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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 2,960 | 3,000 | 2,950 | 2,950 | -1.34% | 21,600 | 1155億6920万 | -2.45% | 12.3 | 0.91 |
| 03/30 | 3,020 | 3,025 | 2,920 | 2,990 | -0.99% | 8,000 | 1171億3624万 | -1.12% | 12.47 | 0.92 |
| 03/29 | 3,045 | 3,045 | 3,020 | 3,020 | -0.98% | 3,800 | 1183億1152万 | -0.1% | 12.59 | 0.93 |
| 03/28 | 3,025 | 3,050 | 3,015 | 3,050 | +1.16% | 4,000 | 1194億8680万 | +0.96% | 12.72 | 0.94 |
| 03/25 | 2,995 | 3,020 | 2,995 | 3,015 | +0.67% | 4,400 | 1181億1564万 | -0.07% | 12.57 | 0.93 |
| 03/24 | 2,925 | 2,995 | 2,920 | 2,995 | +2.22% | 10,000 | 1173億3212万 | -0.63% | 12.49 | 0.92 |
| 03/23 | 2,920 | 2,950 | 2,920 | 2,930 | +0.34% | 2,800 | 1147億8568万 | -2.72% | 12.22 | 0.9 |
| 03/22 | 2,915 | 2,940 | 2,915 | 2,920 | +0.34% | 8,400 | 1143億9392万 | -3.15% | 12.18 | 0.9 |
| 03/18 | 2,960 | 2,970 | 2,910 | 2,910 | -1.69% | 6,600 | 1140億216万 | -3.39% | 12.14 | 0.9 |
| 03/17 | 3,045 | 3,050 | 2,960 | 2,960 | -1.33% | 18,000 | 1159億6096万 | -1.66% | 12.34 | 0.91 |
| 03/16 | 3,050 | 3,050 | 3,000 | 3,000 | -1.48% | 3,200 | 1175億2800万 | -0.43% | 12.51 | 0.92 |
| 03/15 | 3,035 | 3,045 | 3,025 | 3,045 | +0.33% | 5,400 | 1192億9092万 | +1.03% | 12.7 | 0.94 |
| 03/14 | 3,050 | 3,050 | 3,025 | 3,035 | -0.49% | 4,000 | 1188億9916万 | +0.63% | 12.66 | 0.93 |
| 03/11 | 3,050 | 3,050 | 3,035 | 3,050 | +0.16% | 4,400 | 1194億8680万 | +1.06% | 12.72 | 0.94 |
| 03/10 | 3,035 | 3,055 | 3,035 | 3,045 | -0.81% | 23,400 | 1192億9092万 | +0.76% | 12.7 | 0.94 |
| 03/09 | 3,050 | 3,070 | 3,035 | 3,070 | +0.66% | 5,800 | 1202億7032万 | +1.45% | 12.8 | 0.94 |
| 03/08 | 3,050 | 3,070 | 3,040 | 3,050 | -0.33% | 14,000 | 1194億8680万 | +0.63% | 12.72 | 0.94 |
| 03/07 | 3,015 | 3,075 | 3,015 | 3,060 | +0.49% | 2,400 | 1198億7856万 | +0.89% | 12.76 | 0.94 |
| 03/04 | 3,030 | 3,070 | 3,030 | 3,045 | +0.5% | 12,400 | 1192億9092万 | +0.46% | 12.7 | 0.94 |
| 03/03 | 3,050 | 3,050 | 3,025 | 3,030 | -1.46% | 5,400 | 1187億328万 | +0.07% | 12.64 | 0.93 |
| 03/02 | 3,045 | 3,100 | 3,045 | 3,075 | +0.99% | 3,200 | 1204億6620万 | +1.62% | 12.82 | 0.95 |
| 03/01 | 3,050 | 3,050 | 3,025 | 3,045 | -1.77% | 6,000 | 1192億9092万 | +0.79% | 12.7 | 0.94 |
| 02/29 | 3,105 | 3,110 | 3,085 | 3,100 | +0.16% | 19,400 | 1214億4560万 | +2.79% | 12.93 | 0.95 |
| 02/26 | 3,105 | 3,125 | 3,085 | 3,095 | -0.32% | 7,000 | 1212億4972万 | +2.86% | 12.91 | 0.95 |
