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 |
| 2018 | 1/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,005 | 1,039 | 939 | 945 | -3.94% | 946,000 | 692億4582万 | +5.59% | 31.14 | 1.8 |
| 03/30 | 996 | 1,009 | 981 | 984 | -1.5% | 301,200 | 720億8526万 | +10.66% | 32.41 | 1.88 |
| 03/29 | 974 | 1,000 | 963 | 999 | +1.91% | 172,400 | 731億8440万 | +13.49% | 32.91 | 1.9 |
| 03/28 | 988 | 988 | 964 | 980 | +0.13% | 218,000 | 718億1048万 | +12.51% | 32.29 | 1.87 |
| 03/25 | 984 | 984 | 960 | 979 | -0.51% | 237,200 | 717億1888万 | +13.68% | 32.25 | 1.87 |
| 03/24 | 970 | 991 | 961 | 984 | +1.29% | 238,800 | 720億8526万 | +15.33% | 32.41 | 1.88 |
| 03/23 | 963 | 993 | 950 | 971 | +0.39% | 354,400 | 711億6931万 | +15.08% | 32 | 1.85 |
| 03/22 | 936 | 998 | 936 | 968 | +4.31% | 554,400 | 708億1713万 | +15.45% | 31.84 | 1.84 |
| 03/18 | 936 | 960 | 910 | 928 | -2.24% | 1,187,600 | 678億8929万 | +11.34% | 30.53 | 1.77 |
| 03/17 | 913 | 961 | 910 | 949 | +4.98% | 725,600 | 694億4470万 | +14.31% | 31.23 | 1.81 |
| 03/16 | 863 | 910 | 858 | 904 | +6.32% | 822,400 | 661億5088万 | +9.15% | 29.74 | 1.72 |
| 03/15 | 835 | 875 | 835 | 850 | +0.74% | 349,600 | 622億1660万 | +2.41% | 27.98 | 1.62 |
| 03/14 | 856 | 858 | 828 | 844 | -0.59% | 227,200 | 617億5912万 | +1.05% | 27.77 | 1.61 |
| 03/11 | 825 | 853 | 816 | 849 | +3.66% | 276,800 | 621億2510万 | +1.16% | 27.93 | 1.62 |
| 03/10 | 790 | 824 | 784 | 819 | +2.83% | 238,000 | 599億2922万 | -2.88% | 26.95 | 1.56 |
| 03/09 | 791 | 808 | 789 | 796 | -0.62% | 193,200 | 582億8231万 | -6.43% | 26.21 | 1.52 |
| 03/08 | 826 | 838 | 784 | 801 | -3.75% | 288,400 | 586億4829万 | -6.72% | 26.37 | 1.53 |
| 03/07 | 863 | 873 | 815 | 833 | -4.86% | 332,400 | 609億3567万 | -3.87% | 27.4 | 1.59 |
| 03/04 | 893 | 893 | 848 | 875 | -0.85% | 324,000 | 640億4650万 | +0.23% | 28.8 | 1.67 |
| 03/03 | 841 | 884 | 824 | 883 | +4.44% | 467,600 | 645億9547万 | +0.51% | 29.04 | 1.68 |
| 03/02 | 860 | 860 | 830 | 845 | -0.29% | 250,000 | 618億5062万 | -4.2% | 27.81 | 1.61 |
| 03/01 | 840 | 855 | 823 | 848 | +0.89% | 221,600 | 620億3361万 | -4.67% | 27.89 | 1.61 |
| 02/29 | 868 | 870 | 825 | 840 | -2.33% | 254,800 | 614億8464万 | -6.04% | 27.65 | 1.6 |
| 02/26 | 875 | 880 | 850 | 860 | +1.47% | 378,400 | 629億4856万 | -4.23% | 28.3 | 1.64 |
