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 |
|---|
| 2018 | 7/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 397 | 401 | 395 | 396 | -0.25% | 25,800 | 108億2505万 | -3.18% | 20.12 | 1.25 |
| 03/30 | 400 | 402 | 397 | 397 | -0.08% | 37,500 | 108億5239万 | -3.17% | 20.17 | 1.25 |
| 03/29 | 395 | 403 | 392 | 397 | -3.48% | 64,200 | 108億6150万 | -3.33% | 20.19 | 1.25 |
| 03/28 | 405 | 412 | 405 | 412 | +2.4% | 120,000 | 112億5332万 | +0.16% | 20.92 | 1.3 |
| 03/25 | 400 | 405 | 398 | 402 | +1.77% | 30,600 | 109億8907万 | -2.19% | 20.43 | 1.27 |
| 03/24 | 401 | 401 | 394 | 395 | -1.5% | 76,800 | 107億9772万 | -3.89% | 20.07 | 1.24 |
| 03/23 | 403 | 406 | 400 | 401 | -0.82% | 44,400 | 109億6173万 | -2.43% | 20.38 | 1.26 |
| 03/22 | 410 | 414 | 403 | 404 | -0.41% | 58,800 | 110億5285万 | -1.62% | 20.55 | 1.27 |
| 03/18 | 415 | 415 | 405 | 406 | -1.85% | 45,000 | 110億9841万 | -1.22% | 20.63 | 1.28 |
| 03/17 | 418 | 420 | 411 | 414 | -1.12% | 28,800 | 113億799万 | +0.65% | 21.02 | 1.3 |
| 03/16 | 417 | 421 | 416 | 418 | +0.64% | 14,100 | 114億3556万 | +1.78% | 21.26 | 1.32 |
| 03/15 | 415 | 416 | 415 | 416 | +0.16% | 5,700 | 113億6266万 | +0.89% | 21.12 | 1.31 |
| 03/14 | 415 | 415 | 412 | 415 | +1.22% | 15,600 | 113億4444万 | +0.48% | 21.09 | 1.31 |
| 03/11 | 412 | 412 | 403 | 410 | -0.57% | 38,400 | 112億776万 | -0.73% | 20.83 | 1.29 |
| 03/10 | 410 | 416 | 410 | 412 | +0.57% | 27,600 | 112億7154万 | -0.64% | 20.95 | 1.3 |
| 03/09 | 411 | 412 | 407 | 410 | -0.24% | 30,600 | 112億776万 | -1.68% | 20.83 | 1.29 |
| 03/08 | 416 | 417 | 411 | 411 | -0.4% | 39,600 | 112億3509万 | -1.91% | 20.88 | 1.29 |
| 03/07 | 413 | 416 | 412 | 413 | -0.08% | 9,900 | 112億8065万 | -1.98% | 20.97 | 1.3 |
| 03/04 | 413 | 413 | 406 | 413 | -0.08% | 40,800 | 112億8976万 | -2.13% | 20.99 | 1.3 |
| 03/03 | 413 | 416 | 410 | 413 | +0.81% | 10,200 | 112億9888万 | -2.52% | 21 | 1.3 |
| 03/02 | 413 | 414 | 409 | 410 | -0.65% | 18,900 | 112億776万 | -3.53% | 20.83 | 1.29 |
| 03/01 | 421 | 421 | 413 | 413 | -1.98% | 20,700 | 112億8065万 | -3.13% | 20.97 | 1.3 |
| 02/29 | 425 | 429 | 421 | 421 | -0.79% | 19,200 | 115億845万 | -1.41% | 21.39 | 1.33 |
| 02/26 | 424 | 426 | 422 | 424 | +2.5% | 17,400 | 115億9957万 | -0.62% | 21.56 | 1.34 |
