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 | 86 | 91 | 86 | 90 | +4.65% | 1,268,900 | 70億6811万 | +9.76% | 70.69 | 1.44 |
| 03/30 | 88 | 89 | 86 | 86 | -2.27% | 675,000 | 67億5398万 | +6.17% | 67.54 | 1.38 |
| 03/29 | 85 | 89 | 84 | 88 | +2.33% | 1,038,400 | 69億1105万 | +10% | 69.12 | 1.41 |
| 03/28 | 90 | 90 | 85 | 86 | -3.37% | 1,227,000 | 67億5398万 | +8.86% | 67.54 | 1.38 |
| 03/25 | 90 | 91 | 88 | 89 | -2.2% | 1,090,700 | 69億8958万 | +14.1% | 69.9 | 1.43 |
| 03/24 | 92 | 93 | 89 | 91 | -1.09% | 1,676,500 | 71億4665万 | +18.18% | 71.47 | 1.46 |
| 03/23 | 88 | 92 | 86 | 92 | +5.75% | 1,987,200 | 72億2518万 | +21.05% | 72.26 | 1.47 |
| 03/22 | 91 | 93 | 86 | 87 | -2.25% | 2,352,800 | 68億3251万 | +16% | 68.33 | 1.39 |
| 03/18 | 94 | 94 | 89 | 89 | -6.32% | 3,645,800 | 69億8958万 | +20.27% | 69.9 | 1.43 |
| 03/17 | 100 | 106 | 95 | 95 | -4.04% | 5,373,000 | 74億6079万 | +30.14% | 74.61 | 1.52 |
| 03/16 | 99 | 102 | 93 | 99 | -3.88% | 8,534,900 | 77億7493万 | +39.44% | 77.76 | 1.59 |
| 03/15 | 88 | 118 | 85 | 103 | +17.05% | 36,802,300 | 80億8907万 | +47.14% | 80.9 | 1.65 |
| 03/14 | 75 | 91 | 75 | 88 | +20.55% | 8,323,800 | 69億1105万 | +27.54% | 69.12 | 1.41 |
| 03/11 | 73 | 74 | 72 | 73 | 0% | 619,500 | 57億3303万 | +5.8% | 57.33 | 1.17 |
| 03/10 | 73 | 75 | 72 | 73 | 0% | 420,300 | 57億3303万 | +5.8% | 57.33 | 1.17 |
| 03/09 | 73 | 74 | 72 | 73 | -2.67% | 644,900 | 57億3303万 | +5.8% | 57.33 | 1.17 |
| 03/08 | 75 | 76 | 72 | 75 | +1.35% | 1,028,600 | 58億9009万 | +7.14% | 58.91 | 1.2 |
| 03/07 | 76 | 77 | 74 | 74 | -1.33% | 987,400 | 58億1156万 | +5.71% | 58.12 | 1.19 |
| 03/04 | 70 | 77 | 70 | 75 | +8.7% | 3,332,500 | 58億9009万 | +5.63% | 58.91 | 1.2 |
| 03/03 | 70 | 70 | 68 | 69 | -1.43% | 723,900 | 54億1889万 | -2.82% | 54.19 | 1.11 |
| 03/02 | 69 | 72 | 69 | 70 | +4.48% | 831,300 | 54億9742万 | -2.78% | 54.98 | 1.12 |
| 03/01 | 69 | 70 | 67 | 67 | -4.29% | 698,600 | 52億6182万 | -8.22% | 52.62 | 1.07 |
| 02/29 | 70 | 72 | 68 | 70 | +1.45% | 1,210,300 | 54億9742万 | -4.11% | 54.98 | 1.12 |
| 02/26 | 72 | 72 | 69 | 69 | -4.17% | 1,217,000 | 54億1889万 | -6.76% | 54.19 | 1.11 |
| 02/25 | 73 | 77 | 69 | 72 | 0% | 3,052,300 | 56億5449万 | -2.7% | 56.55 | 1.15 |
