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 | 10/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 559 | 561 | 545 | 545 | -2.94% | 41,200 | 120億1728万 | +0.93% | 7.32 | 0.54 |
| 03/30 | 566 | 570 | 553 | 562 | -1.49% | 31,600 | 123億8111万 | +4.17% | 7.54 | 0.55 |
| 03/29 | 560 | 572 | 558 | 570 | -0.52% | 34,200 | 125億6853万 | +6.15% | 7.66 | 0.56 |
| 03/28 | 582 | 582 | 565 | 573 | -1.97% | 84,800 | 126億3468万 | +7.1% | 7.7 | 0.56 |
| 03/25 | 584 | 590 | 583 | 585 | +0.17% | 33,400 | 128億8826万 | +9.46% | 7.85 | 0.57 |
| 03/24 | 586 | 590 | 578 | 584 | -0.34% | 41,800 | 128億6621万 | +9.68% | 7.84 | 0.57 |
| 03/23 | 575 | 591 | 563 | 586 | +6.65% | 127,400 | 129億1031万 | +10.47% | 7.87 | 0.58 |
| 03/22 | 538 | 549 | 538 | 549 | +3.39% | 54,600 | 121億548万 | +3.98% | 7.38 | 0.54 |
| 03/18 | 538 | 538 | 530 | 531 | -1.12% | 31,400 | 117億858万 | +0.76% | 7.13 | 0.52 |
| 03/17 | 538 | 542 | 537 | 537 | +0.09% | 16,200 | 118億4088万 | +2.09% | 7.21 | 0.53 |
| 03/16 | 540 | 542 | 537 | 537 | -0.37% | 29,200 | 118億2985万 | +2% | 7.21 | 0.53 |
| 03/15 | 541 | 545 | 535 | 539 | +0.47% | 70,200 | 118億7395万 | +2.38% | 7.23 | 0.53 |
| 03/14 | 533 | 545 | 528 | 536 | +2.68% | 41,000 | 118億1883万 | +1.71% | 7.2 | 0.53 |
| 03/11 | 522 | 527 | 521 | 522 | 0% | 57,000 | 115億1013万 | -1.32% | 7.01 | 0.51 |
| 03/10 | 525 | 527 | 522 | 522 | -0.19% | 74,200 | 115億1013万 | -1.69% | 7.01 | 0.51 |
| 03/09 | 525 | 527 | 523 | 523 | -0.57% | 18,800 | 115億3218万 | -1.88% | 7.03 | 0.51 |
| 03/08 | 530 | 532 | 526 | 526 | -0.75% | 32,600 | 115億9833万 | -1.87% | 7.07 | 0.52 |
| 03/07 | 533 | 542 | 529 | 530 | 0% | 73,000 | 116億8653万 | -1.67% | 7.12 | 0.52 |
| 03/04 | 523 | 534 | 523 | 530 | +1.53% | 17,600 | 116億8653万 | -2.21% | 7.12 | 0.52 |
| 03/03 | 519 | 525 | 519 | 522 | +0.68% | 23,000 | 115億1013万 | -4.22% | 7.01 | 0.51 |
| 03/02 | 521 | 524 | 516 | 519 | +0.48% | 35,400 | 114億3295万 | -5.38% | 6.97 | 0.51 |
| 03/01 | 518 | 534 | 515 | 516 | -0.48% | 26,800 | 113億7783万 | -6.18% | 6.93 | 0.51 |
| 02/29 | 531 | 533 | 519 | 519 | -0.96% | 21,000 | 114億3295万 | -6.41% | 6.97 | 0.51 |
| 02/26 | 523 | 530 | 522 | 524 | +0.67% | 18,200 | 115億4320万 | -5.85% | 7.03 | 0.51 |
