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 |
|---|
| 2023 | 10/1, 株式併合 2→1 |
| 2016 |
| 03/31 | 140 | 148 | 140 | 146 | +1.39% | 52,900 | 20億8024万 | -3.31% | 78.5 | 2.53 |
| 03/30 | 144 | 146 | 142 | 144 | -1.37% | 50,600 | 20億5175万 | -4% | 77.42 | 2.49 |
| 03/29 | 148 | 148 | 146 | 146 | -2.67% | 20,550 | 20億8024万 | -2.67% | 78.5 | 2.53 |
| 03/28 | 150 | 152 | 146 | 150 | 0% | 53,650 | 21億3724万 | 0% | 80.65 | 2.6 |
| 03/25 | 152 | 152 | 144 | 150 | -1.32% | 92,050 | 21億3724万 | +0.67% | 80.65 | 2.6 |
| 03/24 | 154 | 154 | 150 | 152 | 0% | 28,650 | 21億6573万 | +2.01% | 81.73 | 2.63 |
| 03/23 | 156 | 156 | 150 | 152 | 0% | 29,150 | 21億6573万 | +2.7% | 81.73 | 2.63 |
| 03/22 | 154 | 158 | 152 | 152 | -1.3% | 52,900 | 21億6573万 | +2.7% | 81.73 | 2.63 |
| 03/18 | 158 | 158 | 152 | 154 | -2.53% | 19,050 | 21億9423万 | +4.76% | 82.8 | 2.67 |
| 03/17 | 158 | 162 | 154 | 158 | -1.25% | 92,650 | 22億5122万 | +8.22% | 84.95 | 2.74 |
| 03/16 | 160 | 162 | 156 | 160 | +1.27% | 106,100 | 22億7972万 | +9.59% | 86.03 | 2.77 |
| 03/15 | 152 | 160 | 150 | 158 | +3.95% | 86,700 | 22億5122万 | +8.97% | 84.95 | 2.74 |
| 03/14 | 150 | 154 | 148 | 152 | +2.7% | 68,100 | 21億6573万 | +5.56% | 81.73 | 2.63 |
| 03/11 | 150 | 152 | 146 | 148 | -2.63% | 87,900 | 21億874万 | +2.78% | 79.58 | 2.56 |
| 03/10 | 152 | 154 | 150 | 152 | 0% | 41,100 | 21億6573万 | +5.56% | 81.73 | 2.63 |
| 03/09 | 150 | 152 | 148 | 152 | +1.33% | 31,650 | 21億6573万 | +6.29% | 81.73 | 2.63 |
| 03/08 | 152 | 152 | 146 | 150 | -1.32% | 37,750 | 21億3724万 | +4.9% | 80.65 | 2.6 |
| 03/07 | 150 | 152 | 148 | 152 | +1.33% | 28,550 | 21億6573万 | +6.29% | 81.73 | 2.63 |
| 03/04 | 152 | 152 | 146 | 150 | +1.35% | 35,350 | 21億3724万 | +5.63% | 80.65 | 2.6 |
| 03/03 | 154 | 154 | 148 | 148 | -3.9% | 35,750 | 21億874万 | +4.96% | 79.58 | 2.56 |
| 03/02 | 152 | 154 | 150 | 154 | +1.32% | 41,600 | 21億9423万 | +9.22% | 82.8 | 2.67 |
| 03/01 | 146 | 152 | 144 | 152 | +4.11% | 35,800 | 21億6573万 | +8.57% | 81.73 | 2.63 |
| 02/29 | 146 | 148 | 140 | 146 | -1.35% | 40,500 | 20億8024万 | +5.04% | 78.5 | 2.53 |
| 02/26 | 140 | 150 | 140 | 148 | +7.25% | 93,500 | 21億874万 | +7.25% | 79.58 | 2.56 |
