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 | 35 | 36 | 35 | 35 | 0% | 87,000 | 13億4271万 | -2.78% | - | 97.28 |
| 03/30 | 36 | 36 | 35 | 35 | 0% | 33,000 | 13億4271万 | -2.78% | - | 97.28 |
| 03/29 | 34 | 35 | 34 | 35 | 0% | 313,000 | 13億4271万 | -2.78% | - | 97.28 |
| 03/28 | 36 | 36 | 34 | 35 | -2.78% | 286,000 | 13億4271万 | -2.78% | - | 97.28 |
| 03/25 | 36 | 37 | 36 | 36 | 0% | 125,000 | 13億8107万 | 0% | - | 100.06 |
| 03/24 | 37 | 37 | 36 | 36 | 0% | 82,000 | 13億8107万 | 0% | - | 100.06 |
| 03/23 | 36 | 36 | 35 | 36 | 0% | 276,000 | 13億8107万 | +2.86% | - | 100.06 |
| 03/22 | 37 | 37 | 36 | 36 | 0% | 203,000 | 13億8107万 | +2.86% | - | 100.06 |
| 03/18 | 37 | 37 | 36 | 36 | -2.7% | 240,000 | 13億8107万 | +2.86% | - | 100.06 |
| 03/17 | 38 | 38 | 37 | 37 | -2.63% | 228,000 | 14億1943万 | +5.71% | - | 102.84 |
| 03/16 | 38 | 38 | 37 | 38 | +2.7% | 217,000 | 14億5780万 | +8.57% | - | 105.62 |
| 03/15 | 39 | 39 | 37 | 37 | -5.13% | 347,000 | 14億1943万 | +5.71% | - | 102.84 |
| 03/14 | 40 | 41 | 38 | 39 | -2.5% | 615,000 | 14億9616万 | +11.43% | - | 108.4 |
| 03/11 | 37 | 40 | 36 | 40 | +8.11% | 818,000 | 15億3452万 | +14.29% | - | 111.18 |
| 03/10 | 39 | 40 | 37 | 37 | -5.13% | 1,614,000 | 14億1943万 | +5.71% | - | 102.84 |
| 03/09 | 39 | 44 | 37 | 39 | +14.71% | 7,115,000 | 14億9616万 | +14.71% | - | 108.4 |
| 03/08 | 36 | 36 | 34 | 34 | -5.56% | 428,000 | 13億434万 | 0% | - | 94.5 |
| 03/07 | 37 | 37 | 36 | 36 | -2.7% | 424,000 | 13億8107万 | +5.88% | - | 100.06 |
| 03/04 | 35 | 37 | 35 | 37 | +5.71% | 454,000 | 14億1943万 | +8.82% | - | 102.84 |
| 03/03 | 35 | 35 | 34 | 35 | 0% | 240,000 | 13億4271万 | +6.06% | - | 97.28 |
| 03/02 | 35 | 36 | 34 | 35 | 0% | 282,000 | 13億4271万 | +6.06% | - | 97.28 |
| 03/01 | 34 | 35 | 33 | 35 | 0% | 287,000 | 13億4271万 | +6.06% | - | 97.28 |
| 02/29 | 34 | 38 | 34 | 35 | +6.06% | 1,657,000 | 13億4271万 | +6.06% | - | 97.28 |
| 02/26 | 33 | 34 | 33 | 33 | 0% | 348,000 | 12億6598万 | 0% | - | 91.72 |
| 02/25 | 33 | 34 | 33 | 33 | 0% | 98,000 | 12億6598万 | +3.13% | - | 91.72 |
| 02/24 | 33 | 34 | 32 | 33 | 0% | 311,000 | 12億6598万 | +3.13% | - | 91.72 |
| 02/23 | 34 | 35 | 33 | 33 | 0% | 636,000 | 12億6598万 | +3.13% | - | 91.72 |
| 02/22 | 33 | 35 | 33 | 33 | 0% | 947,000 | 12億6598万 | +3.13% | - | 91.72 |
| 02/19 | 33 | 34 | 32 | 33 | 0% | 381,000 | 12億6598万 | +3.13% | - | 91.72 |
| 02/18 | 34 | 35 | 32 | 33 | 0% | 620,000 | 12億6598万 | +3.13% | - | 91.72 |
| 02/17 | 35 | 35 | 33 | 33 | -2.94% | 624,000 | 12億6598万 | +3.13% | - | 91.72 |
| 02/16 | 36 | 37 | 34 | 34 | -5.56% | 968,000 | 13億434万 | +3.03% | - | 94.5 |
| 02/15 | 35 | 39 | 33 | 36 | +2.86% | 2,164,000 | 13億8107万 | +9.09% | - | 100.06 |
