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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 747 | 755 | 733 | 734 | -1.34% | 1,260,600 | 1960億3272万 | -3.21% | 19.43 | 3.43 |
| 03/30 | 760 | 760 | 742 | 744 | -2.7% | 1,143,300 | 1987億468万 | -1.89% | 19.7 | 3.48 |
| 03/29 | 754 | 766 | 748 | 764 | -0.3% | 1,369,500 | 2042億2673万 | +1.1% | 20.25 | 3.58 |
| 03/28 | 771 | 779 | 760 | 767 | +0.66% | 2,468,100 | 2048億5019万 | +1.81% | 20.31 | 3.59 |
| 03/25 | 765 | 769 | 757 | 762 | -0.39% | 1,821,300 | 2035億1421万 | +1.42% | 20.18 | 3.56 |
| 03/24 | 773 | 783 | 764 | 765 | -1.12% | 1,624,200 | 2043億1580万 | +2.09% | 20.26 | 3.58 |
| 03/23 | 786 | 789 | 768 | 773 | -0.73% | 879,300 | 2066億3149万 | +3.66% | 20.49 | 3.62 |
| 03/22 | 767 | 783 | 764 | 779 | +3% | 2,176,200 | 2081億4560万 | +4.85% | 20.64 | 3.64 |
| 03/18 | 743 | 760 | 743 | 756 | +1.84% | 2,410,500 | 2020億8916万 | +2.21% | 20.04 | 3.54 |
| 03/17 | 751 | 755 | 738 | 743 | -0.13% | 1,710,600 | 1984億3749万 | +0.63% | 19.67 | 3.47 |
| 03/16 | 752 | 758 | 742 | 744 | -2.36% | 1,769,100 | 1987億468万 | +0.5% | 19.7 | 3.48 |
| 03/15 | 765 | 774 | 760 | 762 | -1.13% | 1,287,300 | 2035億1421万 | +2.37% | 20.18 | 3.56 |
| 03/14 | 779 | 779 | 764 | 770 | -0.73% | 1,754,400 | 2058億2991万 | +2.85% | 20.41 | 3.6 |
| 03/11 | 758 | 777 | 752 | 776 | +1.48% | 1,125,600 | 2073億4402万 | +2.92% | 20.56 | 3.63 |
| 03/10 | 749 | 772 | 747 | 765 | +3.47% | 1,283,400 | 2043億1580万 | +0.61% | 20.26 | 3.58 |
| 03/09 | 760 | 760 | 733 | 739 | -3.69% | 2,518,200 | 1974億5777万 | -3.4% | 19.58 | 3.46 |
| 03/08 | 788 | 796 | 760 | 767 | -2.66% | 1,761,600 | 2050億2832万 | -0.73% | 20.33 | 3.59 |
| 03/07 | 796 | 802 | 785 | 788 | -0.25% | 1,326,600 | 2106億3943万 | +1.07% | 20.88 | 3.69 |
| 03/04 | 777 | 796 | 773 | 790 | +2.24% | 1,125,000 | 2111億7382万 | +0.68% | 20.94 | 3.7 |
| 03/03 | 751 | 781 | 751 | 773 | +2.29% | 1,164,300 | 2065億4243万 | -2.03% | 20.48 | 3.62 |
| 03/02 | 754 | 760 | 747 | 756 | +2.72% | 1,171,200 | 2019億1103万 | -4.83% | 20.02 | 3.54 |
| 03/01 | 736 | 743 | 729 | 736 | -0.09% | 1,062,300 | 1965億6711万 | -7.93% | 19.49 | 3.44 |
| 02/29 | 757 | 768 | 736 | 736 | -0.72% | 1,789,800 | 1967億4524万 | -8.64% | 19.51 | 3.44 |
| 02/26 | 740 | 757 | 739 | 742 | +1.64% | 1,607,400 | 1981億7029万 | -8.66% | 19.65 | 3.47 |