| 02/25 | 2,965 | 3,135 | 2,965 | 3,105 | +4.9% | 15,200 | 1216億4148万 | +3.4% | 12.95 | 0.96 |
| 02/24 | 2,925 | 3,000 | 2,925 | 2,960 | -0.17% | 8,600 | 1159億6096万 | -1.27% | 12.34 | 0.91 |
| 02/23 | 2,960 | 2,985 | 2,940 | 2,965 | +0.17% | 6,200 | 1161億5684万 | -1.23% | 12.36 | 0.91 |
| 02/22 | 2,925 | 2,995 | 2,925 | 2,960 | +0.34% | 4,600 | 1159億6096万 | -1.43% | 12.34 | 0.91 |
| 02/19 | 2,960 | 2,985 | 2,900 | 2,950 | -0.34% | 6,800 | 1155億6920万 | -1.93% | 12.3 | 0.91 |
| 02/18 | 3,000 | 3,005 | 2,960 | 2,960 | +0.68% | 2,200 | 1159億6096万 | -1.86% | 12.34 | 0.91 |
| 02/17 | 3,025 | 3,025 | 2,940 | 2,940 | -1.67% | 7,400 | 1151億7744万 | -2.97% | 12.26 | 0.9 |
| 02/16 | 2,850 | 2,995 | 2,850 | 2,990 | +4.55% | 12,400 | 1171億3624万 | -1.77% | 12.47 | 0.92 |
| 02/15 | 2,890 | 2,950 | 2,845 | 2,860 | 0% | 22,400 | 1120億4336万 | -6.44% | 11.93 | 0.88 |
| 02/12 | 2,755 | 2,885 | 2,755 | 2,860 | -5.92% | 13,800 | 1120億4336万 | -6.87% | 11.93 | 0.88 |
| 02/10 | 3,065 | 3,065 | 2,875 | 3,040 | +0.83% | 14,800 | 1190億9504万 | -1.43% | 12.68 | 0.94 |
| 02/09 | 3,030 | 3,030 | 2,920 | 3,015 | -2.9% | 9,400 | 1181億1564万 | -2.49% | 12.57 | 0.93 |
| 02/08 | 3,090 | 3,105 | 3,045 | 3,105 | +1.31% | 6,200 | 1216億4148万 | +0.13% | 12.95 | 0.96 |
| 02/05 | 3,110 | 3,110 | 3,065 | 3,065 | -2.85% | 1,400 | 1200億7444万 | -1.38% | 12.78 | 0.94 |
| 02/04 | 3,175 | 3,175 | 3,100 | 3,155 | 0% | 10,800 | 1236億28万 | +1.19% | 13.16 | 0.97 |
| 02/03 | 3,175 | 3,175 | 3,135 | 3,155 | -0.94% | 5,400 | 1236億28万 | +0.99% | 13.16 | 0.97 |
| 02/02 | 3,055 | 3,190 | 3,055 | 3,185 | +2.58% | 10,800 | 1247億7556万 | +1.76% | 13.28 | 0.98 |
| 02/01 | 3,025 | 3,200 | 3,025 | 3,105 | +3.5% | 32,200 | 1216億4148万 | -1.05% | 12.95 | 0.96 |
| 01/29 | 3,015 | 3,015 | 2,950 | 3,000 | +0.5% | 7,000 | 1175億2800万 | -4.64% | 12.51 | 0.92 |
| 01/28 | 3,000 | 3,000 | 2,940 | 2,985 | +0.17% | 11,800 | 1169億4036万 | -5.54% | 12.45 | 0.92 |
| 01/27 | 2,950 | 3,000 | 2,950 | 2,980 | +1.36% | 6,400 | 1167億4448万 | -6.17% | 12.43 | 0.92 |
| 01/26 | 2,925 | 3,030 | 2,925 | 2,940 | +0.86% | 11,000 | 1151億7744万 | -7.84% | 12.26 | 0.9 |
| 01/25 | 2,935 | 2,935 | 2,915 | 2,915 | -0.68% | 13,000 | 1141億9804万 | -9.02% | 12.16 | 0.9 |
| 01/22 | 2,975 | 2,995 | 2,725 | 2,935 | -0.51% | 25,800 | 1149億8156万 | -8.79% | 12.24 | 0.9 |
| 01/21 | 2,975 | 2,995 | 2,940 | 2,950 | -0.84% | 4,800 | 1155億6920万 | -8.7% | 12.3 | 0.91 |