| 02/12 | 30 | 44 | 30 | 35 | +9.38% | 10,150,000 | 13億4271万 | +6.06% | - | 97.28 |
| 02/10 | 37 | 37 | 32 | 32 | -5.88% | 1,843,000 | 12億2762万 | -3.03% | - | 88.94 |
| 02/09 | 31 | 40 | 31 | 34 | +6.25% | 4,764,000 | 13億434万 | +3.03% | - | 94.5 |
| 02/08 | 32 | 33 | 31 | 32 | -3.03% | 887,000 | 12億2762万 | -3.03% | - | 88.94 |
| 02/05 | 37 | 37 | 32 | 33 | -19.51% | 3,452,000 | 12億6598万 | -2.94% | - | 91.72 |
| 02/04 | 30 | 50 | 30 | 41 | +36.67% | 7,948,000 | 15億7289万 | +20.59% | - | 113.96 |
| 02/03 | 31 | 31 | 30 | 30 | -3.23% | 158,000 | 11億5089万 | -11.76% | - | 83.38 |
| 02/02 | 32 | 32 | 31 | 31 | 0% | 258,000 | 11億8925万 | -8.82% | - | 86.16 |
| 02/01 | 30 | 31 | 30 | 31 | +3.33% | 141,000 | 11億8925万 | -8.82% | - | 86.16 |
| 01/29 | 30 | 30 | 30 | 30 | 0% | 155,000 | 11億5089万 | -14.29% | - | 83.38 |
| 01/28 | 31 | 31 | 30 | 30 | 0% | 166,000 | 11億5089万 | -14.29% | - | 83.38 |
| 01/27 | 30 | 31 | 30 | 30 | 0% | 35,000 | 11億5089万 | -16.67% | - | 83.38 |
| 01/26 | 31 | 31 | 30 | 30 | -6.25% | 399,000 | 11億5089万 | -16.67% | - | 83.38 |
| 01/25 | 31 | 32 | 30 | 32 | +6.67% | 170,000 | 12億2762万 | -13.51% | - | 88.94 |
| 01/22 | 29 | 31 | 29 | 30 | +3.45% | 416,000 | 11億5089万 | -18.92% | - | 83.38 |
| 01/21 | 30 | 31 | 29 | 29 | -3.33% | 388,000 | 11億1253万 | -23.68% | - | 80.6 |
| 01/20 | 31 | 32 | 29 | 30 | -3.23% | 366,000 | 11億5089万 | -21.05% | - | 83.38 |
| 01/19 | 32 | 32 | 30 | 31 | -3.13% | 548,000 | 11億8925万 | -20.51% | - | 86.16 |
| 01/18 | 33 | 33 | 30 | 32 | -8.57% | 648,000 | 12億2762万 | -17.95% | - | 88.94 |
| 01/15 | 35 | 37 | 34 | 35 | +2.94% | 235,000 | 13億4271万 | -12.5% | - | 97.28 |
| 01/14 | 35 | 36 | 34 | 34 | -5.56% | 140,000 | 13億434万 | -15% | - | 94.5 |
| 01/13 | 36 | 37 | 34 | 36 | 0% | 395,000 | 13億8107万 | -12.2% | - | 100.06 |
| 01/12 | 36 | 38 | 34 | 36 | -2.7% | 242,000 | 13億8107万 | -12.2% | - | 100.06 |
| 01/08 | 36 | 38 | 36 | 37 | -2.63% | 103,000 | 14億1943万 | -11.9% | - | 102.84 |
| 01/07 | 38 | 38 | 37 | 38 | +2.7% | 105,000 | 14億5780万 | -9.52% | - | 105.62 |
| 01/06 | 37 | 39 | 37 | 37 | 0% | 239,000 | 14億1943万 | -11.9% | - | 102.84 |
| 01/05 | 38 | 39 | 36 | 37 | -5.13% | 265,000 | 14億1943万 | -11.9% | - | 102.84 |
| 01/04 | 39 | 40 | 38 | 39 | -2.5% | 206,000 | 14億9616万 | -9.3% | - | 108.4 |
| 2015 |
| 12/30 | 40 | 41 | 39 | 40 | -2.44% | 99,000 | 15億3452万 | -6.98% | - | 111.18 |
| 12/29 | 41 | 41 | 39 | 41 | +5.13% | 292,000 | 15億7289万 | -4.65% | - | 113.96 |
| 12/28 | 35 | 39 | 35 | 39 | +14.71% | 637,000 | 14億9616万 | -11.36% | - | 108.4 |
| 12/25 | 38 | 38 | 33 | 34 | -12.82% | 1,278,000 | 13億434万 | -22.73% | - | 94.5 |
| 12/24 | 40 | 40 | 38 | 39 | -2.5% | 412,000 | 14億9616万 | -11.36% | - | 108.4 |