| 02/25 | 799 | 863 | 799 | 848 | +6.6% | 569,600 | 620億3361万 | -5.73% | 27.89 | 1.61 |
| 02/24 | 750 | 809 | 748 | 795 | +4.95% | 254,000 | 581億9082万 | -11.86% | 26.16 | 1.51 |
| 02/23 | 764 | 773 | 750 | 758 | -0.98% | 290,800 | 554億4597万 | -16.48% | 24.93 | 1.44 |
| 02/22 | 758 | 771 | 754 | 765 | +2.68% | 295,600 | 558億7254万 | -16.21% | 25.12 | 1.45 |
| 02/19 | 751 | 756 | 731 | 745 | -3.72% | 371,600 | 544億1182万 | -18.67% | 24.47 | 1.42 |
| 02/18 | 763 | 788 | 749 | 774 | +1.98% | 380,800 | 565億1160万 | -15.9% | 25.41 | 1.47 |
| 02/17 | 788 | 796 | 746 | 759 | -6.47% | 608,400 | 554億1606万 | -17.97% | 24.92 | 1.44 |
| 02/16 | 840 | 841 | 808 | 811 | -3.71% | 312,000 | 592億5045万 | -12.77% | 26.64 | 1.54 |
| 02/15 | 879 | 885 | 769 | 843 | -3.16% | 631,600 | 615億3283万 | -9.7% | 27.67 | 1.6 |
| 02/12 | 855 | 890 | 851 | 870 | -2.38% | 164,000 | 635億4132万 | -6.85% | 28.57 | 1.65 |
| 02/10 | 960 | 964 | 880 | 891 | -5.44% | 309,600 | 650億9333万 | -4.78% | 29.27 | 1.69 |
| 02/09 | 953 | 965 | 938 | 943 | -4.07% | 122,800 | 688億3643万 | +0.48% | 30.95 | 1.79 |
| 02/08 | 943 | 993 | 943 | 983 | +4.24% | 209,600 | 717億5787万 | +4.86% | 32.27 | 1.87 |
| 02/05 | 950 | 974 | 925 | 943 | -2.08% | 242,800 | 688億3643万 | +0.8% | 30.95 | 1.79 |
| 02/04 | 998 | 1,000 | 959 | 963 | -4.23% | 150,400 | 702億9715万 | +3.16% | 31.61 | 1.83 |
| 02/03 | 979 | 1,005 | 969 | 1,005 | +1.9% | 152,800 | 734億118万 | +8.06% | 33 | 1.91 |
| 02/02 | 1,008 | 1,008 | 981 | 986 | -1.38% | 263,600 | 720億3175万 | +6.62% | 32.39 | 1.87 |
| 02/01 | 1,000 | 1,005 | 990 | 1,000 | +0.38% | 232,000 | 730億3600万 | +8.58% | 32.84 | 1.9 |
| 01/29 | 996 | 1,000 | 963 | 996 | -0.25% | 270,400 | 727億6211万 | +8.88% | 32.72 | 1.89 |
| 01/28 | 999 | 1,005 | 986 | 999 | +0.38% | 288,800 | 729億4470万 | +9.75% | 32.8 | 1.9 |
| 01/27 | 1,008 | 1,010 | 970 | 995 | -0.75% | 368,400 | 726億7082万 | +10.07% | 32.68 | 1.89 |
| 01/26 | 994 | 1,005 | 974 | 1,003 | +1.78% | 484,400 | 732億1859万 | +11.64% | 32.92 | 1.9 |
| 01/25 | 960 | 988 | 949 | 985 | +4.23% | 364,000 | 719億4046万 | +10.55% | 32.35 | 1.87 |
| 01/22 | 925 | 945 | 900 | 945 | +7.08% | 318,400 | 690億1902万 | +6.9% | 31.03 | 1.8 |
| 01/21 | 890 | 949 | 881 | 883 | -2.22% | 438,400 | 644億4721万 | +0.74% | 28.98 | 1.68 |
