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 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 1,465 | 1,490 | 1,460 | 1,475 | +0.68% | 35,600 | 275億6588万 | +2.64% | 14.87 | 0.96 |
| 03/30 | 1,465 | 1,490 | 1,455 | 1,465 | -0.34% | 26,200 | 273億7899万 | +2.3% | 14.77 | 0.95 |
| 03/29 | 1,475 | 1,475 | 1,455 | 1,470 | -2% | 55,000 | 274億7243万 | +2.94% | 14.82 | 0.96 |
| 03/28 | 1,510 | 1,510 | 1,485 | 1,500 | +0.33% | 46,200 | 280億3310万 | +5.34% | 15.13 | 0.98 |
| 03/25 | 1,495 | 1,515 | 1,490 | 1,495 | +0.34% | 35,200 | 279億3965万 | +5.36% | 15.08 | 0.97 |
| 03/24 | 1,490 | 1,510 | 1,480 | 1,490 | +0.34% | 50,600 | 278億4621万 | +5.37% | 15.02 | 0.97 |
| 03/23 | 1,470 | 1,490 | 1,465 | 1,485 | +1.37% | 44,400 | 277億5276万 | +5.32% | 14.97 | 0.97 |
| 03/22 | 1,440 | 1,465 | 1,440 | 1,465 | +2.81% | 34,000 | 273億7899万 | +4.27% | 14.77 | 0.95 |
| 03/18 | 1,460 | 1,465 | 1,425 | 1,425 | -1.72% | 67,600 | 266億3144万 | +1.71% | 14.37 | 0.93 |
| 03/17 | 1,460 | 1,465 | 1,445 | 1,450 | -0.34% | 27,000 | 270億9866万 | +3.87% | 14.62 | 0.94 |
| 03/16 | 1,455 | 1,470 | 1,450 | 1,455 | +0.34% | 16,200 | 271億9210万 | +4.53% | 14.67 | 0.95 |
| 03/15 | 1,470 | 1,475 | 1,450 | 1,450 | -1.36% | 26,200 | 270億9866万 | +4.24% | 14.62 | 0.94 |
| 03/14 | 1,450 | 1,475 | 1,450 | 1,470 | +2.08% | 24,000 | 274億7243万 | +5.68% | 14.82 | 0.96 |
| 03/11 | 1,415 | 1,445 | 1,415 | 1,440 | +1.05% | 38,000 | 269億1177万 | +3.67% | 14.52 | 0.94 |
| 03/10 | 1,420 | 1,425 | 1,410 | 1,425 | +1.42% | 21,000 | 266億3144万 | +2.52% | 14.37 | 0.93 |
| 03/09 | 1,405 | 1,415 | 1,400 | 1,405 | -0.71% | 15,000 | 262億5767万 | +1.01% | 14.17 | 0.91 |
| 03/08 | 1,425 | 1,430 | 1,405 | 1,415 | -0.7% | 18,200 | 264億4455万 | +1.51% | 14.27 | 0.92 |
| 03/07 | 1,415 | 1,435 | 1,415 | 1,425 | +0.71% | 27,000 | 266億3144万 | +2% | 14.37 | 0.93 |
| 03/04 | 1,410 | 1,420 | 1,400 | 1,415 | -0.35% | 29,400 | 264億4455万 | +1.14% | 14.27 | 0.92 |
| 03/03 | 1,390 | 1,420 | 1,390 | 1,420 | +1.43% | 15,200 | 265億3800万 | +1.43% | 14.32 | 0.92 |
| 03/02 | 1,380 | 1,400 | 1,370 | 1,400 | +2.94% | 21,600 | 261億6422万 | -0.14% | 14.12 | 0.91 |
| 03/01 | 1,365 | 1,370 | 1,355 | 1,360 | -0.73% | 24,400 | 254億1667万 | -3.13% | 13.71 | 0.88 |
| 02/29 | 1,395 | 1,400 | 1,370 | 1,370 | -0.36% | 19,200 | 256億356万 | -2.77% | 13.81 | 0.89 |
| 02/26 | 1,380 | 1,395 | 1,375 | 1,375 | -0.36% | 8,600 | 256億9700万 | -2.69% | 13.87 | 0.89 |