| 02/25 | 140 | 140 | 136 | 138 | -1.43% | 30,050 | 19億6626万 | +0.73% | 74.2 | 2.39 |
| 02/24 | 138 | 140 | 138 | 140 | 0% | 32,600 | 19億9475万 | +2.19% | 75.27 | 2.42 |
| 02/23 | 140 | 142 | 136 | 140 | 0% | 15,500 | 19億9475万 | +2.94% | 75.27 | 2.42 |
| 02/22 | 138 | 142 | 138 | 140 | +2.94% | 27,500 | 19億9475万 | +2.94% | 75.27 | 2.42 |
| 02/19 | 136 | 138 | 134 | 136 | -1.45% | 18,950 | 19億3776万 | -0.73% | 73.12 | 2.35 |
| 02/18 | 136 | 140 | 134 | 138 | -1.43% | 45,450 | 19億6626万 | +0.73% | 74.2 | 2.39 |
| 02/17 | 136 | 140 | 130 | 140 | +4.48% | 77,400 | 19億9475万 | +1.45% | 75.27 | 2.42 |
| 02/16 | 136 | 140 | 132 | 134 | -1.47% | 35,600 | 19億926万 | -2.9% | 72.05 | 2.32 |
| 02/15 | 138 | 140 | 132 | 136 | +1.49% | 38,050 | 19億3776万 | -2.16% | 73.12 | 2.35 |
| 02/12 | 130 | 134 | 126 | 134 | -4.29% | 76,750 | 19億926万 | -3.6% | 72.05 | 2.32 |
| 02/10 | 142 | 144 | 136 | 140 | 0% | 27,500 | 19億9475万 | 0% | 75.27 | 2.42 |
| 02/09 | 144 | 144 | 138 | 140 | -5.41% | 68,200 | 19億9475万 | -0.71% | 75.27 | 2.42 |
| 02/08 | 154 | 154 | 146 | 148 | -1.33% | 130,950 | 21億874万 | +4.23% | 79.58 | 2.56 |
| 02/05 | 144 | 168 | 144 | 150 | +5.63% | 1,006,600 | 21億3724万 | +4.9% | 80.65 | 2.6 |
| 02/04 | 138 | 150 | 138 | 142 | +2.9% | 82,950 | 20億2325万 | -0.7% | 76.35 | 2.46 |
| 02/03 | 140 | 140 | 136 | 138 | -1.43% | 42,800 | 19億6626万 | -4.17% | 74.2 | 2.39 |
| 02/02 | 140 | 142 | 140 | 140 | 0% | 29,500 | 19億9475万 | -2.78% | 75.27 | 2.42 |
| 02/01 | 136 | 140 | 132 | 140 | +2.94% | 63,400 | 19億9475万 | -3.45% | 75.27 | 2.42 |
| 01/29 | 134 | 136 | 132 | 136 | +1.49% | 42,250 | 19億3776万 | -6.85% | 73.12 | 2.35 |
| 01/28 | 134 | 136 | 132 | 134 | 0% | 18,300 | 19億926万 | -8.84% | 72.05 | 2.32 |
| 01/27 | 130 | 134 | 130 | 134 | +3.08% | 27,550 | 19億926万 | -10.07% | 72.05 | 2.32 |
| 01/26 | 130 | 132 | 128 | 130 | -1.52% | 25,400 | 18億5227万 | -13.33% | 69.9 | 2.25 |
| 01/25 | 132 | 134 | 126 | 132 | +3.13% | 64,000 | 18億8077万 | -12.58% | 70.97 | 2.29 |
| 01/22 | 124 | 132 | 124 | 128 | +3.23% | 105,350 | 18億2377万 | -16.34% | 68.82 | 2.22 |
| 01/21 | 124 | 132 | 122 | 124 | +1.64% | 89,700 | 17億6678万 | -19.48% | 66.67 | 2.15 |
| 01/20 | 138 | 138 | 120 | 122 | -10.29% | 150,200 | 17億3828万 | -21.79% | 65.6 | 2.11 |