| 01/20 | 945 | 949 | 888 | 903 | -3.6% | 273,200 | 659億777万 | +3.74% | 29.63 | 1.71 |
| 01/19 | 895 | 938 | 891 | 936 | +4.46% | 428,400 | 683億7246万 | +8.61% | 30.74 | 1.78 |
| 01/18 | 820 | 900 | 820 | 896 | +6.22% | 338,800 | 654億5134万 | +4.82% | 29.43 | 1.7 |
| 01/15 | 875 | 881 | 838 | 844 | -1.75% | 329,600 | 616億1737万 | -0.74% | 27.71 | 1.6 |
| 01/14 | 863 | 874 | 849 | 859 | -2.97% | 286,400 | 627億1279万 | +1.51% | 28.2 | 1.63 |
| 01/13 | 865 | 889 | 844 | 885 | +0.71% | 338,000 | 646億2978万 | +4.98% | 29.06 | 1.68 |
| 01/12 | 888 | 894 | 863 | 879 | -0.42% | 256,000 | 641億7335万 | +4.86% | 28.85 | 1.67 |
| 01/08 | 885 | 903 | 879 | 883 | -0.42% | 152,800 | 644億4721万 | +6.07% | 28.98 | 1.68 |
| 01/07 | 925 | 925 | 884 | 886 | -3.67% | 264,400 | 647億2106万 | +7.16% | 29.1 | 1.68 |
| 01/06 | 921 | 929 | 914 | 920 | -0.14% | 228,400 | 671億8576万 | +12.06% | 30.21 | 1.75 |
| 01/05 | 934 | 939 | 906 | 921 | -1.07% | 311,200 | 672億7704万 | +13.31% | 30.25 | 1.75 |
| 01/04 | 936 | 944 | 919 | 931 | +0.68% | 298,000 | 680億732万 | +15.54% | 30.58 | 1.77 |
| 2015 |
| 12/30 | 920 | 925 | 900 | 925 | +2.92% | 336,800 | 675億5830万 | +15.91% | 30.38 | 1.76 |
| 12/29 | 899 | 974 | 891 | 899 | +0.14% | 507,600 | 656億4110万 | +13.62% | 29.51 | 1.71 |
| 12/28 | 900 | 900 | 879 | 898 | +2.87% | 235,200 | 655億4981万 | +14.33% | 29.47 | 1.71 |
| 12/25 | 875 | 875 | 821 | 873 | -0.43% | 347,200 | 637億2391万 | +12.15% | 28.65 | 1.66 |
| 12/24 | 875 | 888 | 873 | 876 | +1.01% | 229,600 | 639億9779万 | +13.5% | 28.78 | 1.66 |
| 12/22 | 871 | 888 | 855 | 868 | -0.29% | 220,400 | 633億5873万 | +13.25% | 28.49 | 1.65 |
| 12/21 | 844 | 888 | 840 | 870 | +2.5% | 388,000 | 635億2044万 | +14.32% | 28.56 | 1.65 |
| 12/18 | 849 | 873 | 840 | 849 | +0.74% | 430,000 | 619億6893万 | +12.57% | 27.86 | 1.61 |
| 12/17 | 813 | 850 | 800 | 843 | +3.06% | 462,000 | 615億1261万 | +12.63% | 27.66 | 1.6 |
| 12/16 | 820 | 833 | 809 | 818 | +1.71% | 416,000 | 596億8731万 | +10.18% | 26.84 | 1.55 |
| 12/15 | 775 | 809 | 774 | 804 | +6.63% | 844,400 | 586億8339万 | +9.21% | 26.39 | 1.53 |
| 12/14 | 724 | 770 | 724 | 754 | +3.4% | 401,600 | 550億3279万 | +3.25% | 24.74 | 1.43 |
| 12/11 | 717 | 735 | 716 | 729 | +1.71% | 102,000 | 532億2574万 | +0.41% | 23.93 | 1.38 |