| 12/22 | 41 | 41 | 40 | 40 | -2.44% | 275,000 | 15億3452万 | -9.09% | - | 111.18 |
| 12/21 | 42 | 42 | 41 | 41 | -4.65% | 108,000 | 15億7289万 | -8.89% | - | 113.96 |
| 12/18 | 44 | 44 | 42 | 43 | 0% | 226,000 | 16億4961万 | -4.44% | - | 119.52 |
| 12/17 | 44 | 44 | 43 | 43 | 0% | 56,000 | 16億4961万 | -4.44% | - | 119.52 |
| 12/16 | 43 | 44 | 43 | 43 | 0% | 87,000 | 16億4961万 | -4.44% | - | 119.52 |
| 12/15 | 44 | 45 | 43 | 43 | -4.44% | 206,000 | 16億4961万 | -4.44% | - | 119.52 |
| 12/14 | 44 | 45 | 43 | 45 | +2.27% | 152,000 | 17億2634万 | -2.17% | - | 125.08 |
| 12/11 | 45 | 45 | 44 | 44 | -2.22% | 56,000 | 16億8798万 | -4.35% | - | 122.3 |
| 12/10 | 45 | 45 | 44 | 45 | 0% | 59,000 | 17億2634万 | -2.17% | - | 125.08 |
| 12/09 | 45 | 46 | 45 | 45 | 0% | 347,000 | 17億2634万 | -2.17% | - | 125.08 |
| 12/08 | 47 | 47 | 45 | 45 | -2.17% | 116,000 | 17億2634万 | -2.17% | - | 125.08 |
| 12/07 | 45 | 48 | 45 | 46 | +2.22% | 431,000 | 17億6470万 | 0% | - | 127.85 |
| 12/04 | 45 | 45 | 44 | 45 | -2.17% | 129,000 | 17億2634万 | -2.17% | - | 125.08 |
| 12/03 | 46 | 46 | 45 | 46 | +2.22% | 178,000 | 17億6470万 | 0% | - | 127.85 |
| 12/02 | 45 | 45 | 45 | 45 | 0% | 60,000 | 17億2634万 | -4.26% | - | 125.08 |
| 12/01 | 44 | 45 | 44 | 45 | +2.27% | 191,000 | 17億2634万 | -4.26% | - | 125.08 |
| 11/30 | 44 | 44 | 44 | 44 | 0% | 48,000 | 16億8798万 | -6.38% | - | 122.3 |
| 11/27 | 46 | 46 | 44 | 44 | -2.22% | 119,000 | 16億8798万 | -6.38% | - | 122.3 |
| 11/26 | 46 | 47 | 45 | 45 | -2.17% | 618,000 | 17億2634万 | -6.25% | - | 125.08 |
| 11/25 | 47 | 48 | 46 | 46 | -2.13% | 98,000 | 17億6470万 | -4.17% | - | 127.85 |
| 11/24 | 47 | 48 | 46 | 47 | +2.17% | 289,000 | 18億307万 | -2.08% | - | 130.63 |
| 11/20 | 45 | 48 | 45 | 46 | +2.22% | 310,000 | 17億6470万 | -6.12% | - | 127.85 |
| 11/19 | 44 | 46 | 44 | 45 | +2.27% | 263,000 | 17億2634万 | -8.16% | - | 125.08 |
| 11/18 | 44 | 45 | 44 | 44 | -2.22% | 100,000 | 16億8798万 | -12% | - | 122.3 |
| 11/17 | 46 | 46 | 45 | 45 | 0% | 15,000 | 17億2634万 | -10% | - | 125.08 |
| 11/16 | 45 | 45 | 45 | 45 | -2.17% | 192,000 | 17億2634万 | -11.76% | - | 125.08 |
| 11/13 | 47 | 47 | 46 | 46 | -2.13% | 215,000 | 17億6470万 | -9.8% | - | 127.85 |
| 11/12 | 47 | 48 | 47 | 47 | -2.08% | 31,000 | 18億307万 | -9.62% | - | 130.63 |
| 11/11 | 48 | 49 | 47 | 48 | 0% | 208,000 | 18億4143万 | -7.69% | - | 133.41 |
| 11/10 | 48 | 48 | 47 | 48 | +2.13% | 29,000 | 18億4143万 | -7.69% | - | 133.41 |
| 11/09 | 47 | 47 | 46 | 47 | 0% | 50,000 | 18億307万 | -9.62% | - | 130.63 |
| 11/06 | 47 | 47 | 47 | 47 | 0% | 86,000 | 18億307万 | -9.62% | - | 130.63 |
| 11/05 | 48 | 48 | 46 | 47 | -2.08% | 191,000 | 18億307万 | -9.62% | - | 130.63 |
| 11/04 | 48 | 49 | 47 | 48 | 0% | 495,000 | 18億4143万 | -7.69% | - | 133.41 |