| 02/24 | 70 | 79 | 68 | 72 | +1.41% | 7,941,500 | 56億5449万 | -4% | 56.55 | 1.15 |
| 02/23 | 64 | 72 | 64 | 71 | +10.94% | 4,325,400 | 55億7596万 | -6.58% | 55.76 | 1.14 |
| 02/22 | 59 | 64 | 58 | 64 | +10.34% | 3,232,800 | 50億221万 | -16.88% | 50.03 | 1.02 |
| 02/19 | 57 | 60 | 56 | 58 | +1.75% | 1,939,400 | 45億3326万 | -25.64% | 45.34 | 0.93 |
| 02/18 | 61 | 61 | 55 | 57 | -5% | 4,875,500 | 44億5510万 | -28.75% | 44.55 | 0.91 |
| 02/17 | 63 | 65 | 57 | 60 | -7.69% | 3,279,200 | 46億8957万 | -26.83% | 46.9 | 0.96 |
| 02/16 | 62 | 67 | 61 | 65 | +1.56% | 1,343,200 | 50億8037万 | -22.62% | 50.81 | 1.04 |
| 02/15 | 62 | 65 | 60 | 64 | +12.28% | 1,976,000 | 50億221万 | -25.58% | 50.03 | 1.02 |
| 02/12 | 59 | 61 | 54 | 57 | -8.06% | 3,113,200 | 44億5510万 | -34.48% | 44.55 | 0.91 |
| 02/10 | 70 | 70 | 60 | 62 | -10.14% | 3,103,700 | 48億4589万 | -31.11% | 48.46 | 0.99 |
| 02/09 | 74 | 76 | 69 | 69 | -10.39% | 1,127,800 | 53億9301万 | -25% | 53.93 | 1.1 |
| 02/08 | 76 | 80 | 75 | 77 | -2.53% | 897,200 | 60億1829万 | -18.09% | 60.19 | 1.23 |
| 02/05 | 80 | 81 | 78 | 79 | -3.66% | 741,500 | 61億7461万 | -16.84% | 61.75 | 1.26 |
| 02/04 | 84 | 84 | 80 | 82 | -2.38% | 592,800 | 64億909万 | -14.58% | 64.1 | 1.31 |
| 02/03 | 85 | 85 | 81 | 84 | -2.33% | 562,400 | 65億6541万 | -13.4% | 65.66 | 1.34 |
| 02/02 | 86 | 88 | 85 | 86 | -2.27% | 664,400 | 67億2173万 | -12.24% | 67.22 | 1.37 |
| 02/01 | 87 | 90 | 86 | 88 | +1.15% | 1,598,500 | 68億7805万 | -11.11% | 68.79 | 1.4 |
| 01/29 | 85 | 87 | 83 | 87 | +1.16% | 621,400 | 67億9989万 | -13% | 68 | 1.39 |
| 01/28 | 85 | 86 | 83 | 86 | +2.38% | 509,200 | 67億2173万 | -14.85% | 67.22 | 1.37 |
| 01/27 | 85 | 86 | 83 | 84 | 0% | 496,600 | 65億6541万 | -17.65% | 65.66 | 1.34 |
| 01/26 | 83 | 84 | 79 | 84 | -2.33% | 1,114,500 | 65億6541万 | -19.23% | 65.66 | 1.34 |
| 01/25 | 86 | 87 | 83 | 86 | 0% | 878,400 | 67億2173万 | -18.1% | 67.22 | 1.37 |
| 01/22 | 85 | 86 | 82 | 86 | +7.5% | 926,600 | 67億2173万 | -18.87% | 67.22 | 1.37 |
| 01/21 | 87 | 90 | 79 | 80 | -11.11% | 1,225,400 | 62億5277万 | -25.23% | 62.53 | 1.28 |
| 01/20 | 94 | 94 | 89 | 90 | -5.26% | 841,700 | 70億3436万 | -17.43% | 70.35 | 1.44 |
| 01/19 | 93 | 96 | 93 | 95 | -1.04% | 618,400 | 74億2516万 | -13.64% | 74.26 | 1.52 |