| 02/25 | 713 | 734 | 709 | 730 | +2.29% | 1,682,100 | 1949億6394万 | -10.69% | 19.33 | 3.41 |
| 02/24 | 698 | 715 | 692 | 713 | +1.37% | 1,542,300 | 1905億9974万 | -13.22% | 18.9 | 3.34 |
| 02/23 | 700 | 715 | 695 | 704 | +0.52% | 4,266,600 | 1880億1685万 | -15.12% | 18.64 | 3.29 |
| 02/22 | 698 | 706 | 690 | 700 | -0.76% | 2,469,600 | 1870億3713万 | -16.27% | 18.54 | 3.27 |
| 02/19 | 726 | 729 | 698 | 705 | -2.4% | 1,815,600 | 1884億6217万 | -16.53% | 18.68 | 3.3 |
| 02/18 | 717 | 739 | 711 | 723 | +5.81% | 2,957,100 | 1930億9357万 | -15.18% | 19.14 | 3.38 |
| 02/17 | 706 | 719 | 673 | 683 | -3.3% | 3,311,400 | 1824億9480万 | -20.49% | 18.09 | 3.2 |
| 02/16 | 703 | 716 | 692 | 706 | +0.28% | 2,987,700 | 1887億2937万 | -18.44% | 18.71 | 3.3 |
| 02/15 | 724 | 732 | 700 | 704 | +1.98% | 3,462,900 | 1881億9498万 | -19.32% | 18.66 | 3.3 |
| 02/12 | 737 | 754 | 683 | 691 | -14.1% | 4,654,800 | 1845億4330万 | -21.52% | 18.3 | 3.23 |
| 02/10 | 827 | 841 | 793 | 804 | -2.74% | 1,528,500 | 2148億2550万 | -9.56% | 21.3 | 3.76 |
| 02/09 | 867 | 871 | 822 | 827 | -9.02% | 2,237,400 | 2208億8194万 | -7.53% | 21.9 | 3.87 |
| 02/08 | 882 | 913 | 880 | 909 | +1.68% | 501,600 | 2427億9201万 | +1.19% | 24.07 | 4.25 |
| 02/05 | 901 | 905 | 883 | 894 | -1.11% | 726,300 | 2387億8407万 | -0.7% | 23.67 | 4.18 |
| 02/04 | 912 | 923 | 902 | 904 | -1.13% | 866,400 | 2414億5603万 | +0.18% | 23.94 | 4.23 |
| 02/03 | 913 | 919 | 902 | 914 | -1.58% | 728,700 | 2442億1705万 | +1.22% | 24.21 | 4.28 |
| 02/02 | 929 | 947 | 927 | 929 | -0.64% | 882,000 | 2481億3592万 | +2.84% | 24.6 | 4.34 |
| 02/01 | 934 | 941 | 921 | 935 | +1.19% | 1,303,500 | 2497億3910万 | +3.51% | 24.76 | 4.37 |
| 01/29 | 888 | 924 | 878 | 924 | +4.37% | 1,397,100 | 2467億9994万 | +2.18% | 24.47 | 4.32 |
| 01/28 | 897 | 900 | 884 | 885 | -1.63% | 731,100 | 2364億6837万 | -2.21% | 23.44 | 4.14 |
| 01/27 | 890 | 900 | 881 | 900 | +2.62% | 890,700 | 2403億8724万 | -0.92% | 23.83 | 4.21 |
| 01/26 | 900 | 901 | 874 | 877 | -3.63% | 891,900 | 2342億4174万 | -3.66% | 23.22 | 4.1 |
| 01/25 | 897 | 917 | 890 | 910 | +1.26% | 1,221,300 | 2430億5920万 | -0.47% | 24.1 | 4.26 |
| 01/22 | 872 | 898 | 866 | 898 | +5.23% | 1,250,700 | 2400億3098万 | -1.82% | 23.8 | 4.2 |
| 01/21 | 861 | 882 | 854 | 854 | -1.27% | 1,550,100 | 2280億9623万 | -7.01% | 22.61 | 3.99 |
