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 |
|---|
| 2021 | 7/1, 株式分割 1→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 245 | 245 | 228 | 233 | -1.69% | 304,000 | 20億9105万 | +23.94% | 31.93 | 1.98 |
| 03/30 | 207 | 250 | 202 | 237 | +15.61% | 679,000 | 21億2695万 | +28.11% | 32.48 | 2.01 |
| 03/29 | 175 | 205 | 174 | 205 | +17.82% | 245,000 | 18億3976万 | +12.64% | 28.1 | 1.74 |
| 03/28 | 173 | 176 | 173 | 174 | +0.58% | 23,000 | 15億6156万 | -3.87% | 23.85 | 1.48 |
| 03/25 | 174 | 179 | 156 | 173 | -0.57% | 260,000 | 15億5258万 | -3.89% | 23.71 | 1.47 |
| 03/24 | 177 | 177 | 174 | 174 | -1.69% | 11,000 | 15億6156万 | -3.33% | 23.85 | 1.48 |
| 03/23 | 184 | 186 | 171 | 177 | -3.8% | 99,000 | 15億8848万 | -1.67% | 24.26 | 1.5 |
| 03/22 | 184 | 184 | 177 | 184 | 0% | 17,000 | 16億5130万 | +2.79% | 25.22 | 1.56 |
| 03/18 | 184 | 184 | 184 | 184 | 0% | 7,000 | 16億5130万 | +3.37% | 25.22 | 1.56 |
| 03/17 | 188 | 190 | 183 | 184 | -2.65% | 38,000 | 16億5130万 | +3.95% | 25.22 | 1.56 |
| 03/16 | 198 | 198 | 189 | 189 | -4.55% | 9,000 | 16億9617万 | +7.39% | 25.9 | 1.61 |
| 03/15 | 198 | 199 | 190 | 198 | -3.88% | 20,000 | 17億7694万 | +13.14% | 27.14 | 1.68 |
| 03/14 | 202 | 206 | 197 | 206 | +3% | 25,000 | 18億4874万 | +17.71% | 28.23 | 1.75 |
| 03/11 | 210 | 213 | 188 | 200 | -5.21% | 107,000 | 17億9489万 | +14.94% | 27.41 | 1.7 |
| 03/10 | 211 | 211 | 202 | 211 | +0.96% | 50,000 | 18億9361万 | +21.97% | 28.92 | 1.79 |
| 03/09 | 195 | 210 | 193 | 209 | +10% | 108,000 | 18億7566万 | +20.81% | 28.64 | 1.78 |
| 03/08 | 201 | 203 | 184 | 190 | 0% | 56,000 | 17億515万 | +10.47% | 26.04 | 1.61 |
| 03/07 | 173 | 206 | 173 | 190 | +9.83% | 142,000 | 17億515万 | +10.47% | 26.04 | 1.61 |
| 03/04 | 172 | 173 | 168 | 173 | +1.76% | 13,000 | 15億5258万 | +0.58% | 23.71 | 1.47 |
| 03/03 | 172 | 172 | 169 | 170 | -0.58% | 5,000 | 15億2566万 | -1.73% | 23.3 | 1.44 |
| 03/02 | 165 | 171 | 163 | 171 | +1.79% | 20,000 | 15億3463万 | -1.72% | 23.44 | 1.45 |
| 03/01 | 169 | 169 | 164 | 168 | +2.44% | 8,000 | 15億771万 | -4% | 23.02 | 1.43 |
| 02/29 | 165 | 165 | 162 | 164 | -2.38% | 8,000 | 14億7181万 | -6.29% | 22.48 | 1.39 |
| 02/26 | 168 | 168 | 168 | 168 | -1.18% | 2,000 | 15億771万 | -4.55% | 23.02 | 1.43 |
