株価チャート
2015/11/20～2016/03/31
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 | 12/1, 株式分割 1→3 |
| 2016 | 4/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 287 | 293 | 284 | 286 | -3.05% | 74,400 | 49億6562万 | +2.39% | 22.16 | 2.9 |
| 03/30 | 307 | 307 | 292 | 295 | -1.78% | 41,100 | 51億2207万 | +6% | 22.85 | 2.99 |
| 03/29 | 299 | 302 | 270 | 300 | +1.93% | 112,800 | 52億1478万 | +8.3% | 23.27 | 3.05 |
| 03/28 | 300 | 300 | 286 | 294 | -1.85% | 76,500 | 51億1627万 | +7.03% | 22.83 | 2.99 |
| 03/25 | 302 | 306 | 296 | 300 | +0.22% | 82,800 | 52億1284万 | +9.85% | 23.26 | 3.05 |
| 03/24 | 289 | 305 | 289 | 299 | +0.75% | 77,400 | 52億126万 | +10.41% | 23.21 | 3.04 |
| 03/23 | 309 | 309 | 296 | 297 | -3.5% | 68,400 | 51億6263万 | +10.82% | 23.03 | 3.02 |
| 03/22 | 308 | 309 | 298 | 308 | +5.12% | 138,600 | 53億4997万 | +16.14% | 23.87 | 3.13 |
| 03/18 | 288 | 294 | 284 | 293 | +3.21% | 87,300 | 50億8923万 | +11.75% | 22.71 | 2.97 |
| 03/17 | 278 | 297 | 278 | 284 | +2.12% | 192,600 | 49億3086万 | +9.52% | 22 | 2.88 |
| 03/16 | 278 | 278 | 273 | 278 | 0% | 53,100 | 48億2850万 | +8.08% | 21.54 | 2.82 |
| 03/15 | 274 | 278 | 273 | 278 | +2.04% | 64,800 | 48億2850万 | +8.93% | 21.54 | 2.82 |
| 03/14 | 273 | 278 | 272 | 272 | 0% | 52,200 | 47億3193万 | +6.75% | 21.11 | 2.77 |
| 03/11 | 267 | 277 | 266 | 272 | +1.37% | 31,500 | 47億3193万 | +7.17% | 21.11 | 2.77 |
| 03/10 | 271 | 271 | 265 | 269 | +0.37% | 27,900 | 46億6819万 | +6.15% | 20.83 | 2.73 |
| 03/09 | 265 | 272 | 264 | 268 | -1.27% | 39,600 | 46億5081万 | +5.75% | 20.75 | 2.72 |
| 03/08 | 267 | 277 | 267 | 271 | +1.46% | 38,700 | 47億1068万 | +7.11% | 21.02 | 2.75 |
| 03/07 | 268 | 269 | 260 | 267 | +3.8% | 58,500 | 46億4308万 | +5.58% | 20.72 | 2.71 |
| 03/04 | 259 | 261 | 256 | 257 | -0.81% | 61,200 | 44億7312万 | +2.12% | 19.96 | 2.61 |
| 03/03 | 259 | 264 | 259 | 259 | +0.09% | 23,400 | 45億981万 | +2.95% | 20.12 | 2.64 |
| 03/02 | 261 | 268 | 259 | 259 | +0.78% | 30,600 | 45億595万 | +3.28% | 20.1 | 2.63 |
| 03/01 | 265 | 265 | 256 | 257 | -4.14% | 81,000 | 44億7119万 | +2.48% | 19.95 | 2.61 |
| 02/29 | 278 | 278 | 267 | 268 | -1.02% | 40,500 | 46億6433万 | +6.91% | 20.81 | 2.73 |
| 02/26 | 279 | 283 | 264 | 271 | -1.53% | 171,000 | 47億1261万 | +8.44% | 21.03 | 2.75 |
| 02/25 | 267 | 276 | 261 | 275 | +6.12% | 129,600 | 47億8600万 | +11.02% | 21.35 | 2.8 |
| 02/24 | 261 | 267 | 248 | 259 | -0.64% | 110,700 | 45億981万 | +5.04% | 20.12 | 2.64 |
| 02/23 | 262 | 270 | 253 | 261 | +4.44% | 152,100 | 45億3879万 | +5.29% | 20.25 | 2.65 |
| 02/22 | 243 | 250 | 241 | 250 | +2.97% | 58,500 | 43億4565万 | +0.81% | 19.39 | 2.54 |
