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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,019 | 1,027 | 1,007 | 1,007 | -1.13% | 10,000 | 105億2697万 | +0.9% | 9.01 | 0.73 |
| 03/30 | 1,049 | 1,049 | 994 | 1,019 | -3% | 10,600 | 106億4719万 | +2.26% | 9.12 | 0.74 |
| 03/29 | 1,044 | 1,052 | 1,014 | 1,050 | +0.33% | 11,800 | 109億7649万 | +5.74% | 9.4 | 0.76 |
| 03/28 | 1,061 | 1,062 | 1,020 | 1,047 | +1.21% | 22,400 | 109億3990万 | +5.81% | 9.37 | 0.76 |
| 03/25 | 1,025 | 1,060 | 1,024 | 1,034 | +0.98% | 29,200 | 108億922万 | +4.97% | 9.26 | 0.75 |
| 03/24 | 1,020 | 1,025 | 1,020 | 1,024 | +0.59% | 14,800 | 107億469万 | +4.28% | 9.17 | 0.75 |
| 03/23 | 1,014 | 1,025 | 1,014 | 1,018 | +0.54% | 8,800 | 106億4196万 | +3.88% | 9.11 | 0.74 |
| 03/22 | 1,008 | 1,019 | 1,008 | 1,013 | +0.95% | 15,400 | 105億8447万 | +3.63% | 9.06 | 0.74 |
| 03/18 | 1,001 | 1,005 | 997 | 1,003 | +0.25% | 7,800 | 104億8516万 | +2.98% | 8.98 | 0.73 |
| 03/17 | 1,010 | 1,010 | 998 | 1,001 | +0.3% | 13,600 | 104億5902万 | +3.04% | 8.96 | 0.73 |
| 03/16 | 1,006 | 1,018 | 998 | 998 | -1.24% | 27,200 | 104億2766万 | +2.73% | 8.93 | 0.73 |
| 03/15 | 1,008 | 1,014 | 1,000 | 1,010 | -0.69% | 15,200 | 105億5833万 | +4.02% | 9.04 | 0.74 |
| 03/14 | 1,005 | 1,025 | 1,001 | 1,017 | +1.65% | 13,200 | 106億3151万 | +4.74% | 9.1 | 0.74 |
| 03/11 | 987 | 1,006 | 987 | 1,001 | +0.91% | 14,600 | 104億5902万 | +3.04% | 8.96 | 0.73 |
| 03/10 | 988 | 999 | 988 | 992 | +0.35% | 21,800 | 103億6494万 | +2.01% | 8.88 | 0.72 |
| 03/09 | 1,013 | 1,013 | 987 | 988 | -1.25% | 12,800 | 103億2835万 | +1.54% | 8.84 | 0.72 |
| 03/08 | 1,007 | 1,010 | 999 | 1,001 | +0.2% | 7,000 | 104億5902万 | +2.51% | 8.96 | 0.73 |
| 03/07 | 1,000 | 1,007 | 988 | 999 | +2.41% | 13,000 | 104億3811万 | +1.99% | 8.94 | 0.73 |
| 03/04 | 962 | 980 | 962 | 975 | +0.83% | 13,800 | 101億9245万 | -0.61% | 8.73 | 0.71 |
| 03/03 | 963 | 969 | 959 | 967 | +0.52% | 17,800 | 101億882万 | -1.63% | 8.66 | 0.7 |
| 03/02 | 971 | 971 | 960 | 962 | +0.79% | 17,000 | 100億5655万 | -2.24% | 8.61 | 0.7 |
| 03/01 | 954 | 961 | 951 | 955 | +0.32% | 15,200 | 99億7815万 | -3.19% | 8.54 | 0.7 |
| 02/29 | 960 | 971 | 952 | 952 | -0.57% | 15,600 | 99億4679万 | -3.79% | 8.52 | 0.69 |
| 02/26 | 966 | 985 | 957 | 957 | -0.93% | 11,000 | 100億428万 | -3.53% | 8.57 | 0.7 |
| 02/25 | 968 | 974 | 955 | 966 | +1.9% | 9,000 | 100億9837万 | -2.62% | 8.65 | 0.7 |
