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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 1,155 | 1,193 | 1,153 | 1,153 | -0.14% | 938,700 | 1670億9840万 | +1.79% | 9.02 | 0.81 |
| 03/30 | 1,170 | 1,178 | 1,145 | 1,155 | -2.94% | 1,085,100 | 1673億3987万 | +2.39% | 9.03 | 0.81 |
| 03/29 | 1,175 | 1,197 | 1,165 | 1,190 | +0.42% | 884,100 | 1724億1077万 | +5.97% | 9.31 | 0.84 |
| 03/28 | 1,197 | 1,197 | 1,165 | 1,185 | +0.57% | 516,600 | 1716億8636万 | +6.09% | 9.27 | 0.83 |
| 03/25 | 1,165 | 1,183 | 1,150 | 1,178 | +2.46% | 429,900 | 1707億2047万 | +5.97% | 9.22 | 0.83 |
| 03/24 | 1,167 | 1,170 | 1,142 | 1,150 | -2.27% | 678,300 | 1666億1545万 | +3.79% | 8.99 | 0.81 |
| 03/23 | 1,183 | 1,195 | 1,170 | 1,177 | -0.14% | 815,400 | 1704億7900万 | +6.58% | 9.2 | 0.83 |
| 03/22 | 1,173 | 1,197 | 1,153 | 1,178 | +3.21% | 803,100 | 1707億2047万 | +7.12% | 9.22 | 0.83 |
| 03/18 | 1,143 | 1,158 | 1,117 | 1,142 | -0.15% | 750,300 | 1654億810万 | +4.26% | 8.93 | 0.8 |
| 03/17 | 1,182 | 1,192 | 1,138 | 1,143 | -1.72% | 1,055,700 | 1656億4957万 | +5.38% | 8.94 | 0.8 |
| 03/16 | 1,172 | 1,202 | 1,160 | 1,163 | -1.69% | 972,000 | 1685億4723万 | +7.82% | 9.1 | 0.82 |
| 03/15 | 1,195 | 1,218 | 1,173 | 1,183 | -1.93% | 1,103,100 | 1714億4489万 | +10.28% | 9.26 | 0.83 |
| 03/14 | 1,192 | 1,220 | 1,170 | 1,207 | +5.39% | 1,827,300 | 1748億2549万 | +12.77% | 9.44 | 0.85 |
| 03/11 | 1,092 | 1,155 | 1,092 | 1,145 | +3.93% | 1,567,200 | 1658億9104万 | +7.41% | 8.96 | 0.8 |
| 03/10 | 1,125 | 1,133 | 1,088 | 1,102 | -1.05% | 1,245,300 | 1596億1278万 | +3.35% | 8.62 | 0.77 |
| 03/09 | 1,122 | 1,123 | 1,082 | 1,113 | -2.77% | 1,028,700 | 1613億308万 | +4.15% | 8.71 | 0.78 |
| 03/08 | 1,172 | 1,188 | 1,128 | 1,145 | -3.38% | 1,403,700 | 1658億9104万 | +6.41% | 8.96 | 0.8 |
| 03/07 | 1,172 | 1,190 | 1,163 | 1,185 | +4.1% | 1,608,000 | 1716億8636万 | +9.42% | 9.27 | 0.83 |
| 03/04 | 1,117 | 1,173 | 1,117 | 1,138 | +3.48% | 1,575,000 | 1649億2515万 | +4.72% | 8.9 | 0.8 |
| 03/03 | 1,072 | 1,110 | 1,072 | 1,100 | +2.8% | 1,027,500 | 1593億7130万 | +0.73% | 8.6 | 0.77 |
| 03/02 | 1,055 | 1,087 | 1,055 | 1,070 | +4.9% | 1,080,300 | 1550億2481万 | -2.55% | 8.37 | 0.75 |
| 03/01 | 1,025 | 1,033 | 994 | 1,020 | -1.61% | 1,553,400 | 1477億8066万 | -7.61% | 7.98 | 0.72 |