| 01/19 | 138 | 138 | 130 | 136 | -1.45% | 72,200 | 19億3776万 | -13.92% | 73.12 | 2.35 |
| 01/18 | 136 | 142 | 130 | 138 | -4.17% | 67,600 | 19億6626万 | -13.75% | 74.2 | 2.39 |
| 01/15 | 150 | 152 | 142 | 144 | -2.7% | 72,950 | 20億5175万 | -10.56% | 77.42 | 2.49 |
| 01/14 | 148 | 150 | 144 | 148 | -2.63% | 38,750 | 21億874万 | -8.64% | 79.58 | 2.56 |
| 01/13 | 152 | 170 | 148 | 152 | +7.04% | 408,450 | 21億6573万 | -6.75% | 81.73 | 2.63 |
| 01/12 | 156 | 156 | 138 | 142 | -8.97% | 137,500 | 20億2325万 | -13.41% | 76.35 | 2.46 |
| 01/08 | 158 | 160 | 156 | 156 | 0% | 22,750 | 22億2272万 | -6.02% | 83.88 | 2.7 |
| 01/07 | 158 | 160 | 156 | 156 | -2.5% | 24,850 | 22億2272万 | -6.02% | 83.88 | 2.7 |
| 01/06 | 160 | 162 | 158 | 160 | 0% | 38,750 | 22億7972万 | -4.19% | 86.03 | 2.77 |
| 01/05 | 158 | 162 | 158 | 160 | 0% | 36,700 | 22億7972万 | -4.76% | 86.03 | 2.77 |
| 01/04 | 162 | 164 | 160 | 160 | -2.44% | 32,700 | 22億7972万 | -5.33% | 86.03 | 2.77 |
| 2015 |
| 12/30 | 160 | 164 | 158 | 164 | +3.8% | 34,800 | 23億3671万 | -3.53% | 88.18 | 2.84 |
| 12/29 | 154 | 160 | 152 | 158 | -1.25% | 79,500 | 22億5122万 | -7.6% | 84.95 | 2.74 |
| 12/28 | 154 | 160 | 154 | 160 | +3.9% | 30,700 | 22億7972万 | -6.43% | 86.03 | 2.77 |
| 12/25 | 160 | 162 | 146 | 154 | -4.94% | 93,400 | 21億9423万 | -10.47% | 82.8 | 2.67 |
| 12/24 | 164 | 164 | 160 | 162 | -2.41% | 61,450 | 23億821万 | -6.36% | 87.1 | 2.81 |
| 12/22 | 166 | 166 | 162 | 166 | +2.47% | 26,950 | 23億6521万 | -4.6% | 89.25 | 2.87 |
| 12/21 | 166 | 166 | 162 | 162 | -2.41% | 97,400 | 23億821万 | -6.9% | 87.1 | 2.81 |
| 12/18 | 166 | 168 | 164 | 166 | -1.19% | 37,200 | 23億6521万 | -5.14% | 89.25 | 2.87 |
| 12/17 | 166 | 168 | 164 | 168 | 0% | 33,000 | 23億9370万 | -4.55% | 90.33 | 2.91 |
| 12/16 | 166 | 168 | 164 | 168 | +2.44% | 20,750 | 23億9370万 | -5.08% | 90.33 | 2.91 |
| 12/15 | 166 | 168 | 164 | 164 | -2.38% | 54,550 | 23億3671万 | -7.87% | 88.18 | 2.84 |
| 12/14 | 164 | 168 | 164 | 168 | -1.18% | 36,750 | 23億9370万 | -6.15% | 90.33 | 2.91 |
| 12/11 | 170 | 172 | 168 | 170 | -1.16% | 35,700 | 24億2220万 | -5.56% | 91.4 | 2.94 |
| 12/10 | 172 | 174 | 168 | 172 | -1.15% | 47,200 | 24億5070万 | -4.44% | 92.48 | 2.98 |