| 02/24 | 946 | 954 | 942 | 948 | +0.11% | 12,600 | 99億1020万 | -4.63% | 8.49 | 0.69 |
| 02/23 | 965 | 965 | 947 | 947 | -0.58% | 12,400 | 98億9974万 | -5.02% | 8.48 | 0.69 |
| 02/22 | 950 | 956 | 950 | 953 | -0.26% | 9,200 | 99億5724万 | -4.85% | 8.53 | 0.69 |
| 02/19 | 951 | 971 | 951 | 955 | -0.47% | 12,200 | 99億8337万 | -4.98% | 8.55 | 0.7 |
| 02/18 | 975 | 975 | 956 | 960 | -0.21% | 22,800 | 100億3042万 | -4.91% | 8.59 | 0.7 |
| 02/17 | 951 | 965 | 951 | 962 | +1.32% | 10,800 | 100億5132万 | -5.08% | 8.61 | 0.7 |
| 02/16 | 945 | 975 | 945 | 949 | +0.05% | 15,200 | 99億2065万 | -6.59% | 8.49 | 0.69 |
| 02/15 | 949 | 993 | 947 | 949 | +2.49% | 24,400 | 99億1542万 | -7.1% | 8.49 | 0.69 |
| 02/12 | 978 | 998 | 915 | 926 | -6.28% | 46,800 | 96億7499万 | -9.8% | 8.28 | 0.67 |
| 02/10 | 1,002 | 1,019 | 988 | 988 | -1.25% | 22,600 | 103億2312万 | -4.31% | 8.84 | 0.72 |
| 02/09 | 1,009 | 1,010 | 1,000 | 1,000 | -1.33% | 12,600 | 104億5380万 | -3.57% | 8.95 | 0.73 |
| 02/08 | 1,010 | 1,021 | 1,008 | 1,014 | +0.1% | 7,400 | 105億9492万 | -2.64% | 9.07 | 0.74 |
| 02/05 | 1,022 | 1,022 | 1,011 | 1,013 | -0.93% | 7,000 | 105億8447万 | -3.02% | 9.06 | 0.74 |
| 02/04 | 1,060 | 1,060 | 1,017 | 1,022 | -0.29% | 21,200 | 106億8378万 | -2.48% | 9.15 | 0.74 |
| 02/03 | 1,050 | 1,055 | 1,020 | 1,025 | -4.21% | 33,400 | 107億1514万 | -2.47% | 9.18 | 0.75 |
| 02/02 | 1,075 | 1,085 | 1,069 | 1,070 | -0.28% | 14,400 | 111億8556万 | +1.61% | 9.58 | 0.78 |
| 02/01 | 1,050 | 1,111 | 1,050 | 1,073 | +3.12% | 40,400 | 112億1692万 | +1.8% | 9.6 | 0.78 |
| 01/29 | 1,049 | 1,049 | 1,020 | 1,041 | +1.81% | 8,400 | 108億7717万 | -1.28% | 9.31 | 0.76 |
| 01/28 | 1,006 | 1,037 | 1,006 | 1,022 | +1.54% | 14,800 | 106億8378万 | -3.22% | 9.15 | 0.74 |
| 01/27 | 1,039 | 1,050 | 999 | 1,007 | -0.69% | 30,600 | 105億2174万 | -4.96% | 9.01 | 0.73 |
| 01/26 | 1,000 | 1,031 | 997 | 1,014 | -1.6% | 12,800 | 105億9492万 | -4.66% | 9.07 | 0.74 |
| 01/25 | 1,025 | 1,030 | 1,013 | 1,030 | +2.33% | 9,000 | 107億6741万 | -3.47% | 9.22 | 0.75 |
| 01/22 | 972 | 1,012 | 972 | 1,007 | +3.23% | 18,000 | 105億2174万 | -5.93% | 9.01 | 0.73 |
| 01/21 | 1,025 | 1,025 | 975 | 975 | -2.6% | 14,600 | 101億9245万 | -9.22% | 8.73 | 0.71 |
| 01/20 | 1,018 | 1,036 | 1,000 | 1,001 | -1.57% | 24,600 | 104億6425万 | -7.31% | 8.96 | 0.73 |
| 01/19 | 1,050 | 1,058 | 1,014 | 1,017 | -3% | 33,000 | 106億3151万 | -6.18% | 9.1 | 0.74 |