| 02/29 | 1,058 | 1,088 | 1,020 | 1,037 | +0.16% | 1,107,000 | 1501億9538万 | -6.86% | 8.11 | 0.73 |
| 02/26 | 1,062 | 1,075 | 1,032 | 1,035 | -0.48% | 699,300 | 1499億5391万 | -7.75% | 8.1 | 0.73 |
| 02/25 | 1,022 | 1,048 | 1,022 | 1,040 | +2.13% | 702,300 | 1506億7832万 | -7.72% | 8.13 | 0.73 |
| 02/24 | 1,008 | 1,050 | 1,008 | 1,018 | 0% | 913,200 | 1475億3919万 | -10.2% | 7.96 | 0.72 |
| 02/23 | 1,057 | 1,058 | 1,003 | 1,018 | -3.78% | 2,018,100 | 1475億3919万 | -10.91% | 7.96 | 0.72 |
| 02/22 | 1,038 | 1,067 | 1,020 | 1,058 | +0.32% | 858,300 | 1533億3451万 | -8.05% | 8.28 | 0.74 |
| 02/19 | 1,073 | 1,080 | 1,052 | 1,055 | -2.76% | 1,893,000 | 1528億5157万 | -9.05% | 8.25 | 0.74 |
| 02/18 | 1,095 | 1,105 | 1,075 | 1,085 | +3.01% | 849,900 | 1571億9806万 | -7.19% | 8.49 | 0.76 |
| 02/17 | 1,055 | 1,093 | 1,038 | 1,053 | -1.4% | 1,081,200 | 1526億1010万 | -10.66% | 8.24 | 0.74 |
| 02/16 | 1,043 | 1,105 | 1,033 | 1,068 | +2.07% | 1,486,200 | 1547億8334万 | -10.22% | 8.36 | 0.75 |
| 02/15 | 998 | 1,065 | 988 | 1,047 | +16.51% | 2,886,300 | 1516億4421万 | -13% | 8.19 | 0.74 |
| 02/12 | 916 | 944 | 896 | 898 | -8.3% | 2,270,100 | 1301億5323万 | -26.25% | 7.03 | 0.63 |
| 02/10 | 1,005 | 1,022 | 959 | 980 | -4.11% | 2,058,900 | 1419億3705万 | -21.12% | 7.66 | 0.69 |
| 02/09 | 1,063 | 1,065 | 1,007 | 1,022 | -7.96% | 1,670,400 | 1480億2213万 | -19.17% | 7.99 | 0.72 |
| 02/08 | 1,090 | 1,125 | 1,078 | 1,110 | -0.6% | 1,232,100 | 1608億2013万 | -13.62% | 8.68 | 0.78 |
| 02/05 | 1,138 | 1,147 | 1,102 | 1,117 | -1.9% | 880,800 | 1617億8602万 | -14.43% | 8.73 | 0.78 |
| 02/04 | 1,158 | 1,160 | 1,105 | 1,138 | -3.12% | 1,986,900 | 1649億2515万 | -13.96% | 8.9 | 0.8 |
| 02/03 | 1,233 | 1,242 | 1,172 | 1,175 | -8.2% | 1,967,100 | 1702億3753万 | -12.31% | 9.19 | 0.83 |
| 02/02 | 1,300 | 1,325 | 1,277 | 1,280 | -4% | 1,233,300 | 1854億5025万 | -5.47% | 10.01 | 0.9 |
| 02/01 | 1,292 | 1,338 | 1,290 | 1,333 | +4.03% | 1,697,100 | 1931億7734万 | -2.32% | 10.43 | 0.94 |
| 01/29 | 1,202 | 1,283 | 1,185 | 1,282 | +2.67% | 2,593,800 | 1856億9172万 | -6.58% | 10.02 | 0.9 |
| 01/28 | 1,257 | 1,273 | 1,237 | 1,248 | -1.45% | 1,029,600 | 1808億6228万 | -9.67% | 9.76 | 0.88 |
