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 |
|---|
| 2017 | 12/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 540 | 548 | 515 | 527 | -1.31% | 182,600 | 131億6576万 | +5.72% | 9.31 | 1.31 |
| 03/30 | 531 | 534 | 522 | 534 | +1.14% | 76,400 | 133億4080万 | +8% | 9.43 | 1.33 |
| 03/29 | 525 | 528 | 517 | 528 | +1.44% | 58,600 | 131億9077万 | +7.65% | 9.32 | 1.31 |
| 03/28 | 534 | 534 | 518 | 520 | -1.7% | 83,600 | 130億322万 | +6.56% | 9.19 | 1.29 |
| 03/25 | 549 | 549 | 528 | 529 | -2.04% | 108,600 | 132億2827万 | +9.07% | 9.35 | 1.32 |
| 03/24 | 549 | 554 | 533 | 540 | -2.96% | 204,800 | 135億334万 | +12.27% | 9.54 | 1.34 |
| 03/23 | 540 | 562 | 537 | 557 | +3.82% | 329,200 | 139億1595万 | +16.67% | 9.84 | 1.38 |
| 03/22 | 535 | 541 | 533 | 536 | -0.74% | 176,400 | 134億332万 | +13.56% | 9.47 | 1.33 |
| 03/18 | 535 | 540 | 527 | 540 | 0% | 141,000 | 135億334万 | +15.38% | 9.54 | 1.34 |
| 03/17 | 530 | 546 | 523 | 540 | +11.11% | 786,400 | 135億334万 | +16.88% | 9.54 | 1.34 |
| 03/16 | 486 | 495 | 480 | 486 | -0.82% | 56,400 | 121億5301万 | +6.11% | 8.59 | 1.21 |
| 03/15 | 500 | 501 | 485 | 490 | -2.2% | 76,600 | 122億5303万 | +7.46% | 8.66 | 1.22 |
| 03/14 | 502 | 505 | 496 | 501 | +1.01% | 58,000 | 125億2810万 | +10.11% | 8.85 | 1.25 |
| 03/11 | 472 | 500 | 472 | 496 | +2.48% | 76,400 | 124億307万 | +9.25% | 8.77 | 1.23 |
| 03/10 | 474 | 485 | 474 | 484 | +2.11% | 19,200 | 121億300万 | +6.84% | 8.55 | 1.2 |
| 03/09 | 481 | 481 | 470 | 474 | -2.57% | 16,600 | 118億5293万 | +4.64% | 8.38 | 1.18 |
| 03/08 | 475 | 487 | 460 | 487 | +1.78% | 90,200 | 121億6551万 | +6.92% | 8.6 | 1.21 |
| 03/07 | 484 | 489 | 477 | 478 | -1.44% | 48,400 | 119億5296万 | +4.82% | 8.45 | 1.19 |
| 03/04 | 454 | 485 | 447 | 485 | +6.13% | 112,800 | 121億2800万 | +6.36% | 8.57 | 1.21 |
| 03/03 | 455 | 459 | 451 | 457 | +0.55% | 57,800 | 114億2783万 | +0.22% | 8.08 | 1.14 |
| 03/02 | 457 | 465 | 453 | 455 | 0% | 98,600 | 113億6531万 | -0.55% | 8.03 | 1.13 |
| 03/01 | 464 | 464 | 453 | 455 | -1.2% | 45,600 | 113億6531万 | -0.55% | 8.03 | 1.13 |
| 02/29 | 455 | 466 | 455 | 460 | +1.43% | 57,800 | 115億285万 | +0.66% | 8.13 | 1.14 |
| 02/26 | 457 | 457 | 441 | 454 | +1.8% | 90,400 | 113億4031万 | -0.77% | 8.02 | 1.13 |