| 02/25 | 1,360 | 1,380 | 1,360 | 1,380 | +2.22% | 23,000 | 257億9045万 | -2.47% | 13.92 | 0.9 |
| 02/24 | 1,365 | 1,365 | 1,345 | 1,350 | -1.1% | 30,800 | 252億2979万 | -4.8% | 13.61 | 0.88 |
| 02/23 | 1,380 | 1,395 | 1,360 | 1,365 | -1.09% | 22,000 | 255億1012万 | -4.14% | 13.76 | 0.89 |
| 02/22 | 1,370 | 1,380 | 1,365 | 1,380 | +0.73% | 11,000 | 257億9045万 | -3.43% | 13.92 | 0.9 |
| 02/19 | 1,375 | 1,380 | 1,360 | 1,370 | 0% | 24,800 | 256億356万 | -4.46% | 13.81 | 0.89 |
| 02/18 | 1,400 | 1,400 | 1,365 | 1,370 | -0.36% | 27,600 | 256億356万 | -4.73% | 13.81 | 0.89 |
| 02/17 | 1,380 | 1,400 | 1,360 | 1,375 | +0.36% | 18,400 | 256億9700万 | -4.78% | 13.87 | 0.89 |
| 02/16 | 1,355 | 1,400 | 1,355 | 1,370 | +0.37% | 30,200 | 256億356万 | -5.32% | 13.81 | 0.89 |
| 02/15 | 1,355 | 1,365 | 1,330 | 1,365 | +5.81% | 22,400 | 255億1012万 | -6.06% | 13.76 | 0.89 |
| 02/12 | 1,335 | 1,335 | 1,290 | 1,290 | -5.84% | 43,200 | 241億846万 | -11.58% | 13.01 | 0.84 |
| 02/10 | 1,420 | 1,425 | 1,350 | 1,370 | -2.84% | 48,000 | 256億356万 | -6.74% | 13.81 | 0.89 |
| 02/09 | 1,430 | 1,430 | 1,405 | 1,410 | -2.76% | 35,600 | 263億5111万 | -4.47% | 14.22 | 0.92 |
| 02/08 | 1,435 | 1,450 | 1,430 | 1,450 | +0.69% | 23,000 | 270億9866万 | -2.16% | 14.62 | 0.94 |
| 02/05 | 1,450 | 1,450 | 1,435 | 1,440 | -0.69% | 32,600 | 269億1177万 | -3.1% | 14.52 | 0.94 |
| 02/04 | 1,460 | 1,460 | 1,445 | 1,450 | -0.68% | 16,800 | 270億9866万 | -2.75% | 14.62 | 0.94 |
| 02/03 | 1,455 | 1,465 | 1,450 | 1,460 | -0.68% | 24,600 | 272億8555万 | -2.34% | 14.72 | 0.95 |
| 02/02 | 1,490 | 1,490 | 1,465 | 1,470 | -1.67% | 39,000 | 274億7243万 | -1.8% | 14.82 | 0.96 |
| 02/01 | 1,495 | 1,495 | 1,480 | 1,495 | +1.7% | 27,400 | 279億3965万 | -0.2% | 15.08 | 0.97 |
| 01/29 | 1,460 | 1,470 | 1,440 | 1,470 | +1.38% | 41,000 | 274億7243万 | -1.93% | 14.82 | 0.96 |
| 01/28 | 1,450 | 1,470 | 1,450 | 1,450 | -1.36% | 27,600 | 270億9866万 | -3.33% | 14.62 | 0.94 |
| 01/27 | 1,470 | 1,470 | 1,460 | 1,470 | +1.73% | 10,200 | 274億7243万 | -2.2% | 14.82 | 0.96 |
| 01/26 | 1,475 | 1,475 | 1,445 | 1,445 | -2.03% | 24,800 | 270億522万 | -4.05% | 14.57 | 0.94 |
| 01/25 | 1,490 | 1,490 | 1,475 | 1,475 | 0% | 18,200 | 275億6588万 | -2.25% | 14.87 | 0.96 |
| 01/22 | 1,465 | 1,475 | 1,445 | 1,475 | +3.15% | 20,200 | 275億6588万 | -2.32% | 14.87 | 0.96 |
| 01/21 | 1,450 | 1,470 | 1,430 | 1,430 | -2.39% | 44,600 | 267億2488万 | -5.42% | 14.42 | 0.93 |