| 02/25 | 433 | 437 | 410 | 414 | +0.49% | 34,500 | 113億1710万 | -3.04% | 21.04 | 1.3 |
| 02/24 | 421 | 421 | 405 | 412 | -0.32% | 9,900 | 112億6243万 | -3.74% | 20.94 | 1.3 |
| 02/23 | 418 | 430 | 413 | 413 | +0.16% | 11,700 | 112億9888万 | -3.88% | 21 | 1.3 |
| 02/22 | 406 | 413 | 406 | 413 | +3.17% | 16,200 | 112億8065万 | -4.25% | 20.97 | 1.3 |
| 02/19 | 403 | 403 | 395 | 400 | -0.74% | 8,700 | 109億3440万 | -7.62% | 20.33 | 1.26 |
| 02/18 | 402 | 406 | 398 | 403 | +2.11% | 8,700 | 110億1640万 | -7.36% | 20.48 | 1.27 |
| 02/17 | 407 | 419 | 393 | 395 | -3.03% | 23,700 | 107億8860万 | -9.89% | 20.05 | 1.24 |
| 02/16 | 405 | 416 | 402 | 407 | +0.41% | 9,900 | 111億2575万 | -7.5% | 20.68 | 1.28 |
| 02/15 | 410 | 412 | 400 | 405 | +0.5% | 21,600 | 110億8019万 | -8.5% | 20.6 | 1.28 |
| 02/12 | 417 | 417 | 393 | 403 | -3.97% | 48,900 | 110億2552万 | -9.36% | 20.49 | 1.27 |
| 02/10 | 430 | 434 | 420 | 420 | -2.25% | 21,000 | 114億8112万 | -6.04% | 21.34 | 1.32 |
| 02/09 | 433 | 450 | 427 | 430 | -0.92% | 16,500 | 117億4536万 | -4.31% | 21.83 | 1.35 |
| 02/08 | 432 | 434 | 429 | 434 | -0.69% | 13,200 | 118億5471万 | -3.63% | 22.04 | 1.37 |
| 02/05 | 443 | 443 | 431 | 437 | -3.18% | 19,500 | 119億3672万 | -3.39% | 22.19 | 1.37 |
| 02/04 | 459 | 459 | 450 | 451 | -1.74% | 2,700 | 123億2853万 | -0.44% | 22.92 | 1.42 |
| 02/03 | 460 | 460 | 450 | 459 | -0.86% | 5,400 | 125億4722万 | +1.32% | 23.32 | 1.44 |
| 02/02 | 460 | 463 | 459 | 463 | +0.73% | 6,000 | 126億5656万 | +2.21% | 23.53 | 1.46 |
| 02/01 | 456 | 460 | 453 | 460 | +3.06% | 9,000 | 125億6544万 | +1.47% | 23.36 | 1.45 |
| 01/29 | 443 | 446 | 443 | 446 | 0% | 3,600 | 121億9185万 | -1.55% | 22.66 | 1.4 |
| 01/28 | 446 | 446 | 443 | 446 | 0% | 4,800 | 121億9185万 | -1.76% | 22.66 | 1.4 |
| 01/27 | 442 | 448 | 433 | 446 | +1.36% | 9,300 | 121億9185万 | -2.19% | 22.66 | 1.4 |
| 01/26 | 435 | 445 | 433 | 440 | +3.21% | 2,400 | 120億2784万 | -3.72% | 22.36 | 1.39 |
| 01/25 | 446 | 446 | 426 | 426 | +0.16% | 16,200 | 116億5424万 | -6.91% | 21.66 | 1.34 |
| 01/22 | 433 | 439 | 426 | 426 | -1.24% | 22,200 | 116億3602万 | -7.46% | 21.63 | 1.34 |
| 01/21 | 432 | 442 | 430 | 431 | -2.56% | 21,000 | 117億8181万 | -6.71% | 21.9 | 1.36 |