| 01/18 | 95 | 97 | 93 | 96 | -3.03% | 810,900 | 75億332万 | -13.51% | 75.04 | 1.53 |
| 01/15 | 102 | 104 | 99 | 99 | -2.94% | 490,300 | 77億3780万 | -11.61% | 77.38 | 1.58 |
| 01/14 | 104 | 104 | 98 | 102 | -3.77% | 1,182,200 | 79億7228万 | -10.53% | 79.73 | 1.63 |
| 01/13 | 103 | 106 | 103 | 106 | +3.92% | 399,200 | 82億8492万 | -7.02% | 82.86 | 1.69 |
| 01/12 | 107 | 107 | 100 | 102 | -5.56% | 839,400 | 79億7228万 | -11.3% | 79.73 | 1.63 |
| 01/08 | 108 | 111 | 107 | 108 | -1.82% | 399,500 | 84億4124万 | -6.9% | 84.42 | 1.72 |
| 01/07 | 111 | 113 | 109 | 110 | -2.65% | 317,800 | 85億9756万 | -5.98% | 85.98 | 1.75 |
| 01/06 | 114 | 115 | 113 | 113 | -0.88% | 374,800 | 88億3204万 | -4.24% | 88.33 | 1.8 |
| 01/05 | 114 | 116 | 113 | 114 | -1.72% | 443,800 | 89億1020万 | -3.39% | 89.11 | 1.82 |
| 01/04 | 114 | 117 | 114 | 116 | +1.75% | 632,600 | 90億6652万 | -2.52% | 90.67 | 1.85 |
| 2015 |
| 12/30 | 110 | 115 | 108 | 114 | +3.64% | 788,800 | 89億1020万 | -4.2% | 89.11 | 1.82 |
| 12/29 | 110 | 111 | 109 | 110 | 0% | 367,900 | 85億9756万 | -7.56% | 85.98 | 1.75 |
| 12/28 | 106 | 111 | 106 | 110 | +3.77% | 697,200 | 85億9756万 | -8.33% | 85.98 | 1.75 |
| 12/25 | 107 | 110 | 105 | 106 | 0% | 1,569,200 | 82億8492万 | -11.67% | 82.86 | 1.69 |
| 12/24 | 112 | 114 | 106 | 106 | -6.19% | 1,741,400 | 82億8492万 | -12.4% | 82.86 | 1.69 |
| 12/22 | 114 | 115 | 113 | 113 | -2.59% | 652,400 | 88億3204万 | -6.61% | 88.33 | 1.8 |
| 12/21 | 115 | 116 | 114 | 116 | 0% | 468,900 | 90億6652万 | -4.92% | 90.67 | 1.85 |
| 12/18 | 117 | 119 | 116 | 116 | -0.85% | 673,300 | 90億6652万 | -4.92% | 90.67 | 1.85 |
| 12/17 | 117 | 120 | 115 | 117 | +1.74% | 1,397,900 | 91億4468万 | -5.65% | 91.45 | 1.87 |
| 12/16 | 126 | 126 | 115 | 115 | +1.77% | 1,951,800 | 89億8836万 | -8.73% | 89.89 | 1.83 |
| 12/15 | 115 | 117 | 112 | 113 | -4.24% | 1,132,700 | 88億3204万 | -11.02% | 88.33 | 1.8 |
| 12/14 | 118 | 118 | 116 | 118 | -1.67% | 394,800 | 92億2284万 | -8.53% | 92.24 | 1.88 |
| 12/11 | 121 | 122 | 120 | 120 | 0% | 251,100 | 93億7915万 | -8.4% | 93.8 | 1.91 |
| 12/10 | 121 | 122 | 120 | 120 | -2.44% | 593,000 | 93億7915万 | -9.09% | 93.8 | 1.91 |