| 01/20 | 3,015 | 3,015 | 2,975 | 2,975 | -2.46% | 7,000 | 1165億4860万 | -8.32% | 12.41 | 0.92 |
| 01/19 | 2,975 | 3,060 | 2,975 | 3,050 | +1.33% | 1,600 | 1194億8680万 | -6.36% | 12.72 | 0.94 |
| 01/18 | 3,065 | 3,075 | 3,005 | 3,010 | -1.79% | 6,600 | 1179億1976万 | -7.81% | 12.55 | 0.93 |
| 01/15 | 3,170 | 3,175 | 3,035 | 3,065 | -3.31% | 11,600 | 1200億7444万 | -6.38% | 12.78 | 0.94 |
| 01/14 | 3,245 | 3,245 | 3,130 | 3,170 | -3.79% | 11,800 | 1241億8792万 | -3.53% | 13.22 | 0.98 |
| 01/13 | 3,300 | 3,345 | 3,290 | 3,295 | -0.3% | 33,400 | 1290億8492万 | +0.06% | 13.74 | 1.01 |
| 01/12 | 3,225 | 3,360 | 3,220 | 3,305 | +0.15% | 30,600 | 1294億7668万 | +0.36% | 13.78 | 1.02 |
| 01/08 | 3,205 | 3,425 | 3,185 | 3,300 | +2.8% | 33,000 | 1292億8080万 | +0.18% | 13.76 | 1.02 |
| 01/07 | 3,175 | 3,215 | 3,145 | 3,210 | +0.31% | 10,800 | 1257億5496万 | -2.55% | 13.39 | 0.99 |
| 01/06 | 3,180 | 3,200 | 3,175 | 3,200 | -0.78% | 2,400 | 1253億6320万 | -2.91% | 13.34 | 0.98 |
| 01/05 | 3,240 | 3,240 | 3,210 | 3,225 | -0.46% | 2,600 | 1263億4260万 | -2.21% | 13.45 | 0.99 |
| 01/04 | 3,245 | 3,295 | 3,240 | 3,240 | -1.67% | 1,800 | 1269億3024万 | -1.7% | 13.51 | 1 |
| 2015 |
| 12/30 | 3,255 | 3,345 | 3,255 | 3,295 | -0.15% | 3,800 | 1290億8492万 | +0.09% | 13.74 | 1.01 |
| 12/29 | 3,265 | 3,320 | 3,250 | 3,300 | -0.3% | 4,000 | 1292億8080万 | +0.43% | 13.76 | 1.02 |
| 12/28 | 3,315 | 3,325 | 3,295 | 3,310 | -0.15% | 6,600 | 1296億7256万 | +0.98% | 13.8 | 1.02 |
| 12/25 | 3,365 | 3,365 | 3,315 | 3,315 | -1.49% | 4,600 | 1298億6844万 | +1.35% | 13.82 | 1.02 |
| 12/24 | 3,325 | 3,365 | 3,250 | 3,365 | +1.2% | 8,600 | 1318億2724万 | +3.16% | 14.03 | 1.04 |
| 12/22 | 3,395 | 3,395 | 3,315 | 3,325 | -0.6% | 7,600 | 1302億6020万 | +2.28% | 13.87 | 1.02 |
| 12/21 | 3,375 | 3,375 | 3,345 | 3,345 | -0.89% | 7,800 | 1310億4372万 | +3.21% | 13.95 | 1.03 |
| 12/18 | 3,350 | 3,375 | 3,320 | 3,375 | +1.35% | 12,800 | 1322億1900万 | +4.49% | 14.07 | 1.04 |
| 12/17 | 3,290 | 3,340 | 3,290 | 3,330 | +1.22% | 9,800 | 1304億5608万 | +3.48% | 13.89 | 1.02 |
| 12/16 | 3,270 | 3,320 | 3,255 | 3,290 | +0.61% | 17,400 | 1288億8904万 | +2.56% | 13.72 | 1.01 |
| 12/15 | 3,235 | 3,270 | 3,235 | 3,270 | +0.31% | 3,200 | 1281億552万 | +2.16% | 13.64 | 1.01 |
| 12/14 | 3,330 | 3,330 | 3,250 | 3,260 | -1.06% | 12,200 | 1277億1376万 | +2.1% | 13.59 | 1 |
| 12/11 | 3,295 | 3,300 | 3,255 | 3,295 | +0.61% | 3,600 | 1290億8492万 | +3.49% | 13.74 | 1.01 |
| 12/10 | 3,235 | 3,275 | 3,210 | 3,275 | +0.46% | 7,600 | 1283億140万 | +3.21% | 13.66 | 1.01 |