| 02/25 | 528 | 528 | 518 | 520 | +0.48% | 24,600 | 114億6603万 | -6.81% | 6.99 | 0.51 |
| 02/24 | 516 | 529 | 516 | 518 | 0% | 21,800 | 114億1090万 | -7.59% | 6.95 | 0.51 |
| 02/23 | 533 | 533 | 518 | 518 | -1.52% | 16,200 | 114億1090万 | -8.08% | 6.95 | 0.51 |
| 02/22 | 528 | 533 | 520 | 526 | -0.66% | 24,600 | 115億8730万 | -7.32% | 7.06 | 0.52 |
| 02/19 | 538 | 547 | 529 | 529 | -2.67% | 19,800 | 116億6448万 | -7.36% | 7.11 | 0.52 |
| 02/18 | 540 | 548 | 540 | 544 | +2.35% | 18,400 | 119億8420万 | -5.48% | 7.3 | 0.53 |
| 02/17 | 531 | 540 | 523 | 531 | -0.47% | 19,800 | 117億858万 | -8.29% | 7.13 | 0.52 |
| 02/16 | 528 | 540 | 528 | 534 | +0.57% | 17,600 | 117億6370万 | -8.49% | 7.17 | 0.52 |
| 02/15 | 533 | 538 | 515 | 531 | +5.57% | 19,800 | 116億9755万 | -9.78% | 7.13 | 0.52 |
| 02/12 | 527 | 536 | 502 | 503 | -7.29% | 46,400 | 110億8015万 | -15.4% | 6.75 | 0.49 |
| 02/10 | 560 | 565 | 540 | 542 | +0.46% | 41,800 | 119億5113万 | -9.82% | 7.28 | 0.53 |
| 02/09 | 560 | 560 | 535 | 540 | -4.85% | 23,400 | 118億9600万 | -11.12% | 7.25 | 0.53 |
| 02/08 | 561 | 577 | 560 | 567 | +0.18% | 21,600 | 125億238万 | -7.65% | 7.62 | 0.56 |
| 02/05 | 575 | 576 | 565 | 566 | -1.74% | 18,600 | 124億8033万 | -8.71% | 7.6 | 0.56 |
| 02/04 | 580 | 582 | 575 | 576 | -1.03% | 13,000 | 127億83万 | -7.99% | 7.74 | 0.57 |
| 02/03 | 591 | 591 | 575 | 582 | -2.68% | 15,000 | 128億3313万 | -7.77% | 7.82 | 0.57 |
| 02/02 | 601 | 601 | 594 | 598 | -0.25% | 11,000 | 131億8593万 | -5.97% | 8.03 | 0.59 |
| 02/01 | 612 | 612 | 592 | 600 | +0.42% | 28,200 | 132億1901万 | -6.33% | 8.05 | 0.59 |
| 01/29 | 600 | 603 | 577 | 597 | +0.08% | 45,600 | 131億6388万 | -7.44% | 8.02 | 0.59 |
| 01/28 | 600 | 600 | 592 | 597 | -0.33% | 11,000 | 131億5286万 | -8.23% | 8.01 | 0.59 |
| 01/27 | 595 | 599 | 594 | 599 | +1.61% | 12,800 | 131億9696万 | -8.77% | 8.04 | 0.59 |
| 01/26 | 600 | 600 | 580 | 589 | -1.75% | 22,200 | 129億8748万 | -11.03% | 7.91 | 0.58 |
| 01/25 | 594 | 605 | 594 | 600 | +3.72% | 33,200 | 132億1901万 | -10.12% | 8.05 | 0.59 |
| 01/22 | 574 | 580 | 563 | 578 | +3.31% | 42,800 | 127億4493万 | -13.86% | 7.76 | 0.57 |
| 01/21 | 573 | 585 | 560 | 560 | -4.77% | 33,200 | 123億3701万 | -17.48% | 7.52 | 0.55 |