| 02/19 | 248 | 248 | 231 | 243 | -1.97% | 66,600 | 42億2010万 | -2.11% | 18.83 | 2.47 |
| 02/18 | 244 | 248 | 238 | 248 | +3.82% | 56,700 | 43億509万 | -0.54% | 19.21 | 2.52 |
| 02/17 | 230 | 239 | 230 | 239 | +5.19% | 77,400 | 41億4671万 | -4.58% | 18.5 | 2.42 |
| 02/16 | 230 | 232 | 223 | 227 | +0.84% | 83,700 | 39億4198万 | -9.65% | 17.59 | 2.3 |
| 02/15 | 244 | 247 | 221 | 225 | +4.82% | 195,300 | 39億915万 | -11.11% | 17.44 | 2.28 |
| 02/12 | 209 | 222 | 209 | 215 | -6.71% | 85,500 | 37億2953万 | -15.86% | 16.64 | 2.18 |
| 02/10 | 241 | 250 | 230 | 230 | -4.39% | 96,300 | 39億9799万 | -10.51% | 17.84 | 2.34 |
| 02/09 | 244 | 256 | 241 | 241 | -8.65% | 76,500 | 41億8148万 | -7.12% | 18.66 | 2.44 |
| 02/08 | 239 | 268 | 239 | 263 | +5.38% | 79,200 | 45億7741万 | +0.89% | 20.42 | 2.68 |
| 02/05 | 265 | 265 | 244 | 250 | -5.9% | 74,700 | 43億4371万 | -4.99% | 19.38 | 2.54 |
| 02/04 | 266 | 267 | 258 | 266 | +2.01% | 45,000 | 46億1604万 | +0.21% | 20.6 | 2.7 |
| 02/03 | 267 | 267 | 254 | 260 | -2.78% | 47,700 | 45億2527万 | -2.13% | 20.19 | 2.65 |
| 02/02 | 261 | 268 | 256 | 268 | +0.5% | 42,300 | 46億5467万 | +0.29% | 20.77 | 2.72 |
| 02/01 | 261 | 267 | 253 | 266 | +6.63% | 90,000 | 46億3149万 | -0.58% | 20.67 | 2.71 |
| 01/29 | 247 | 250 | 239 | 250 | +1.12% | 65,700 | 43億4371万 | -7.1% | 19.38 | 2.54 |
| 01/28 | 255 | 255 | 246 | 247 | -0.89% | 50,400 | 42億9543万 | -9.15% | 19.17 | 2.51 |
| 01/27 | 256 | 258 | 248 | 249 | +1.22% | 38,700 | 43億3406万 | -9.33% | 19.34 | 2.53 |
| 01/26 | 242 | 256 | 236 | 246 | -2.76% | 84,600 | 42億8191万 | -12.02% | 19.11 | 2.5 |
| 01/25 | 252 | 258 | 248 | 253 | +5.02% | 46,800 | 44億359万 | -11.11% | 19.65 | 2.57 |
| 01/22 | 233 | 247 | 233 | 241 | +5.49% | 72,900 | 41億9306万 | -16.82% | 18.71 | 2.45 |
| 01/21 | 250 | 258 | 228 | 229 | -8.94% | 108,000 | 39億608万 | -23.01% | 17.43 | 2.28 |
| 01/20 | 261 | 261 | 251 | 251 | -7.26% | 92,700 | 42億8948万 | -17.4% | 19.14 | 2.51 |
| 01/19 | 271 | 271 | 263 | 271 | -3.18% | 93,600 | 46億2542万 | -12.37% | 20.64 | 2.7 |
| 01/18 | 256 | 289 | 250 | 280 | +11.67% | 337,500 | 47億7726万 | -10.93% | 21.32 | 2.79 |
| 01/15 | 262 | 266 | 250 | 250 | 0% | 91,800 | 42億7809万 | -21.24% | 19.09 | 2.5 |
| 01/14 | 246 | 256 | 243 | 250 | -7.89% | 204,300 | 42億7809万 | -22.46% | 19.09 | 2.5 |
| 01/13 | 275 | 275 | 266 | 272 | +2.86% | 41,400 | 46億4440万 | -17.11% | 20.72 | 2.71 |
| 01/12 | 279 | 284 | 257 | 264 | -5.33% | 156,600 | 45億1534万 | -20.62% | 20.15 | 2.64 |
| 01/08 | 271 | 283 | 265 | 279 | +3.25% | 99,900 | 47億6967万 | -17.39% | 21.28 | 2.79 |
| 01/07 | 280 | 280 | 265 | 270 | -3.53% | 131,400 | 46億1973万 | -20.92% | 20.61 | 2.7 |