| 12/09 | 3,205 | 3,295 | 3,190 | 3,260 | +0.62% | 11,000 | 1277億1376万 | +3.13% | 13.59 | 1 |
| 12/08 | 3,250 | 3,275 | 3,235 | 3,240 | -3.28% | 15,600 | 1269億3024万 | +2.82% | 13.51 | 1 |
| 12/07 | 3,340 | 3,350 | 3,340 | 3,350 | +0.3% | 4,400 | 1312億3960万 | +6.72% | 13.97 | 1.03 |
| 12/04 | 3,300 | 3,350 | 3,300 | 3,340 | +0.75% | 9,200 | 1308億4784万 | +6.98% | 13.93 | 1.03 |
| 12/03 | 3,300 | 3,325 | 3,300 | 3,315 | -0.15% | 5,800 | 1298億6844万 | +6.76% | 13.82 | 1.02 |
| 12/02 | 3,300 | 3,320 | 3,285 | 3,320 | +0.76% | 5,400 | 1300億6432万 | +7.48% | 13.85 | 1.02 |
| 12/01 | 3,275 | 3,295 | 3,265 | 3,295 | +0.61% | 4,400 | 1290億8492万 | +7.19% | 13.74 | 1.01 |
| 11/30 | 3,245 | 3,290 | 3,180 | 3,275 | +0.92% | 8,600 | 1283億140万 | +7.06% | 13.66 | 1.01 |
| 11/27 | 3,170 | 3,245 | 3,170 | 3,245 | +2.37% | 11,000 | 1271億2612万 | +6.57% | 13.53 | 1 |
| 11/26 | 3,130 | 3,170 | 3,125 | 3,170 | +0.79% | 5,400 | 1241億8792万 | +4.55% | 13.22 | 0.98 |
| 11/25 | 3,145 | 3,160 | 3,145 | 3,145 | 0% | 3,200 | 1232億852万 | +4.04% | 13.12 | 0.97 |
| 11/24 | 3,085 | 3,145 | 3,085 | 3,145 | +1.94% | 3,000 | 1232億852万 | +4.28% | 13.12 | 0.97 |
| 11/20 | 3,125 | 3,130 | 3,075 | 3,085 | -1.75% | 8,200 | 1208億5796万 | +2.59% | 12.87 | 0.95 |
| 11/19 | 3,105 | 3,145 | 3,105 | 3,140 | +1.29% | 9,800 | 1230億1264万 | +4.6% | 13.09 | 0.97 |
| 11/18 | 3,095 | 3,100 | 3,060 | 3,100 | +0.16% | 7,800 | 1214億4560万 | +3.54% | 12.93 | 0.95 |
| 11/17 | 3,090 | 3,095 | 3,050 | 3,095 | +0.98% | 9,200 | 1212億4972万 | +3.58% | 12.91 | 0.95 |
| 11/16 | 3,060 | 3,070 | 3,060 | 3,065 | -0.16% | 1,000 | 1200億7444万 | +2.71% | 12.78 | 0.94 |
| 11/13 | 3,030 | 3,070 | 3,030 | 3,070 | 0% | 6,800 | 1202億7032万 | +3.05% | 12.8 | 0.94 |
| 11/12 | 3,090 | 3,090 | 3,045 | 3,070 | -0.65% | 9,400 | 1202億7032万 | +3.19% | 12.8 | 0.94 |
| 11/11 | 3,100 | 3,100 | 3,080 | 3,090 | -0.32% | 3,800 | 1210億5384万 | +4.04% | 12.89 | 0.95 |
| 11/10 | 3,075 | 3,100 | 3,065 | 3,100 | +0.81% | 9,400 | 1214億4560万 | +4.55% | 12.93 | 0.95 |
| 11/09 | 3,035 | 3,085 | 3,035 | 3,075 | +1.32% | 9,400 | 1204億6620万 | +3.92% | 12.82 | 0.95 |
| 11/06 | 3,005 | 3,035 | 2,985 | 3,035 | +0.33% | 16,200 | 1188億9916万 | +2.71% | 12.66 | 0.93 |
| 11/05 | 3,000 | 3,025 | 2,980 | 3,025 | +1.68% | 13,600 | 1185億740万 | +2.51% | 12.61 | 0.93 |
| 11/04 | 3,000 | 3,005 | 2,975 | 2,975 | -0.83% | 12,400 | 1165億4860万 | +0.88% | 12.41 | 0.92 |