| 02/25 | 431 | 448 | 431 | 446 | +4.21% | 42,600 | 111億4026万 | -2.3% | 7.87 | 1.11 |
| 02/24 | 431 | 436 | 425 | 428 | -2.4% | 35,000 | 106億9015万 | -6.25% | 7.56 | 1.06 |
| 02/23 | 460 | 460 | 426 | 438 | -3.84% | 61,200 | 109億5271万 | -4.16% | 7.74 | 1.09 |
| 02/22 | 446 | 456 | 445 | 456 | +2.24% | 18,800 | 113億9032万 | -0.55% | 8.05 | 1.13 |
| 02/19 | 447 | 448 | 434 | 446 | -0.67% | 35,000 | 111億4026万 | -2.73% | 7.87 | 1.11 |
| 02/18 | 439 | 453 | 426 | 449 | +6.79% | 55,600 | 112億1528万 | -2.29% | 7.93 | 1.12 |
| 02/17 | 437 | 458 | 417 | 420 | -3.11% | 54,000 | 105億260万 | -8.89% | 7.42 | 1.04 |
| 02/16 | 437 | 464 | 434 | 434 | -2.47% | 86,000 | 108億4018万 | -6.17% | 7.66 | 1.08 |
| 02/15 | 411 | 446 | 401 | 445 | +10.3% | 163,200 | 111億1525万 | -4.41% | 7.86 | 1.11 |
| 02/12 | 401 | 411 | 375 | 403 | -6.17% | 181,600 | 100億7749万 | -13.89% | 7.12 | 1 |
| 02/10 | 445 | 446 | 425 | 430 | -2.61% | 96,600 | 107億4016万 | -9.2% | 7.59 | 1.07 |
| 02/09 | 456 | 456 | 439 | 441 | -5.47% | 81,000 | 110億2773万 | -7.74% | 7.79 | 1.1 |
| 02/08 | 465 | 472 | 462 | 467 | -0.21% | 54,200 | 116億6539万 | -3.22% | 8.24 | 1.16 |
| 02/05 | 480 | 486 | 464 | 468 | -3.11% | 80,000 | 116億9039万 | -3.61% | 8.26 | 1.16 |
| 02/04 | 479 | 490 | 476 | 483 | +0.94% | 76,600 | 120億6549万 | -1.13% | 8.53 | 1.2 |
| 02/03 | 508 | 508 | 475 | 478 | -6.91% | 58,400 | 119億5296万 | -2.65% | 8.45 | 1.19 |
| 02/02 | 516 | 521 | 510 | 514 | -1.72% | 72,000 | 128億4068万 | +4.37% | 9.08 | 1.28 |
| 02/01 | 491 | 523 | 490 | 523 | +8.18% | 102,600 | 130億6573万 | +6.2% | 9.23 | 1.3 |
| 01/29 | 475 | 488 | 471 | 483 | +3.09% | 68,600 | 120億7799万 | -1.83% | 8.54 | 1.2 |
| 01/28 | 475 | 483 | 469 | 469 | -3.4% | 36,800 | 117億1540万 | -4.97% | 8.28 | 1.17 |
| 01/27 | 471 | 492 | 468 | 485 | +5.66% | 39,400 | 121億2800万 | -2.22% | 8.57 | 1.21 |
| 01/26 | 467 | 470 | 459 | 459 | -1.29% | 27,400 | 114億7784万 | -8.02% | 8.11 | 1.14 |
| 01/25 | 456 | 473 | 452 | 465 | +1.97% | 46,800 | 116億2788万 | -7.55% | 8.22 | 1.16 |
| 01/22 | 440 | 460 | 435 | 456 | +7.93% | 38,800 | 114億282万 | -9.88% | 8.06 | 1.13 |
| 01/21 | 442 | 451 | 423 | 423 | -4.95% | 115,000 | 105億6511万 | -17.32% | 7.47 | 1.05 |
| 01/20 | 462 | 467 | 445 | 445 | -3.68% | 70,000 | 111億1525万 | -14.02% | 7.86 | 1.11 |