| 01/20 | 890 | 895 | 863 | 865 | -2.59% | 1,117,800 | 2310億3539万 | -6.22% | 22.9 | 4.05 |
| 01/19 | 886 | 900 | 877 | 888 | +0.08% | 972,900 | 2371億8089万 | -4.14% | 23.51 | 4.15 |
| 01/18 | 882 | 890 | 870 | 887 | -1.92% | 1,201,200 | 2370億276万 | -4.52% | 23.5 | 4.15 |
| 01/15 | 896 | 915 | 895 | 904 | +1.76% | 1,800,300 | 2416億3416万 | -3.07% | 23.96 | 4.23 |
| 01/14 | 872 | 894 | 864 | 889 | -0.71% | 1,995,600 | 2374億4809万 | -5.16% | 23.54 | 4.16 |
| 01/13 | 867 | 899 | 867 | 895 | +4.52% | 1,698,600 | 2391億4033万 | -4.79% | 23.71 | 4.19 |
| 01/12 | 872 | 878 | 856 | 856 | -2.73% | 1,769,100 | 2288億875万 | -9.29% | 22.68 | 4.01 |
| 01/08 | 883 | 891 | 870 | 880 | -1.49% | 1,861,200 | 2352億2145万 | -7.24% | 23.32 | 4.12 |
| 01/07 | 910 | 919 | 893 | 894 | -2.3% | 1,732,500 | 2387億8407万 | -6.23% | 23.67 | 4.18 |
| 01/06 | 925 | 934 | 910 | 915 | -1.08% | 1,191,000 | 2443億9518万 | -4.42% | 24.23 | 4.28 |
| 01/05 | 922 | 932 | 918 | 925 | -0.57% | 957,600 | 2470億6714万 | -3.68% | 24.49 | 4.33 |
| 01/04 | 942 | 947 | 926 | 930 | -2.11% | 1,102,200 | 2484億9218万 | -3.53% | 24.64 | 4.35 |
| 2015 |
| 12/30 | 942 | 963 | 941 | 950 | +0.88% | 897,900 | 2538億3610万 | -1.76% | 25.17 | 4.44 |
| 12/29 | 931 | 946 | 930 | 942 | +0.43% | 811,200 | 2516億947万 | -2.82% | 24.94 | 4.41 |
| 12/28 | 918 | 940 | 916 | 938 | +2.55% | 918,000 | 2505億4069万 | -3.43% | 24.84 | 4.39 |
| 12/25 | 933 | 933 | 911 | 914 | -2.14% | 1,530,900 | 2443億612万 | -6.03% | 24.22 | 4.28 |
| 12/24 | 944 | 951 | 933 | 934 | -1.02% | 1,273,500 | 2496億5003万 | -4.27% | 24.75 | 4.37 |
| 12/22 | 934 | 947 | 934 | 944 | +0.07% | 887,700 | 2522億3293万 | -3.38% | 25.01 | 4.42 |
| 12/21 | 954 | 958 | 937 | 943 | -1.67% | 1,297,200 | 2520億5480万 | -3.64% | 24.99 | 4.41 |
| 12/18 | 970 | 978 | 957 | 959 | -0.96% | 1,419,900 | 2563億2993万 | -2.11% | 25.41 | 4.49 |
| 12/17 | 968 | 976 | 963 | 969 | +0.76% | 1,503,600 | 2588億2376万 | -1.26% | 25.66 | 4.53 |
| 12/16 | 968 | 968 | 953 | 961 | +1.19% | 776,400 | 2568億6432万 | -2.2% | 25.47 | 4.5 |
| 12/15 | 960 | 968 | 950 | 950 | -1.08% | 1,074,900 | 2538億3610万 | -3.46% | 25.17 | 4.44 |
| 12/14 | 950 | 962 | 941 | 960 | 0% | 1,629,600 | 2565億9713万 | -2.5% | 25.44 | 4.49 |
| 12/11 | 963 | 969 | 960 | 960 | -0.83% | 1,521,600 | 2565億9713万 | -2.6% | 25.44 | 4.49 |
| 12/10 | 965 | 973 | 962 | 968 | 0% | 807,300 | 2587億3469万 | -1.69% | 25.65 | 4.53 |