| 01/20 | 1,495 | 1,495 | 1,465 | 1,465 | -1.35% | 45,200 | 273億7899万 | -3.3% | 14.77 | 0.95 |
| 01/19 | 1,485 | 1,505 | 1,480 | 1,485 | -1.33% | 23,000 | 277億5276万 | -2.11% | 14.97 | 0.97 |
| 01/18 | 1,470 | 1,505 | 1,470 | 1,505 | +1.35% | 38,000 | 281億2654万 | -0.92% | 15.18 | 0.98 |
| 01/15 | 1,510 | 1,510 | 1,480 | 1,485 | +0.34% | 69,000 | 277億5276万 | -2.3% | 14.97 | 0.97 |
| 01/14 | 1,495 | 1,495 | 1,460 | 1,480 | -1.99% | 52,600 | 276億5932万 | -2.76% | 14.92 | 0.96 |
| 01/13 | 1,500 | 1,520 | 1,485 | 1,510 | +3.42% | 28,400 | 282億1998万 | -0.92% | 15.23 | 0.98 |
| 01/12 | 1,500 | 1,510 | 1,460 | 1,460 | -3.63% | 87,200 | 272億8555万 | -4.26% | 14.72 | 0.95 |
| 01/08 | 1,515 | 1,530 | 1,510 | 1,515 | -0.33% | 36,600 | 283億1343万 | -0.92% | 15.28 | 0.99 |
| 01/07 | 1,530 | 1,540 | 1,520 | 1,520 | -1.3% | 32,200 | 284億687万 | -0.65% | 15.33 | 0.99 |
| 01/06 | 1,555 | 1,565 | 1,525 | 1,540 | -0.32% | 38,000 | 287億8064万 | +0.59% | 15.53 | 1 |
| 01/05 | 1,550 | 1,560 | 1,545 | 1,545 | -0.32% | 27,000 | 288億7409万 | +0.91% | 15.58 | 1.01 |
| 01/04 | 1,565 | 1,575 | 1,550 | 1,550 | -1.27% | 25,600 | 289億6753万 | +1.24% | 15.63 | 1.01 |
| 2015 |
| 12/30 | 1,560 | 1,575 | 1,555 | 1,570 | +0.64% | 35,000 | 293億4131万 | +2.48% | 15.83 | 1.02 |
| 12/29 | 1,545 | 1,560 | 1,540 | 1,560 | +1.3% | 24,600 | 291億5442万 | +1.83% | 15.73 | 1.02 |
| 12/28 | 1,530 | 1,550 | 1,530 | 1,540 | +2.33% | 31,000 | 287億8064万 | +0.52% | 15.53 | 1 |
| 12/25 | 1,515 | 1,525 | 1,500 | 1,505 | -0.66% | 28,400 | 281億2654万 | -1.83% | 15.18 | 0.98 |
| 12/24 | 1,520 | 1,525 | 1,510 | 1,515 | +0.33% | 34,200 | 283億1343万 | -1.37% | 15.28 | 0.99 |
| 12/22 | 1,505 | 1,520 | 1,500 | 1,510 | +0.33% | 31,000 | 282億1998万 | -1.76% | 15.23 | 0.98 |
| 12/21 | 1,510 | 1,515 | 1,500 | 1,505 | -0.66% | 32,400 | 281億2654万 | -2.21% | 15.18 | 0.98 |
| 12/18 | 1,530 | 1,545 | 1,515 | 1,515 | -1.62% | 37,800 | 283億1343万 | -1.75% | 15.28 | 0.99 |
| 12/17 | 1,525 | 1,550 | 1,525 | 1,540 | +1.32% | 30,000 | 287億8064万 | -0.26% | 15.53 | 1 |
| 12/16 | 1,520 | 1,525 | 1,510 | 1,520 | +0.66% | 17,600 | 284億687万 | -1.62% | 15.33 | 0.99 |
| 12/15 | 1,515 | 1,525 | 1,505 | 1,510 | 0% | 20,200 | 282億1998万 | -2.39% | 15.23 | 0.98 |
| 12/14 | 1,500 | 1,520 | 1,500 | 1,510 | -0.98% | 19,000 | 282億1998万 | -2.58% | 15.23 | 0.98 |
| 12/11 | 1,505 | 1,535 | 1,505 | 1,525 | +0.99% | 39,600 | 285億31万 | -1.68% | 15.38 | 0.99 |
| 12/10 | 1,525 | 1,525 | 1,510 | 1,510 | -0.66% | 34,000 | 282億1998万 | -2.71% | 15.23 | 0.98 |