| 02/25 | 164 | 170 | 164 | 170 | +4.29% | 8,000 | 15億2566万 | -3.95% | 23.3 | 1.44 |
| 02/24 | 162 | 168 | 162 | 163 | +0.62% | 12,000 | 14億6284万 | -8.43% | 22.34 | 1.38 |
| 02/23 | 163 | 168 | 160 | 162 | 0% | 11,000 | 14億5386万 | -10.5% | 22.2 | 1.38 |
| 02/22 | 162 | 167 | 162 | 162 | -2.99% | 5,000 | 14億5386万 | -11.48% | 22.2 | 1.38 |
| 02/19 | 162 | 167 | 162 | 167 | -2.34% | 4,000 | 14億9873万 | -10.22% | 22.89 | 1.42 |
| 02/18 | 166 | 171 | 166 | 171 | +6.21% | 11,000 | 15億3463万 | -9.04% | 23.44 | 1.45 |
| 02/17 | 159 | 164 | 159 | 161 | -1.83% | 31,000 | 14億4489万 | -15.26% | 22.07 | 1.37 |
| 02/16 | 155 | 164 | 155 | 164 | +3.8% | 156,000 | 14億7181万 | -15.03% | 22.48 | 1.39 |
| 02/15 | 159 | 165 | 158 | 158 | +7.48% | 41,000 | 14億1796万 | -18.56% | 21.65 | 1.34 |
| 02/12 | 142 | 150 | 140 | 147 | -9.26% | 72,000 | 13億1924万 | -24.62% | 20.15 | 1.25 |
| 02/10 | 179 | 180 | 159 | 162 | -9.5% | 19,000 | 14億5386万 | -17.77% | 22.2 | 1.38 |
| 02/09 | 184 | 184 | 175 | 179 | -2.72% | 18,000 | 16億643万 | -10.05% | 24.53 | 1.52 |
| 02/08 | 177 | 185 | 177 | 184 | +3.95% | 8,000 | 16億5130万 | -7.54% | 25.22 | 1.56 |
| 02/05 | 188 | 188 | 174 | 177 | -8.29% | 29,000 | 15億8848万 | -11.5% | 24.26 | 1.5 |
| 02/04 | 195 | 198 | 190 | 193 | -0.52% | 9,000 | 17億3207万 | -3.5% | 26.45 | 1.64 |
| 02/03 | 211 | 211 | 194 | 194 | -4.43% | 31,000 | 17億4104万 | -3% | 26.59 | 1.65 |
| 02/02 | 186 | 203 | 186 | 203 | +6.28% | 29,000 | 18億2182万 | +2.01% | 27.82 | 1.72 |
| 02/01 | 190 | 194 | 190 | 191 | +2.14% | 6,000 | 17億1412万 | -3.54% | 26.18 | 1.62 |
| 01/29 | 190 | 190 | 184 | 187 | -2.09% | 16,000 | 16億7822万 | -5.56% | 25.63 | 1.59 |
| 01/28 | 191 | 191 | 191 | 191 | -3.54% | 1,000 | 17億1412万 | -4.02% | 26.18 | 1.62 |
| 01/27 | 186 | 198 | 186 | 198 | +8.2% | 7,000 | 17億7694万 | -0.5% | 27.14 | 1.68 |
| 01/26 | 187 | 187 | 183 | 183 | -2.66% | 74,000 | 16億4233万 | -8.04% | 25.08 | 1.55 |
| 01/25 | 192 | 192 | 187 | 188 | +0.53% | 9,000 | 16億8720万 | -6% | 25.77 | 1.6 |
| 01/22 | 192 | 195 | 185 | 187 | 0% | 23,000 | 16億7822万 | -6.97% | 25.63 | 1.59 |
| 01/21 | 200 | 201 | 187 | 187 | -7.43% | 23,000 | 16億7822万 | -7.43% | 25.63 | 1.59 |
