 556 | 575 | 525 | 558 | -3.63% | 257,700 | 125億1259万 | -13.89% | 80.93 | 0.83 |
| 01/15 | 608 | 623 | 577 | 579 | -5.39% | 271,500 | 129億8349万 | -11.6% | 83.97 | 0.86 |
| 01/14 | 612 | 612 | 600 | 612 | -3.92% | 201,900 | 137億2348万 | -7.41% | 88.76 | 0.91 |
| 01/13 | 621 | 639 | 621 | 637 | +4.43% | 111,500 | 142億8408万 | -4.21% | 92.39 | 0.94 |
| 01/12 | 621 | 635 | 604 | 610 | -4.24% | 267,100 | 136億7864万 | -8.82% | 88.47 | 0.9 |
| 01/08 | 660 | 660 | 637 | 637 | -5.21% | 215,900 | 142億8408万 | -5.49% | 92.39 | 0.94 |
| 01/07 | 629 | 678 | 625 | 672 | +6.5% | 351,800 | 150億6892万 | -0.88% | 97.46 | 1 |
| 01/06 | 660 | 668 | 631 | 631 | -5.11% | 182,700 | 141億4954万 | -7.07% | 91.52 | 0.93 |
| 01/05 | 664 | 679 | 649 | 665 | -1.34% | 132,200 | 149億1196万 | -2.64% | 96.45 | 0.99 |
| 01/04 | 660 | 680 | 645 | 674 | +1.35% | 142,700 | 151億1377万 | -1.75% | 97.75 | 1 |
| 2015 |
| 12/30 | 639 | 670 | 639 | 665 | +4.07% | 180,900 | 149億1196万 | -3.34% | 96.45 | 0.99 |
| 12/29 | 627 | 645 | 627 | 639 | +1.91% | 243,300 | 143億2893万 | -7.39% | 92.68 | 0.95 |
| 12/28 | 608 | 632 | 608 | 627 | +3.13% | 260,400 | 140億5984万 | -9.52% | 90.94 | 0.93 |
| 12/25 | 600 | 633 | 595 | 608 | +0.5% | 414,600 | 136億3379万 | -12.77% | 88.18 | 0.9 |
| 12/24 | 628 | 631 | 599 | 605 | -4.42% | 358,900 | 135億6652万 | -13.69% | 87.75 | 0.9 |
| 12/22 | 640 | 646 | 633 | 633 | -0.94% | 189,300 | 141億9439万 | -10.21% | 91.81 | 0.94 |
| 12/21 | 660 | 660 | 635 | 639 | -4.63% | 216,300 | 143億2510万 | -9.75% | 92.65 | 0.95 |
| 12/18 | 666 | 673 | 660 | 670 | -0.59% | 263,700 | 150億2006万 | -5.77% | 97.15 | 0.99 |
| 12/17 | 668 | 681 | 668 | 674 | +0.9% | 205,700 | 151億973万 | -5.47% | 97.73 | 1 |
| 12/16 | 671 | 684 | 660 | 668 | +0.75% | 212,500 | 149億7522万 | -6.7% | 96.86 | 0.99 |
| 12/15 | 690 | 691 | 659 | 663 | -4.33% | 312,000 | 148億6313万 | -7.66% | 96.13 | 0.98 |
| 12/14 | 692 | 696 | 677 | 693 | -1.98% | 310,400 | 155億3567万 | -3.88% | 100.48 | 1.03 |
| 12/11 | 712 | 717 | 706 | 707 | -1.26% | 125,100 | 158億4952万 | -2.21% | 102.51 | 1.05 |
| 12/10 | 720 | 724 | 709 | 716 | -1.1% | 179,500 | 160億5128万 | -1.1% | 103.82 | 1.06 |
| 12/09 | 722 | 729 | 718 | 724 | 0% | 96,900 | 162億3063万 | -0.14% | 104.98 | 1.07 |
| 12/08 | 731 | 735 | 720 | 724 | -0.96% | 117,100 | 162億3063万 | -0.14% | 104.98 | 1.07 |
| 12/07 | 729 | 734 | 725 | 731 | +1.11% | 84,700 | 163億8755万 | +0.69% | 105.99 | 1.08 |
| 12/04 | 726 | 726 | 719 | 723 | -0.96% | 96,000 | 162億821万 | -0.41% | 104.83 | 1.07 |
| 12/03 | 732 | 740 | 722 | 730 | -0.82% | 77,600 | 163億6514万 | +0.55% | 105.85 | 1.08 |
| 12/02 | 727 | 744 | 727 | 736 | +1.52% | 133,100 | 164億9964万 | +1.24% | 106.72 | 1.09 |
| 12/01 | 713 | 735 | 713 | 725 | +1.68% | 102,900 | 162億5305万 | -0.41% | 105.12 | 1.07 |
| 11/30 | 726 | 728 | 711 | 713 | -1.66% | 180,200 | 159億8403万 | -2.06% | 103.38 | 1.06 |
| 11/27 | 730 | 736 | 716 | 725 | -0.96% | 149,900 | 162億5305万 | -0.55% | 105.12 | 1.07 |
| 11/26 | 736 | 759 | 728 | 732 | -1.21% | 242,200 | 164億997万 | +0.41% | 106.14 | 1.08 |
| 11/25 | 714 | 750 | 712 | 741 | +4.37% | 490,500 | 166億1173万 | +1.79% | 107.44 | 1.1 |
| 11/24 | 705 | 718 | 698 | 710 | +0.28% | 269,000 | 159億1678万 | -2.2% | 102.95 | 1.05 |
| 11/20 | 723 | 723 | 701 | 708 | -1.39% | 189,000 | 158億6698万 | -2.75% | 102.62 | 1.05 |
| 11/19 | 717 | 724 | 713 | 718 | 0% | 135,500 | 160億9109万 | -1.64% | 104.07 | 1.06 |
| 11/18 | 714 | 728 | 709 | 718 | +1.27% | 179,400 | 160億9109万 | -1.91% | 104.07 | 1.06 |
| 11/17 | 701 | 721 | 701 | 709 | +0.57% | 227,800 | 158億8939万 | -3.8% | 102.77 | 1.05 |
| 11/16 | 713 | 716 | 701 | 705 | -1.54% | 109,600 | 157億9975万 | -4.99% | 102.19 | 1.04 |
| 11/13 | 728 | 728 | 709 | 716 | -0.97% | 227,700 | 160億4627万 | -4.91% | 103.78 | 1.06 |
| 11/12 | 731 | 733 | 712 | 723 | -0.96% | 149,700 | 162億315万 | -6.83% | 104.8 | 1.07 |
| 11/11 | 729 | 744 | 729 | 730 | -0.68% | 134,400 | 163億6003万 | -8.52% | 105.81 | 1.08 |
| 11/10 | 725 | 749 | 725 | 735 | -0.68% | 119,800 | 164億7208万 | -10.58% | 106.54 | 1.09 |
| 11/09 | 740 | 741 | 710 | 740 | -0.13% | 244,000 | 165億8414万 | -12.43% | 107.26 | 1.1 |
| 11/06 | 727 | 745 | 706 | 741 | +1.09% | 233,400 | 166億655万 | -14.53% | 107.41 | 1.1 |
| 11/05 | 728 | 759 | 728 | 733 | -0.14% | 247,000 | 164億2726万 | -17.55% | 106.25 | 1.09 |
| 11/04 | 733 | 742 | 720 | 734 | +1.1% | 214,900 | 164億4967万 | -19.16% | 106.39 | 1.09 |