| 12/09 | 126 | 126 | 123 | 123 | -1.6% | 303,200 | 96億1363万 | -7.52% | 96.14 | 1.96 |
| 12/08 | 126 | 128 | 124 | 125 | 0% | 546,300 | 97億6995万 | -6.72% | 97.71 | 1.99 |
| 12/07 | 125 | 127 | 125 | 125 | -0.79% | 403,900 | 97億6995万 | -8.09% | 97.71 | 1.99 |
| 12/04 | 125 | 127 | 125 | 126 | -0.79% | 386,500 | 98億4811万 | -8.03% | 98.49 | 2.01 |
| 12/03 | 128 | 128 | 125 | 127 | -0.78% | 394,100 | 99億2627万 | -7.97% | 99.27 | 2.03 |
| 12/02 | 127 | 129 | 126 | 128 | 0% | 491,300 | 100億443万 | -7.91% | 100.05 | 2.04 |
| 12/01 | 125 | 128 | 123 | 128 | +2.4% | 952,500 | 100億443万 | -8.57% | 100.05 | 2.04 |
| 11/30 | 128 | 129 | 125 | 125 | -1.57% | 736,400 | 97億6995万 | -11.35% | 97.71 | 1.99 |
| 11/27 | 125 | 132 | 125 | 127 | +4.96% | 4,371,300 | 99億2627万 | -11.19% | 99.27 | 2.03 |
| 11/26 | 121 | 124 | 120 | 121 | 0% | 841,100 | 94億5731万 | -15.97% | 94.58 | 1.93 |
| 11/25 | 124 | 124 | 121 | 121 | -2.42% | 804,300 | 94億5731万 | -16.55% | 94.58 | 1.93 |
| 11/24 | 123 | 124 | 121 | 124 | +1.64% | 642,200 | 96億9179万 | -15.65% | 96.93 | 1.98 |
| 11/20 | 123 | 124 | 121 | 122 | +0.83% | 574,700 | 95億3547万 | -17.57% | 95.36 | 1.95 |
| 11/19 | 119 | 124 | 119 | 121 | +1.68% | 1,611,800 | 94億5731万 | -18.79% | 94.58 | 1.93 |
| 11/18 | 120 | 122 | 118 | 119 | -0.83% | 883,300 | 93億100万 | -21.19% | 93.02 | 1.9 |
| 11/17 | 121 | 121 | 118 | 120 | -0.83% | 2,134,900 | 93億7915万 | -21.57% | 93.8 | 1.91 |
| 11/16 | 126 | 126 | 119 | 121 | -7.63% | 3,605,500 | 94億5731万 | -21.43% | 94.58 | 1.93 |
| 11/13 | 134 | 135 | 122 | 131 | -17.09% | 5,609,400 | 102億3891万 | -16.03% | 102.4 | 2.09 |
| 11/12 | 161 | 161 | 157 | 158 | -1.86% | 373,600 | 123億4922万 | +0.64% | 123.5 | 2.52 |
| 11/11 | 162 | 163 | 158 | 161 | -0.62% | 785,000 | 125億8370万 | +1.9% | 125.85 | 2.57 |
| 11/10 | 156 | 164 | 155 | 162 | +4.52% | 933,400 | 126億6186万 | +2.53% | 126.63 | 2.58 |
| 11/09 | 157 | 157 | 155 | 155 | -0.64% | 222,700 | 121億1474万 | -1.9% | 121.16 | 2.47 |
| 11/06 | 153 | 157 | 151 | 156 | +3.31% | 545,300 | 121億9290万 | -1.27% | 121.94 | 2.49 |
| 11/05 | 152 | 154 | 150 | 151 | -1.31% | 240,600 | 118億210万 | -4.43% | 118.03 | 2.41 |
| 11/04 | 153 | 155 | 152 | 153 | -0.65% | 324,200 | 119億5842万 | -3.16% | 119.59 | 2.44 |