| 01/20 | 209 | 217 | 202 | 202 | -8.18% | 38,000 | 18億1284万 | -0.49% | 27.68 | 1.72 |
| 01/19 | 225 | 225 | 211 | 220 | +0.92% | 39,000 | 19億7438万 | +7.84% | 30.15 | 1.87 |
| 01/18 | 220 | 220 | 207 | 218 | -4.39% | 42,000 | 19億5643万 | +6.86% | 29.88 | 1.85 |
| 01/15 | 214 | 233 | 208 | 228 | +0.88% | 68,000 | 20億4618万 | +11.76% | 31.25 | 1.94 |
| 01/14 | 226 | 233 | 217 | 226 | 0% | 19,000 | 20億2823万 | +11.33% | 30.97 | 1.92 |
| 01/13 | 217 | 233 | 215 | 226 | +2.73% | 56,000 | 20億2823万 | +11.33% | 30.97 | 1.92 |
| 01/12 | 199 | 244 | 199 | 220 | +12.82% | 208,000 | 19億7438万 | +8.37% | 30.15 | 1.87 |
| 01/08 | 191 | 196 | 190 | 195 | +0.52% | 11,000 | 17億5002万 | -3.94% | 26.73 | 1.66 |
| 01/07 | 200 | 201 | 193 | 194 | -1.02% | 20,000 | 17億4104万 | -4.9% | 26.59 | 1.65 |
| 01/06 | 200 | 200 | 195 | 196 | -2% | 13,000 | 17億5899万 | -4.39% | 26.86 | 1.67 |
| 01/05 | 195 | 200 | 193 | 200 | +0.5% | 13,000 | 17億9489万 | -3.38% | 27.41 | 1.7 |
| 01/04 | 193 | 200 | 192 | 199 | +0.51% | 16,000 | 17億8592万 | -4.33% | 27.27 | 1.69 |
| 2015 |
| 12/30 | 186 | 204 | 186 | 198 | +7.03% | 64,000 | 17億7694万 | -5.26% | 27.14 | 1.68 |
| 12/29 | 180 | 185 | 178 | 185 | +4.52% | 18,000 | 16億6027万 | -11.9% | 25.36 | 1.57 |
| 12/28 | 174 | 179 | 171 | 177 | +1.72% | 14,000 | 15億8848万 | -16.51% | 24.26 | 1.5 |
| 12/25 | 177 | 179 | 158 | 174 | -2.79% | 80,000 | 15億6156万 | -19.07% | 23.85 | 1.48 |
| 12/24 | 193 | 193 | 179 | 179 | -7.25% | 27,000 | 16億643万 | -17.51% | 24.53 | 1.52 |
| 12/22 | 195 | 199 | 193 | 193 | -3.5% | 24,000 | 17億3207万 | -12.27% | 26.45 | 1.64 |
| 12/21 | 193 | 202 | 193 | 200 | 0% | 21,000 | 17億9489万 | -9.91% | 27.41 | 1.7 |
| 12/18 | 204 | 204 | 194 | 200 | -0.99% | 27,000 | 17億9489万 | -10.71% | 27.41 | 1.7 |
| 12/17 | 205 | 205 | 201 | 202 | -1.46% | 30,000 | 18億1284万 | -10.22% | 27.69 | 1.72 |
| 12/16 | 206 | 206 | 205 | 205 | -0.49% | 8,000 | 18億3976万 | -9.69% | 28.1 | 1.74 |
| 12/15 | 213 | 213 | 201 | 206 | -3.29% | 26,000 | 18億4874万 | -9.65% | 28.23 | 1.75 |
| 12/14 | 215 | 215 | 212 | 213 | -1.84% | 10,000 | 19億1156万 | -6.99% | 29.19 | 1.81 |
| 12/11 | 220 | 220 | 217 | 217 | 0% | 10,000 | 19億4746万 | -5.65% | 29.74 | 1.84 |
| 12/10 | 216 | 219 | 215 | 217 | -1.36% | 10,000 | 19億4746万 | -5.65% | 29.74 | 1.84 |