| 12/09 | 981 | 982 | 966 | 968 | -1.69% | 1,388,700 | 2587億3469万 | -1.59% | 25.65 | 4.53 |
| 12/08 | 995 | 998 | 982 | 985 | -0.3% | 725,700 | 2631億8796万 | +0.1% | 26.09 | 4.61 |
| 12/07 | 977 | 995 | 977 | 988 | +1.82% | 1,136,700 | 2639億8955万 | 0% | 26.17 | 4.62 |
| 12/04 | 975 | 975 | 962 | 970 | -1.42% | 1,559,100 | 2592億6909万 | -2.09% | 25.7 | 4.54 |
| 12/03 | 993 | 994 | 982 | 984 | -0.94% | 995,400 | 2630億983万 | -0.97% | 26.07 | 4.61 |
| 12/02 | 995 | 1,000 | 991 | 994 | +0.51% | 791,400 | 2655億366万 | -0.33% | 26.32 | 4.65 |
| 12/01 | 980 | 991 | 980 | 989 | +0.88% | 731,700 | 2641億6768万 | -1.03% | 26.19 | 4.63 |
| 11/30 | 994 | 994 | 974 | 980 | -2% | 1,493,100 | 2618億5198万 | -2.2% | 25.96 | 4.58 |
| 11/27 | 1,010 | 1,010 | 1,000 | 1,000 | -1.15% | 574,500 | 2671億9590万 | -0.5% | 26.49 | 4.68 |
| 11/26 | 1,012 | 1,015 | 1,000 | 1,012 | +0.17% | 885,900 | 2703億1318万 | +0.56% | 26.8 | 4.73 |
| 11/25 | 998 | 1,012 | 994 | 1,010 | +1% | 832,200 | 2698億6786万 | +0.2% | 26.75 | 4.73 |
| 11/24 | 993 | 1,005 | 993 | 1,000 | +0.7% | 951,300 | 2671億9590万 | -0.89% | 26.49 | 4.68 |
| 11/20 | 982 | 993 | 979 | 993 | +0.78% | 617,100 | 2653億2553万 | -1.88% | 26.3 | 4.65 |
| 11/19 | 994 | 999 | 982 | 985 | -0.14% | 988,200 | 2632億7702万 | -2.73% | 26.1 | 4.61 |
| 11/18 | 983 | 993 | 983 | 987 | +1.09% | 907,500 | 2636億3329万 | -2.79% | 26.14 | 4.62 |
| 11/17 | 979 | 984 | 969 | 976 | +0.34% | 1,066,200 | 2607億8320万 | -4.13% | 25.85 | 4.57 |
| 11/16 | 964 | 976 | 960 | 973 | -0.41% | 884,400 | 2598億9254万 | -4.83% | 25.77 | 4.55 |
| 11/13 | 983 | 983 | 969 | 977 | -1.68% | 1,455,600 | 2609億6133万 | -4.81% | 25.87 | 4.57 |
| 11/12 | 996 | 1,002 | 990 | 993 | -1% | 1,030,200 | 2654億1459万 | -3.56% | 26.31 | 4.65 |
| 11/11 | 989 | 1,012 | 985 | 1,003 | +2.14% | 2,166,600 | 2680億8655万 | -2.97% | 26.58 | 4.69 |
| 11/10 | 983 | 989 | 975 | 982 | -0.57% | 1,221,900 | 2624億7544万 | -5.36% | 26.02 | 4.6 |
| 11/09 | 981 | 989 | 978 | 988 | +1.61% | 1,579,500 | 2639億8955万 | -5.18% | 26.17 | 4.62 |
| 11/06 | 945 | 976 | 945 | 972 | +1.6% | 1,960,200 | 2598億348万 | -7.04% | 25.76 | 4.55 |
| 11/05 | 950 | 960 | 949 | 957 | +1.23% | 2,293,200 | 2557億647万 | -8.94% | 25.35 | 4.48 |
| 11/04 | 973 | 975 | 944 | 945 | -1.63% | 3,986,400 | 2525億8919万 | -10.39% | 25.04 | 4.42 |