| 01/20 | 444 | 453 | 432 | 442 | -0.97% | 13,800 | 120億9162万 | -4.46% | 22.48 | 1.39 |
| 01/19 | 442 | 453 | 442 | 447 | +0.22% | 8,700 | 122億1008万 | -3.94% | 22.7 | 1.41 |
| 01/18 | 453 | 453 | 436 | 446 | -2.41% | 19,200 | 121億8274万 | -4.36% | 22.65 | 1.4 |
| 01/15 | 462 | 462 | 453 | 457 | -1.08% | 6,000 | 124億8344万 | -2.21% | 23.2 | 1.44 |
| 01/14 | 460 | 466 | 451 | 462 | -0.36% | 14,700 | 126億2012万 | -1.35% | 23.46 | 1.45 |
| 01/13 | 466 | 467 | 463 | 463 | +0.72% | 4,800 | 126億6568万 | -1% | 23.54 | 1.46 |
| 01/12 | 466 | 467 | 460 | 460 | -1.36% | 10,200 | 125億7456万 | -1.71% | 23.37 | 1.45 |
| 01/08 | 460 | 466 | 460 | 466 | +1.3% | 9,900 | 127億4768万 | -0.36% | 23.7 | 1.47 |
| 01/07 | 463 | 466 | 460 | 460 | -0.65% | 4,500 | 125億8367万 | -1.64% | 23.39 | 1.45 |
| 01/06 | 465 | 465 | 460 | 463 | -0.14% | 6,600 | 126億6568万 | -0.79% | 23.54 | 1.46 |
| 01/05 | 464 | 467 | 464 | 464 | -0.22% | 6,000 | 126億8390万 | -0.64% | 23.58 | 1.46 |
| 01/04 | 465 | 473 | 465 | 465 | +0.36% | 11,400 | 127億1124万 | -0.21% | 23.63 | 1.46 |
| 2015 |
| 12/30 | 465 | 465 | 459 | 463 | -0.22% | 15,600 | 126億6568万 | -0.57% | 24.14 | 1.5 |
| 12/29 | 457 | 465 | 457 | 464 | +0.58% | 13,800 | 126億9301万 | -0.14% | 24.19 | 1.5 |
| 12/28 | 452 | 466 | 452 | 462 | +2.52% | 18,300 | 126億2012万 | -0.5% | 24.05 | 1.49 |
| 12/25 | 465 | 465 | 450 | 450 | -2.38% | 42,900 | 123億1031万 | -2.74% | 23.46 | 1.45 |
| 12/24 | 470 | 476 | 460 | 461 | -1.98% | 25,200 | 126億1100万 | -0.14% | 24.03 | 1.49 |
| 12/22 | 474 | 479 | 470 | 471 | -1.53% | 24,600 | 128億6614万 | +2.1% | 24.52 | 1.52 |
| 12/21 | 474 | 480 | 472 | 478 | +0.91% | 17,700 | 130億6660万 | +4.14% | 24.9 | 1.54 |
| 12/18 | 478 | 478 | 474 | 474 | -0.77% | 8,700 | 129億4815万 | +3.42% | 24.67 | 1.53 |
| 12/17 | 473 | 477 | 473 | 477 | +1.2% | 8,100 | 130億4838万 | +4.68% | 24.87 | 1.54 |
| 12/16 | 472 | 474 | 470 | 472 | -0.14% | 11,700 | 128億9348万 | +3.89% | 24.57 | 1.52 |
| 12/15 | 473 | 473 | 469 | 472 | +0.78% | 12,600 | 129億1170万 | +4.27% | 24.6 | 1.52 |
| 12/14 | 465 | 472 | 465 | 469 | -1.68% | 29,400 | 128億1147万 | +3.92% | 24.41 | 1.51 |
| 12/11 | 478 | 478 | 474 | 477 | -0.35% | 7,800 | 130億3016万 | +6.16% | 24.83 | 1.54 |
| 12/10 | 480 | 481 | 474 | 478 | +1.49% | 25,800 | 130億7572万 | +7.01% | 24.92 | 1.54 |