| 01/19 | 460 | 465 | 454 | 462 | +1.21% | 34,600 | 115億4036万 | -11.76% | 8.16 | 1.15 |
| 01/18 | 448 | 456 | 439 | 456 | -0.98% | 49,400 | 114億282万 | -13.64% | 8.06 | 1.13 |
| 01/15 | 469 | 474 | 461 | 461 | -2.33% | 48,600 | 115億1535万 | -13.6% | 8.14 | 1.15 |
| 01/14 | 469 | 480 | 461 | 472 | -1.77% | 72,200 | 117億9042万 | -12.36% | 8.33 | 1.17 |
| 01/13 | 474 | 486 | 470 | 480 | +3.11% | 115,200 | 120億297万 | -11.44% | 8.48 | 1.19 |
| 01/12 | 500 | 500 | 464 | 466 | -8% | 120,400 | 116億4038万 | -14.74% | 8.23 | 1.16 |
| 01/08 | 510 | 517 | 503 | 506 | -1.36% | 71,000 | 126億5313万 | -8.17% | 8.94 | 1.26 |
| 01/07 | 526 | 530 | 511 | 513 | -2.75% | 42,200 | 128億2818万 | -7.4% | 9.07 | 1.28 |
| 01/06 | 537 | 552 | 523 | 528 | -3.21% | 36,400 | 131億9077万 | -5.47% | 9.32 | 1.31 |
| 01/05 | 540 | 555 | 538 | 545 | -0.64% | 68,000 | 136億2837万 | -2.68% | 9.63 | 1.36 |
| 01/04 | 554 | 559 | 540 | 549 | -0.9% | 43,000 | 137億1590万 | -2.4% | 9.69 | 1.36 |
| 2015 |
| 12/30 | 541 | 555 | 538 | 554 | +2.41% | 63,600 | 138億4093万 | -1.51% | 9.78 | 1.38 |
| 12/29 | 530 | 542 | 528 | 541 | -0.83% | 83,600 | 135億1585万 | -3.83% | 9.55 | 1.34 |
| 12/28 | 513 | 546 | 513 | 545 | +6.86% | 92,600 | 136億2837万 | -3.2% | 9.63 | 1.36 |
| 12/25 | 514 | 514 | 500 | 510 | 0% | 140,200 | 127億5316万 | -9.25% | 9.01 | 1.27 |
| 12/24 | 520 | 524 | 508 | 510 | -2.02% | 88,800 | 127億5316万 | -9.25% | 9.01 | 1.27 |
| 12/22 | 515 | 527 | 510 | 521 | +0.77% | 78,200 | 130億1572万 | -7.38% | 9.2 | 1.29 |
| 12/21 | 536 | 538 | 504 | 517 | -4.79% | 132,600 | 129億1570万 | -7.93% | 9.13 | 1.28 |
| 12/18 | 554 | 563 | 537 | 543 | -1.99% | 62,600 | 135億6586万 | -3.13% | 9.59 | 1.35 |
| 12/17 | 574 | 578 | 552 | 554 | -2.29% | 59,400 | 138億4093万 | -0.98% | 9.78 | 1.38 |
| 12/16 | 542 | 568 | 537 | 567 | +5.2% | 91,200 | 141億6601万 | +1.71% | 10.01 | 1.41 |
| 12/15 | 563 | 565 | 532 | 539 | -6.1% | 108,000 | 134億6583万 | -2.8% | 9.52 | 1.34 |
| 12/14 | 559 | 579 | 556 | 574 | -0.95% | 64,400 | 143億4105万 | +3.89% | 10.14 | 1.43 |
| 12/11 | 580 | 585 | 577 | 579 | -0.77% | 53,400 | 144億7858万 | +5.66% | 10.23 | 1.44 |
| 12/10 | 579 | 588 | 571 | 584 | +0.43% | 70,400 | 145億9111万 | +7.26% | 10.31 | 1.45 |