| 12/09 | 1,530 | 1,540 | 1,520 | 1,520 | -0.65% | 24,200 | 284億687万 | -2.06% | 15.33 | 0.99 |
| 12/08 | 1,535 | 1,540 | 1,525 | 1,530 | -0.33% | 33,400 | 285億9376万 | -1.42% | 15.43 | 1 |
| 12/07 | 1,545 | 1,545 | 1,535 | 1,535 | -0.32% | 25,800 | 286億8720万 | -1.03% | 15.48 | 1 |
| 12/04 | 1,545 | 1,545 | 1,530 | 1,540 | -0.32% | 39,400 | 287億8064万 | -0.65% | 15.53 | 1 |
| 12/03 | 1,550 | 1,550 | 1,540 | 1,545 | +0.32% | 20,600 | 288億7409万 | -0.19% | 15.58 | 1.01 |
| 12/02 | 1,550 | 1,550 | 1,540 | 1,540 | -0.32% | 15,400 | 287億8064万 | -0.39% | 15.53 | 1 |
| 12/01 | 1,535 | 1,545 | 1,535 | 1,545 | +0.32% | 29,600 | 288億7409万 | 0% | 15.58 | 1.01 |
| 11/30 | 1,545 | 1,545 | 1,530 | 1,540 | -0.32% | 43,000 | 287億8064万 | -0.13% | 15.53 | 1 |
| 11/27 | 1,550 | 1,550 | 1,540 | 1,545 | -0.64% | 20,200 | 288億7409万 | +0.39% | 15.58 | 1.01 |
| 11/26 | 1,560 | 1,565 | 1,550 | 1,555 | -0.32% | 32,600 | 290億6098万 | +1.17% | 15.68 | 1.01 |
| 11/25 | 1,570 | 1,570 | 1,560 | 1,560 | -0.64% | 15,400 | 291億5442万 | +1.76% | 15.73 | 1.02 |
| 11/24 | 1,565 | 1,575 | 1,565 | 1,570 | 0% | 16,000 | 293億4131万 | +2.68% | 15.83 | 1.02 |
| 11/20 | 1,560 | 1,575 | 1,560 | 1,570 | 0% | 22,400 | 293億4131万 | +2.95% | 15.83 | 1.02 |
| 11/19 | 1,565 | 1,570 | 1,560 | 1,570 | +0.32% | 20,400 | 293億4131万 | +3.29% | 15.83 | 1.02 |
| 11/18 | 1,570 | 1,570 | 1,560 | 1,565 | +0.32% | 10,400 | 292億4786万 | +3.3% | 15.78 | 1.02 |
| 11/17 | 1,565 | 1,570 | 1,555 | 1,560 | +0.32% | 21,400 | 291億5442万 | +3.31% | 15.73 | 1.02 |
| 11/16 | 1,550 | 1,560 | 1,540 | 1,555 | -0.64% | 27,600 | 290億6098万 | +3.19% | 15.68 | 1.01 |
| 11/13 | 1,560 | 1,570 | 1,550 | 1,565 | -0.32% | 31,800 | 292億4786万 | +4.19% | 15.78 | 1.02 |
| 11/12 | 1,575 | 1,580 | 1,565 | 1,570 | 0% | 27,800 | 293億4131万 | +4.81% | 15.83 | 1.02 |
| 11/11 | 1,570 | 1,570 | 1,560 | 1,570 | 0% | 15,400 | 293億4131万 | +5.09% | 15.83 | 1.02 |
| 11/10 | 1,560 | 1,575 | 1,560 | 1,570 | -0.32% | 19,600 | 293億4131万 | +5.37% | 15.83 | 1.02 |
| 11/09 | 1,560 | 1,575 | 1,555 | 1,575 | +1.94% | 48,400 | 294億3475万 | +6.06% | 15.88 | 1.02 |
| 11/06 | 1,555 | 1,560 | 1,540 | 1,545 | +0.32% | 39,000 | 288億7409万 | +4.32% | 15.58 | 1.01 |
| 11/05 | 1,535 | 1,550 | 1,525 | 1,540 | +0.65% | 45,200 | 287億8064万 | +4.34% | 15.53 | 1 |
| 11/04 | 1,525 | 1,540 | 1,515 | 1,530 | +0.99% | 41,000 | 285億9376万 | +4.01% | 15.43 | 1 |