| 01/18 | 1,050 | 1,059 | 1,046 | 1,049 | -0.62% | 24,200 | 109億6080万 | -3.72% | 9.39 | 0.76 |
| 01/15 | 1,120 | 1,120 | 1,052 | 1,055 | +0.24% | 10,600 | 110億2875万 | -3.48% | 9.44 | 0.77 |
| 01/14 | 1,055 | 1,056 | 1,050 | 1,053 | -0.47% | 18,000 | 110億262万 | -4.06% | 9.42 | 0.77 |
| 01/13 | 1,075 | 1,077 | 1,056 | 1,058 | +0.19% | 17,400 | 110億5489万 | -3.95% | 9.47 | 0.77 |
| 01/12 | 1,065 | 1,065 | 1,056 | 1,056 | -1.4% | 17,000 | 110億3398万 | -4.48% | 9.45 | 0.77 |
| 01/08 | 1,071 | 1,083 | 1,059 | 1,071 | -0.05% | 12,600 | 111億9079万 | -3.56% | 9.58 | 0.78 |
| 01/07 | 1,078 | 1,083 | 1,071 | 1,071 | -1.15% | 15,400 | 111億9601万 | -3.86% | 9.59 | 0.78 |
| 01/06 | 1,095 | 1,095 | 1,083 | 1,084 | -1.23% | 6,800 | 113億2669万 | -3% | 9.7 | 0.79 |
| 01/05 | 1,104 | 1,116 | 1,097 | 1,097 | +0.27% | 14,400 | 114億6781万 | -2.05% | 9.82 | 0.8 |
| 01/04 | 1,102 | 1,102 | 1,085 | 1,094 | -0.73% | 12,000 | 114億3645万 | -2.5% | 9.79 | 0.8 |
| 2015 |
| 12/30 | 1,120 | 1,120 | 1,096 | 1,102 | -0.27% | 6,400 | 115億2008万 | -2.04% | 9.86 | 0.8 |
| 12/29 | 1,091 | 1,105 | 1,091 | 1,105 | +1.33% | 9,800 | 115億5144万 | -2.04% | 9.89 | 0.8 |
| 12/28 | 1,088 | 1,099 | 1,088 | 1,091 | +0.55% | 9,400 | 113億9986万 | -3.5% | 9.76 | 0.79 |
| 12/25 | 1,088 | 1,100 | 1,084 | 1,085 | -0.28% | 15,400 | 113億3714万 | -4.28% | 9.71 | 0.79 |
| 12/24 | 1,075 | 1,098 | 1,075 | 1,088 | +1.21% | 21,000 | 113億6850万 | -4.35% | 9.73 | 0.79 |
| 12/22 | 1,103 | 1,103 | 1,065 | 1,075 | -1.42% | 36,600 | 112億3260万 | -5.75% | 9.62 | 0.78 |
| 12/21 | 1,095 | 1,096 | 1,087 | 1,090 | -1.13% | 13,000 | 113億9464万 | -4.64% | 9.76 | 0.79 |
| 12/18 | 1,124 | 1,124 | 1,102 | 1,103 | -0.54% | 16,200 | 115億2531万 | -3.8% | 9.87 | 0.8 |
| 12/17 | 1,111 | 1,112 | 1,103 | 1,109 | +0.05% | 11,000 | 115億8803万 | -3.44% | 9.92 | 0.81 |
| 12/16 | 1,111 | 1,114 | 1,104 | 1,108 | +0.18% | 10,200 | 115億8281万 | -3.74% | 9.92 | 0.81 |
| 12/15 | 1,110 | 1,118 | 1,106 | 1,106 | -0.32% | 5,800 | 115億6190万 | -4.08% | 9.9 | 0.81 |
| 12/14 | 1,100 | 1,125 | 1,095 | 1,110 | -0.72% | 10,000 | 115億9849万 | -3.94% | 9.93 | 0.81 |
| 12/11 | 1,132 | 1,132 | 1,092 | 1,118 | +0.13% | 29,800 | 116億8212万 | -3.5% | 10 | 0.81 |
| 12/10 | 1,154 | 1,154 | 1,111 | 1,116 | -2.45% | 22,200 | 116億6644万 | -3.71% | 9.99 | 0.81 |