| 12/09 | 219 | 220 | 219 | 220 | -1.35% | 7,000 | 19億7438万 | -4.76% | 30.15 | 1.87 |
| 12/08 | 220 | 223 | 219 | 223 | +1.36% | 14,000 | 20億130万 | -3.88% | 30.56 | 1.89 |
| 12/07 | 220 | 220 | 216 | 220 | +0.46% | 26,000 | 19億7438万 | -5.17% | 30.15 | 1.87 |
| 12/04 | 221 | 223 | 215 | 219 | -1.35% | 22,000 | 19億6541万 | -5.6% | 30.02 | 1.86 |
| 12/03 | 220 | 223 | 220 | 222 | +0.45% | 32,000 | 19億9233万 | -4.31% | 30.43 | 1.89 |
| 12/02 | 222 | 225 | 220 | 221 | -0.45% | 25,000 | 19億8336万 | -5.15% | 30.29 | 1.88 |
| 12/01 | 224 | 226 | 221 | 222 | -1.33% | 23,000 | 19億9233万 | -4.72% | 30.43 | 1.89 |
| 11/30 | 228 | 232 | 225 | 225 | -2.17% | 27,000 | 20億1925万 | -3.85% | 30.84 | 1.91 |
| 11/27 | 228 | 238 | 228 | 230 | +0.88% | 23,000 | 20億6413万 | -1.71% | 31.52 | 1.95 |
| 11/26 | 228 | 231 | 227 | 228 | 0% | 18,000 | 20億4618万 | -2.98% | 31.25 | 1.94 |
| 11/25 | 233 | 233 | 227 | 228 | -2.15% | 30,000 | 20億4618万 | -2.98% | 31.25 | 1.94 |
| 11/24 | 233 | 234 | 229 | 233 | +0.87% | 21,000 | 20億9105万 | -1.27% | 31.93 | 1.98 |
| 11/20 | 230 | 236 | 230 | 231 | -1.7% | 9,000 | 20億7310万 | -2.53% | 31.66 | 1.96 |
| 11/19 | 235 | 237 | 231 | 235 | -0.84% | 16,000 | 21億900万 | -0.84% | 32.21 | 2 |
| 11/18 | 239 | 247 | 236 | 237 | -4.05% | 21,000 | 21億2695万 | -0.42% | 32.48 | 2.01 |
| 11/17 | 234 | 247 | 234 | 247 | -1.2% | 8,000 | 22億1669万 | +3.35% | 33.85 | 2.1 |
| 11/16 | 228 | 252 | 228 | 250 | +0.81% | 15,000 | 22億4362万 | +4.6% | 34.26 | 2.12 |
| 11/13 | 228 | 250 | 228 | 248 | +5.08% | 42,000 | 22億2567万 | +3.77% | 33.99 | 2.11 |
| 11/12 | 231 | 237 | 231 | 236 | +1.72% | 115,000 | 21億1797万 | -1.67% | 32.35 | 2.01 |
| 11/11 | 231 | 236 | 231 | 232 | +0.43% | 12,000 | 20億8208万 | -3.73% | 31.8 | 1.97 |
| 11/10 | 229 | 233 | 229 | 231 | +0.43% | 12,000 | 20億7310万 | -4.55% | 31.66 | 1.96 |
| 11/09 | 230 | 231 | 230 | 230 | -2.95% | 51,000 | 20億6413万 | -5.35% | 31.52 | 1.95 |
| 11/06 | 230 | 237 | 230 | 237 | 0% | 7,000 | 21億2695万 | -2.87% | 32.48 | 2.01 |
| 11/05 | 234 | 237 | 231 | 237 | 0% | 14,000 | 21億2695万 | -3.66% | 32.48 | 2.01 |
| 11/04 | 237 | 237 | 227 | 237 | +1.72% | 22,000 | 21億2695万 | -3.66% | 32.48 | 2.01 |