| 12/09 | 474 | 481 | 468 | 471 | -2.01% | 37,800 | 128億8436万 | +5.92% | 24.55 | 1.52 |
| 12/08 | 481 | 482 | 475 | 481 | 0% | 17,700 | 131億4861万 | +8.58% | 25.06 | 1.55 |
| 12/07 | 467 | 482 | 467 | 481 | +4.19% | 69,600 | 131億4861万 | +9.32% | 25.06 | 1.55 |
| 12/04 | 460 | 462 | 458 | 462 | +0.51% | 31,200 | 126億2012万 | +5.4% | 24.05 | 1.49 |
| 12/03 | 460 | 460 | 456 | 459 | +0.22% | 9,000 | 125億5633万 | +5.11% | 23.93 | 1.48 |
| 12/02 | 457 | 458 | 455 | 458 | +0.44% | 16,200 | 125億2900万 | +5.36% | 23.88 | 1.48 |
| 12/01 | 451 | 456 | 450 | 456 | +1.11% | 16,500 | 124億7432万 | +5.15% | 23.77 | 1.47 |
| 11/30 | 448 | 452 | 445 | 451 | +0.67% | 14,100 | 123億3764万 | +4.23% | 23.51 | 1.46 |
| 11/27 | 453 | 453 | 443 | 448 | -0.52% | 13,200 | 122億5564万 | +4.02% | 23.35 | 1.45 |
| 11/26 | 453 | 455 | 450 | 451 | -0.29% | 15,300 | 123億1942万 | +4.81% | 23.48 | 1.45 |
| 11/25 | 447 | 452 | 445 | 452 | +1.88% | 21,300 | 123億5587万 | +5.36% | 23.55 | 1.46 |
| 11/24 | 438 | 445 | 438 | 444 | +2.38% | 13,200 | 121億2807万 | +3.66% | 23.11 | 1.43 |
| 11/20 | 431 | 436 | 431 | 433 | -0.46% | 6,600 | 118億4560万 | +1.48% | 22.57 | 1.4 |
| 11/19 | 440 | 445 | 423 | 435 | -0.91% | 48,900 | 119億27万 | +2.19% | 22.68 | 1.4 |
| 11/18 | 437 | 440 | 430 | 439 | +0.61% | 34,800 | 120億961万 | +3.13% | 22.89 | 1.42 |
| 11/17 | 430 | 437 | 430 | 437 | +1.55% | 22,500 | 119億3672万 | +2.75% | 22.75 | 1.41 |
| 11/16 | 432 | 433 | 430 | 430 | -0.46% | 11,100 | 117億5448万 | +1.42% | 22.4 | 1.39 |
| 11/13 | 430 | 433 | 427 | 432 | +0.47% | 19,200 | 118億915万 | +1.89% | 22.5 | 1.39 |
| 11/12 | 427 | 433 | 427 | 430 | 0% | 11,400 | 117億5448万 | +1.9% | 22.4 | 1.39 |
| 11/11 | 433 | 433 | 424 | 430 | -1.53% | 18,900 | 117億5448万 | +2.14% | 22.4 | 1.39 |
| 11/10 | 434 | 437 | 422 | 437 | +0.77% | 31,200 | 119億3672万 | +3.72% | 22.75 | 1.41 |
| 11/09 | 430 | 433 | 427 | 433 | +3.75% | 23,100 | 118億4560万 | +3.42% | 22.57 | 1.4 |
| 11/06 | 433 | 433 | 417 | 418 | -1.73% | 48,300 | 114億1733万 | -0.08% | 21.76 | 1.35 |
| 11/05 | 420 | 425 | 419 | 425 | +0.87% | 7,800 | 116億1780万 | +1.92% | 22.14 | 1.37 |
| 11/04 | 425 | 426 | 421 | 421 | -0.71% | 9,900 | 115億1756万 | +1.28% | 21.95 | 1.36 |