| 12/09 | 1,150 | 1,160 | 1,137 | 1,144 | -0.61% | 10,200 | 119億5914万 | -1.29% | 10.24 | 0.83 |
| 12/08 | 1,170 | 1,170 | 1,151 | 1,151 | +0.13% | 17,400 | 120億3232万 | -0.6% | 10.3 | 0.84 |
| 12/07 | 1,149 | 1,150 | 1,143 | 1,150 | +0.04% | 14,800 | 120億1664万 | -0.65% | 10.29 | 0.84 |
| 12/04 | 1,145 | 1,154 | 1,143 | 1,149 | -1.37% | 8,800 | 120億1141万 | -0.61% | 10.29 | 0.84 |
| 12/03 | 1,159 | 1,165 | 1,150 | 1,165 | +0.04% | 9,400 | 121億7867万 | +0.87% | 10.43 | 0.85 |
| 12/02 | 1,170 | 1,170 | 1,161 | 1,165 | -0.47% | 6,200 | 121億7345万 | +1% | 10.42 | 0.85 |
| 12/01 | 1,170 | 1,170 | 1,153 | 1,170 | +1.17% | 18,000 | 122億3094万 | +1.65% | 10.47 | 0.85 |
| 11/30 | 1,155 | 1,169 | 1,154 | 1,157 | +0.13% | 13,400 | 120億8981万 | +0.65% | 10.35 | 0.84 |
| 11/27 | 1,162 | 1,170 | 1,155 | 1,155 | -0.56% | 6,800 | 120億7413万 | +0.61% | 10.34 | 0.84 |
| 11/26 | 1,156 | 1,162 | 1,156 | 1,162 | +0.48% | 4,400 | 121億4208万 | +1.26% | 10.4 | 0.85 |
| 11/25 | 1,170 | 1,170 | 1,156 | 1,156 | -1.24% | 16,000 | 120億8459万 | +0.96% | 10.35 | 0.84 |
| 11/24 | 1,170 | 1,174 | 1,166 | 1,171 | +0.17% | 24,200 | 122億3617万 | +2.32% | 10.48 | 0.85 |
| 11/20 | 1,170 | 1,175 | 1,164 | 1,169 | +0.04% | 11,000 | 122億1526万 | +2.32% | 10.46 | 0.85 |
| 11/19 | 1,170 | 1,172 | 1,165 | 1,168 | +0.09% | 19,600 | 122億1003万 | +2.46% | 10.46 | 0.85 |
| 11/18 | 1,170 | 1,174 | 1,161 | 1,167 | -0.26% | 29,400 | 121億9958万 | +2.46% | 10.45 | 0.85 |
| 11/17 | 1,170 | 1,172 | 1,162 | 1,170 | +0.6% | 15,800 | 122億3094万 | +2.9% | 10.47 | 0.85 |
| 11/16 | 1,163 | 1,168 | 1,144 | 1,163 | +0.39% | 9,600 | 121億5776万 | +2.47% | 10.41 | 0.85 |
| 11/13 | 1,140 | 1,159 | 1,138 | 1,159 | +0.35% | 23,200 | 121億1072万 | +2.16% | 10.37 | 0.84 |
| 11/12 | 1,153 | 1,169 | 1,136 | 1,155 | -0.77% | 41,200 | 120億6891万 | +1.99% | 10.33 | 0.84 |
| 11/11 | 1,170 | 1,178 | 1,160 | 1,164 | -0.56% | 24,800 | 121億6299万 | +2.87% | 10.41 | 0.85 |
| 11/10 | 1,166 | 1,175 | 1,166 | 1,170 | +0.34% | 29,400 | 122億3094万 | +3.63% | 10.47 | 0.85 |
| 11/09 | 1,170 | 1,172 | 1,160 | 1,166 | -0.13% | 18,800 | 121億8913万 | +3.46% | 10.44 | 0.85 |
| 11/06 | 1,155 | 1,171 | 1,155 | 1,168 | +1.43% | 14,800 | 122億481万 | +3.78% | 10.45 | 0.85 |
| 11/05 | 1,134 | 1,159 | 1,127 | 1,151 | +2.49% | 20,000 | 120億3232万 | +2.58% | 10.3 | 0.84 |
| 11/04 | 1,130 | 1,132 | 1,123 | 1,123 | +0.49% | 21,800 | 117億3961万 | +0.18% | 10.05 | 0.82 |