| 12/09 | 176 | 176 | 172 | 174 | 0% | 36,300 | 24億7919万 | -3.33% | 93.56 | 3.01 |
| 12/08 | 176 | 176 | 172 | 174 | 0% | 41,500 | 24億7919万 | -3.87% | 93.56 | 3.01 |
| 12/07 | 176 | 176 | 174 | 174 | 0% | 45,250 | 24億7919万 | -4.4% | 93.56 | 3.01 |
| 12/04 | 172 | 174 | 172 | 174 | 0% | 31,100 | 24億7919万 | -4.4% | 93.56 | 3.01 |
| 12/03 | 176 | 176 | 172 | 174 | -1.14% | 93,100 | 24億7919万 | -4.92% | 93.56 | 3.01 |
| 12/02 | 180 | 180 | 176 | 176 | 0% | 36,950 | 25億769万 | -4.35% | 94.63 | 3.05 |
| 12/01 | 178 | 180 | 176 | 176 | -1.12% | 48,900 | 25億769万 | -4.86% | 94.63 | 3.05 |
| 11/30 | 180 | 182 | 178 | 178 | -2.2% | 33,000 | 25億3619万 | -4.3% | 95.71 | 3.08 |
| 11/27 | 180 | 182 | 178 | 182 | +2.25% | 42,250 | 25億9318万 | -2.15% | 97.86 | 3.15 |
| 11/26 | 184 | 186 | 178 | 178 | -3.26% | 72,300 | 25億3619万 | -4.3% | 95.71 | 3.08 |
| 11/25 | 186 | 190 | 182 | 184 | +1.1% | 199,500 | 26億2168万 | -1.08% | 98.93 | 3.19 |
| 11/24 | 176 | 186 | 174 | 182 | +4.6% | 98,500 | 25億9318万 | -1.62% | 97.86 | 3.15 |
| 11/20 | 180 | 180 | 174 | 174 | -4.4% | 97,350 | 24億7919万 | -5.95% | 93.56 | 3.01 |
| 11/19 | 182 | 182 | 180 | 182 | 0% | 29,600 | 25億9318万 | -1.62% | 97.86 | 3.15 |
| 11/18 | 180 | 182 | 178 | 182 | +2.25% | 46,350 | 25億9318万 | -1.09% | 97.86 | 3.15 |
| 11/17 | 176 | 180 | 176 | 178 | +2.3% | 59,550 | 25億3619万 | -3.26% | 95.71 | 3.08 |
| 11/16 | 172 | 174 | 170 | 174 | -6.45% | 172,900 | 24億7919万 | -4.92% | 93.56 | 3.01 |
| 11/13 | 190 | 192 | 184 | 186 | -3.13% | 104,800 | 26億5017万 | +1.64% | 100.01 | 3.22 |
| 11/12 | 190 | 194 | 188 | 192 | +1.05% | 51,750 | 27億3566万 | +5.49% | 103.23 | 3.32 |
| 11/11 | 188 | 192 | 186 | 190 | 0% | 40,900 | 27億717万 | +4.97% | 102.16 | 3.29 |
| 11/10 | 188 | 190 | 186 | 190 | +1.06% | 29,800 | 27億717万 | +5.56% | 102.16 | 3.29 |
| 11/09 | 184 | 192 | 184 | 188 | +2.17% | 44,550 | 26億7867万 | +5.03% | 101.08 | 3.26 |
| 11/06 | 182 | 186 | 182 | 184 | 0% | 23,700 | 26億2168万 | +3.37% | 98.93 | 3.19 |
| 11/05 | 182 | 186 | 182 | 184 | +1.1% | 90,850 | 26億2168万 | +3.95% | 98.93 | 3.19 |
| 11/04 | 192 | 192 | 182 | 182 | -3.19% | 80,150 | 25億9318万 | +3.41% | 97.86 | 3.15 |