| 12/09 | 580 | 589 | 578 | 581 | -1.44% | 51,600 | 145億2860万 | +7.59% | 10.27 | 1.45 |
| 12/08 | 580 | 595 | 564 | 590 | +0.17% | 97,200 | 147億4115万 | +9.98% | 10.42 | 1.47 |
| 12/07 | 580 | 589 | 580 | 589 | +2.35% | 65,600 | 147億1614万 | +10.62% | 10.4 | 1.46 |
| 12/04 | 565 | 585 | 559 | 575 | -0.09% | 82,800 | 143億7856万 | +8.49% | 10.16 | 1.43 |
| 12/03 | 581 | 587 | 576 | 576 | -1.54% | 64,400 | 143億9106万 | +9% | 10.17 | 1.43 |
| 12/02 | 588 | 590 | 581 | 585 | -1.6% | 77,800 | 146億1612万 | +11.33% | 10.33 | 1.45 |
| 12/01 | 596 | 598 | 589 | 594 | -0.25% | 66,600 | 148億5368万 | +13.79% | 10.5 | 1.48 |
| 11/30 | 585 | 599 | 583 | 596 | +1.79% | 78,000 | 148億9119万 | +14.74% | 10.52 | 1.48 |
| 11/27 | 583 | 595 | 583 | 585 | -0.43% | 98,800 | 146億2862万 | +13.59% | 10.34 | 1.45 |
| 11/26 | 556 | 594 | 556 | 588 | +5.67% | 167,200 | 146億9114万 | +14.97% | 10.38 | 1.46 |
| 11/25 | 565 | 565 | 551 | 556 | -0.98% | 101,400 | 139億344万 | +9.66% | 9.83 | 1.38 |
| 11/24 | 556 | 570 | 556 | 562 | +1.17% | 90,600 | 140億4098万 | +11.41% | 9.92 | 1.4 |
| 11/20 | 530 | 555 | 529 | 555 | +4.72% | 150,800 | 138億7844万 | +10.78% | 9.81 | 1.38 |
| 11/19 | 505 | 534 | 505 | 530 | +5.89% | 126,000 | 132億5328万 | +6.21% | 9.37 | 1.32 |
| 11/18 | 507 | 508 | 501 | 501 | -1.38% | 29,600 | 125億1560万 | +0.5% | 8.85 | 1.24 |
| 11/17 | 506 | 510 | 500 | 508 | +1.81% | 44,200 | 126億9064万 | +1.91% | 8.97 | 1.26 |
| 11/16 | 495 | 505 | 494 | 499 | -1.29% | 64,000 | 124億6559万 | +0.3% | 8.81 | 1.24 |
| 11/13 | 499 | 507 | 498 | 505 | +1.3% | 53,200 | 126億2813万 | +1.61% | 8.93 | 1.26 |
| 11/12 | 508 | 512 | 498 | 499 | -2.83% | 66,400 | 124億6559万 | +0.5% | 8.81 | 1.24 |
| 11/11 | 500 | 524 | 500 | 513 | +1.99% | 134,600 | 128億2818万 | +3.64% | 9.07 | 1.28 |
| 11/10 | 482 | 503 | 480 | 503 | +4.36% | 138,600 | 125億7811万 | +1.82% | 8.89 | 1.25 |
| 11/09 | 476 | 484 | 476 | 482 | +1.26% | 95,400 | 120億5298万 | -2.23% | 8.52 | 1.2 |
| 11/06 | 475 | 477 | 472 | 476 | +0.53% | 121,400 | 119億295万 | -3.45% | 8.41 | 1.18 |
| 11/05 | 478 | 480 | 473 | 474 | -0.84% | 104,400 | 118億4043万 | -3.76% | 8.37 | 1.18 |
| 11/04 | 485 | 494 | 478 | 478 | -1.44% | 148,400 | 119億4046万 | -2.95% | 8.44 | 1.19 |