| 01/06 | 289 | 289 | 277 | 280 | -1.83% | 145,800 | 47億8865万 | -19.21% | 21.37 | 2.8 |
| 01/05 | 289 | 290 | 284 | 286 | -0.66% | 114,300 | 48億7786万 | -18.88% | 21.76 | 2.85 |
| 01/04 | 307 | 307 | 284 | 287 | -6.57% | 215,100 | 49億1012万 | -19.93% | 21.91 | 2.87 |
| 2015 |
| 12/30 | 306 | 308 | 300 | 308 | +2.29% | 84,600 | 53億4804万 | -16.17% | 23.86 | 3.13 |
| 12/29 | 291 | 308 | 291 | 301 | +1.31% | 276,300 | 52億2829万 | -19.36% | 23.33 | 3.06 |
| 12/28 | 289 | 302 | 288 | 297 | +5.36% | 171,900 | 51億6070万 | -22.28% | 23.03 | 3.02 |
| 12/25 | 282 | 294 | 280 | 282 | -0.9% | 223,200 | 47億3724万 | - | 21.14 | 2.77 |
| 12/24 | 290 | 296 | 279 | 284 | -4.87% | 345,600 | 47億8021万 | - | 21.33 | 2.79 |
| 12/22 | 312 | 317 | 299 | 299 | -4.37% | 282,600 | 50億2492万 | - | 22.42 | 2.94 |
| 12/21 | 330 | 330 | 308 | 313 | -7.77% | 539,100 | 52億5468万 | - | 23.45 | 3.07 |
| 12/18 | 358 | 364 | 338 | 339 | -7.01% | 369,000 | 56億9740万 | - | 25.42 | 3.33 |
| 12/17 | 381 | 381 | 350 | 364 | -3.67% | 585,900 | 61億2704万 | - | 27.34 | 3.58 |
| 12/16 | 384 | 397 | 373 | 378 | -0.44% | 393,300 | 63億6054万 | - | 28.38 | 3.72 |
| 12/15 | 427 | 428 | 379 | 380 | -9.4% | 1,154,700 | 63億8856万 | - | 28.5 | 3.73 |
| 12/14 | 388 | 436 | 378 | 419 | +6.04% | 2,318,400 | 70億5170万 | - | 31.46 | 4.12 |
| 12/11 | 378 | 398 | 372 | 396 | +6.11% | 599,400 | 66億5008万 | - | 29.67 | 3.89 |
| 12/10 | 392 | 418 | 370 | 373 | -5.76% | 1,872,900 | 62億6714万 | - | 27.96 | 3.66 |
| 12/09 | 378 | 398 | 375 | 396 | +2.59% | 359,100 | 66億5008万 | - | 29.67 | 3.89 |
| 12/08 | 389 | 391 | 373 | 386 | +0.58% | 337,500 | 64億8196万 | - | 28.92 | 3.79 |
| 12/07 | 377 | 393 | 369 | 383 | +2.68% | 525,600 | 64億4460万 | - | 28.75 | 3.77 |
| 12/04 | 379 | 386 | 373 | 373 | -4.55% | 310,500 | 62億7648万 | - | 28 | 3.67 |
| 12/03 | 379 | 391 | 368 | 391 | +4.45% | 603,000 | 65億7536万 | - | 29.34 | 3.84 |
| 12/02 | 399 | 399 | 373 | 374 | -5.47% | 648,000 | 62億9516万 | - | 28.09 | 3.68 |
| 12/01 | 398 | 416 | 394 | 396 | +0.42% | 631,800 | 66億5942万 | - | 29.71 | 3.89 |
| 11/30 | 406 | 408 | 391 | 394 | -4.44% | 879,300 | 66億3140万 | - | 29.59 | 3.88 |
| 11/27 | 439 | 444 | 409 | 413 | -8.27% | 1,624,500 | 69億3962万 | - | 30.96 | 4.06 |
| 11/26 | 487 | 505 | 450 | 450 | -7.53% | 4,607,100 | 75億6540万 | - | 33.76 | 4.42 |
| 11/25 | 442 | 521 | 437 | 487 | +8.28% | 28,089,900 | 81億8184万 | - | 36.51 | 4.78 |
| 11/24 | 479 | 497 | 448 | 449 | -14.48% | 9,034,200 | 75億5606万 | - | 33.71 | 4.42 |
| 11/20 | 637 | 672 | 526 | 526 | 0% | 5,328,900 | 88億3564万 | - | 39.42 | 5.16 |