| 01/20 | 609 | 618 | 585 | 588 | -1.59% | 24,200 | 129億5441万 | -14.23% | 7.89 | 0.58 |
| 01/19 | 607 | 615 | 578 | 597 | -2.61% | 29,800 | 131億6388万 | -13.73% | 8.02 | 0.59 |
| 01/18 | 608 | 623 | 605 | 613 | -2.15% | 15,200 | 135億1668万 | -12.43% | 8.24 | 0.6 |
| 01/15 | 644 | 644 | 625 | 627 | -0.4% | 9,000 | 138億1436万 | -11.39% | 8.42 | 0.62 |
| 01/14 | 627 | 650 | 624 | 629 | -1.56% | 20,000 | 138億6949万 | -12.15% | 8.45 | 0.62 |
| 01/13 | 638 | 648 | 628 | 639 | +0.95% | 20,400 | 140億8999万 | -11.86% | 8.58 | 0.63 |
| 01/12 | 661 | 663 | 630 | 633 | -4.16% | 35,600 | 139億5769万 | -13.41% | 8.5 | 0.62 |
| 01/08 | 667 | 675 | 660 | 661 | -0.9% | 21,800 | 145億6406万 | -10.26% | 8.87 | 0.65 |
| 01/07 | 675 | 681 | 664 | 667 | -2.7% | 20,000 | 146億9636万 | -9.81% | 8.95 | 0.66 |
| 01/06 | 704 | 704 | 680 | 685 | -1.65% | 21,200 | 151億429万 | -7.56% | 9.2 | 0.67 |
| 01/05 | 701 | 703 | 690 | 697 | -1.69% | 34,400 | 153億5786万 | -6.01% | 9.36 | 0.68 |
| 01/04 | 720 | 722 | 705 | 709 | -1.12% | 18,000 | 156億2247万 | -4.39% | 9.52 | 0.7 |
| 2015 |
| 12/30 | 710 | 722 | 710 | 717 | +0.7% | 15,600 | 157億9887万 | -3.44% | 9.63 | 0.7 |
| 12/29 | 703 | 719 | 703 | 712 | 0% | 19,000 | 156億8862万 | -4.11% | 9.56 | 0.7 |
| 12/28 | 715 | 715 | 693 | 712 | +1.07% | 18,200 | 156億8862万 | -4.24% | 9.56 | 0.7 |
| 12/25 | 713 | 713 | 701 | 704 | -0.64% | 15,800 | 155億2324万 | -5.25% | 9.46 | 0.69 |
| 12/24 | 713 | 727 | 704 | 709 | -0.63% | 33,600 | 156億2247万 | -4.51% | 9.52 | 0.7 |
| 12/22 | 724 | 725 | 701 | 713 | -2.06% | 36,800 | 157億2169万 | -3.91% | 9.58 | 0.7 |
| 12/21 | 729 | 732 | 716 | 728 | -1.02% | 32,600 | 160億5244万 | -1.89% | 9.78 | 0.72 |
| 12/18 | 739 | 748 | 731 | 736 | -1.14% | 56,000 | 162億1782万 | -0.61% | 9.88 | 0.72 |
| 12/17 | 722 | 749 | 719 | 744 | +3.84% | 62,400 | 164億524万 | +0.68% | 9.99 | 0.73 |
| 12/16 | 725 | 732 | 713 | 717 | +0.56% | 71,200 | 157億9887万 | -2.78% | 9.63 | 0.7 |
| 12/15 | 740 | 741 | 712 | 713 | -3.72% | 61,200 | 157億1067万 | -3.19% | 9.57 | 0.7 |
| 12/14 | 737 | 743 | 732 | 740 | -0.6% | 62,200 | 163億1704万 | +0.68% | 9.94 | 0.73 |
| 12/11 | 768 | 771 | 737 | 745 | -3.06% | 85,400 | 164億1627万 | +1.57% | 10 | 0.73 |
| 12/10 | 776 | 793 | 765 | 768 | -1.09% | 74,600 | 169億3444万 | +5.21% | 10.32 | 0.76 |