| 12/10 | 728 | 735 | 713 | 717 | -3.53% | 146,000 | 523億3135万 | -0.86% | 23.53 | 1.36 |
| 12/09 | 768 | 768 | 737 | 743 | -3.66% | 145,600 | 542億4791万 | +2.91% | 24.39 | 1.41 |
| 12/08 | 749 | 774 | 749 | 771 | +1.82% | 209,200 | 563億1050万 | +7.12% | 25.32 | 1.46 |
| 12/07 | 775 | 775 | 751 | 758 | -2.1% | 240,800 | 553億659万 | +5.65% | 24.87 | 1.44 |
| 12/04 | 750 | 774 | 743 | 774 | +1.98% | 348,800 | 564億9303万 | +8.07% | 25.4 | 1.47 |
| 12/03 | 735 | 766 | 733 | 759 | +1.74% | 264,400 | 553億9785万 | +6.42% | 24.91 | 1.44 |
| 12/02 | 730 | 748 | 730 | 746 | +0.98% | 141,600 | 544億4869万 | +4.89% | 24.48 | 1.42 |
| 12/01 | 738 | 746 | 730 | 739 | +0.07% | 158,400 | 539億1936万 | +4.16% | 24.24 | 1.4 |
| 11/30 | 736 | 750 | 730 | 738 | +0.92% | 860,800 | 538億8285万 | +4.24% | 24.23 | 1.4 |
| 11/27 | 750 | 750 | 729 | 731 | -1.38% | 262,800 | 533億9002万 | +3.58% | 24.01 | 1.39 |
| 11/26 | 732 | 748 | 732 | 742 | -0.27% | 179,200 | 541億3839万 | +5.33% | 24.34 | 1.41 |
| 11/25 | 740 | 745 | 733 | 744 | +0.54% | 144,000 | 542億8442万 | +5.91% | 24.41 | 1.41 |
| 11/24 | 736 | 742 | 727 | 740 | +0.68% | 296,000 | 539億9237万 | +5.49% | 24.28 | 1.4 |
| 11/20 | 733 | 736 | 723 | 735 | +1.38% | 202,400 | 536億2731万 | +5.08% | 24.11 | 1.4 |
| 11/19 | 737 | 737 | 720 | 725 | -1.26% | 161,200 | 528億9719万 | +3.95% | 23.78 | 1.38 |
| 11/18 | 738 | 741 | 729 | 734 | -0.31% | 253,600 | 535億7255万 | +5.42% | 24.09 | 1.39 |
| 11/17 | 736 | 738 | 720 | 736 | +1.03% | 362,800 | 537億3683万 | +6.05% | 24.16 | 1.4 |
| 11/16 | 695 | 729 | 693 | 729 | +4.78% | 699,200 | 531億8924万 | +5.43% | 23.92 | 1.38 |
| 11/13 | 700 | 710 | 681 | 695 | -0.64% | 209,600 | 507億6159万 | +0.91% | 22.82 | 1.32 |
| 11/12 | 684 | 700 | 681 | 700 | +2.3% | 118,400 | 510億9014万 | +1.56% | 22.97 | 1.33 |
| 11/11 | 671 | 685 | 663 | 684 | +1.98% | 79,200 | 499億4020万 | -0.58% | 22.46 | 1.3 |
| 11/10 | 667 | 679 | 664 | 671 | +0.41% | 49,600 | 489億7279万 | -2.37% | 22.02 | 1.27 |
| 11/09 | 664 | 669 | 658 | 668 | +2.38% | 105,200 | 487億7201万 | -2.77% | 21.93 | 1.27 |
| 11/06 | 658 | 658 | 651 | 653 | +0.04% | 104,800 | 476億4033万 | -5.02% | 21.42 | 1.24 |
| 11/05 | 679 | 682 | 650 | 652 | -3.97% | 135,200 | 476億2207万 | -5.2% | 21.41 | 1.24 |
| 11/04 | 688 | 696 | 675 | 679 | -2.96% | 91,200 | 495億9340万 | -1.42% | 22.3 | 1.29 |