| 12/09 | 813 | 813 | 770 | 777 | -3.9% | 127,600 | 171億2187万 | +6.96% | 10.43 | 0.76 |
| 12/08 | 841 | 850 | 807 | 808 | -4.94% | 174,200 | 178億1645万 | +12.22% | 10.85 | 0.79 |
| 12/07 | 848 | 868 | 848 | 850 | +0.77% | 188,600 | 187億4255万 | +19.05% | 11.42 | 0.84 |
| 12/04 | 788 | 844 | 779 | 844 | +6.84% | 215,000 | 185億9922万 | +19.48% | 11.33 | 0.83 |
| 12/03 | 756 | 801 | 755 | 790 | +4.16% | 125,800 | 174億852万 | +13.11% | 10.61 | 0.78 |
| 12/02 | 733 | 759 | 733 | 758 | +3.41% | 74,800 | 167億1394万 | +9.38% | 10.18 | 0.75 |
| 12/01 | 711 | 733 | 701 | 733 | +1.73% | 52,200 | 161億6269万 | +6.23% | 9.85 | 0.72 |
| 11/30 | 687 | 723 | 682 | 721 | +4.57% | 74,600 | 158億8707万 | +4.72% | 9.68 | 0.71 |
| 11/27 | 698 | 698 | 688 | 689 | -1.22% | 26,400 | 151億9249万 | +0.29% | 9.26 | 0.68 |
| 11/26 | 723 | 723 | 691 | 698 | -2.92% | 58,800 | 153億7991万 | +1.68% | 9.37 | 0.69 |
| 11/25 | 726 | 726 | 719 | 719 | -1.03% | 11,800 | 158億4297万 | +4.89% | 9.65 | 0.71 |
| 11/24 | 727 | 727 | 719 | 726 | -0.21% | 42,600 | 160億834万 | +6.3% | 9.75 | 0.71 |
| 11/20 | 718 | 738 | 718 | 728 | +1.39% | 42,200 | 160億4142万 | +6.99% | 9.77 | 0.72 |
| 11/19 | 701 | 730 | 701 | 718 | +3.24% | 60,000 | 158億2092万 | +5.83% | 9.64 | 0.71 |
| 11/18 | 708 | 715 | 694 | 695 | -1.84% | 34,400 | 153億2479万 | +2.81% | 9.34 | 0.68 |
| 11/17 | 700 | 709 | 700 | 708 | +1.36% | 33,800 | 156億1144万 | +4.89% | 9.51 | 0.7 |
| 11/16 | 694 | 699 | 690 | 699 | +0.65% | 26,800 | 154億196万 | +3.79% | 9.38 | 0.69 |
| 11/13 | 691 | 695 | 683 | 694 | +0.43% | 20,600 | 153億274万 | +3.27% | 9.32 | 0.68 |
| 11/12 | 690 | 700 | 685 | 691 | -0.93% | 44,000 | 152億3659万 | +3.13% | 9.28 | 0.68 |
| 11/11 | 695 | 700 | 692 | 698 | +0.36% | 33,200 | 153億7991万 | +4.42% | 9.37 | 0.69 |
| 11/10 | 690 | 704 | 687 | 695 | +0.72% | 47,800 | 153億2479万 | +4.51% | 9.34 | 0.68 |
| 11/09 | 684 | 690 | 681 | 690 | +0.8% | 45,000 | 152億1454万 | +4.39% | 9.27 | 0.68 |
| 11/06 | 685 | 686 | 678 | 685 | -0.07% | 28,200 | 150億9326万 | +3.87% | 9.2 | 0.67 |
| 11/05 | 657 | 686 | 657 | 685 | +4.58% | 41,200 | 151億429万 | +4.1% | 9.2 | 0.67 |
| 11/04 | 637 | 660 | 637 | 655 | +2.91% | 32,000 | 144億4279万 | 0% | 8.8 | 0.64 |