| 01/27 | 1,270 | 1,280 | 1,257 | 1,267 | +3.97% | 1,161,600 | 1835億1847万 | -9.07% | 9.91 | 0.89 |
| 01/26 | 1,238 | 1,245 | 1,212 | 1,218 | -2.79% | 1,399,200 | 1765億1579万 | -13.41% | 9.53 | 0.86 |
| 01/25 | 1,235 | 1,267 | 1,223 | 1,253 | +0.67% | 1,606,800 | 1815億8670万 | -11.92% | 9.8 | 0.88 |
| 01/22 | 1,210 | 1,250 | 1,193 | 1,245 | +7.02% | 1,200,900 | 1803億7934万 | -13.18% | 9.74 | 0.87 |
| 01/21 | 1,203 | 1,245 | 1,158 | 1,163 | -3.46% | 1,701,300 | 1685億4723万 | -19.6% | 9.1 | 0.82 |
| 01/20 | 1,258 | 1,258 | 1,200 | 1,205 | -4.24% | 1,247,400 | 1745億8402万 | -17.75% | 9.42 | 0.85 |
| 01/19 | 1,233 | 1,267 | 1,227 | 1,258 | +3.14% | 1,402,800 | 1823億1111万 | -15.09% | 9.84 | 0.88 |
| 01/18 | 1,205 | 1,235 | 1,198 | 1,220 | -3.81% | 2,082,600 | 1767億5726万 | -18.5% | 9.54 | 0.86 |
| 01/15 | 1,310 | 1,320 | 1,262 | 1,268 | -1.93% | 1,221,000 | 1837億5994万 | -16.28% | 9.92 | 0.89 |
| 01/14 | 1,303 | 1,315 | 1,265 | 1,293 | -3.36% | 1,624,200 | 1873億8202万 | -15.63% | 10.12 | 0.91 |
| 01/13 | 1,333 | 1,368 | 1,307 | 1,338 | +0.75% | 2,615,400 | 1939億175万 | -13.6% | 10.47 | 0.94 |
| 01/12 | 1,378 | 1,378 | 1,328 | 1,328 | -3.63% | 1,932,600 | 1924億5292万 | -15.07% | 10.39 | 0.93 |
| 01/08 | 1,397 | 1,412 | 1,372 | 1,378 | -2.93% | 1,959,900 | 1996億9707万 | -12.71% | 10.78 | 0.97 |
| 01/07 | 1,480 | 1,487 | 1,408 | 1,420 | -5.75% | 1,816,500 | 2057億3387万 | -10.69% | 11.11 | 1 |
| 01/06 | 1,530 | 1,540 | 1,498 | 1,507 | -1.74% | 670,200 | 2182億9039万 | -5.77% | 11.78 | 1.06 |
| 01/05 | 1,535 | 1,567 | 1,522 | 1,533 | -1.5% | 720,000 | 2221億5394万 | -4.47% | 11.99 | 1.08 |
| 01/04 | 1,567 | 1,593 | 1,548 | 1,557 | -1.89% | 538,500 | 2255億3454万 | -3.19% | 12.18 | 1.09 |
| 2015 |
| 12/30 | 1,583 | 1,603 | 1,578 | 1,587 | +0.74% | 520,800 | 2298億8103万 | -1.45% | 12.41 | 1.11 |
| 12/29 | 1,557 | 1,578 | 1,537 | 1,575 | +0.11% | 438,600 | 2281億9073万 | -2.17% | 12.32 | 1.11 |
| 12/28 | 1,550 | 1,582 | 1,542 | 1,573 | +2.83% | 600,000 | 2279億4926万 | -2.22% | 12.31 | 1.11 |
| 12/25 | 1,537 | 1,537 | 1,513 | 1,530 | -0.22% | 636,900 | 2216億7100万 | -4.79% | 11.97 | 1.07 |
| 12/24 | 1,538 | 1,570 | 1,533 | 1,533 | +0.99% | 830,100 | 2221億5394万 | -4.58% | 11.99 | 1.08 |
| 12/22 | 1,530 | 1,552 | 1,513 | 1,518 | -0.22% | 661,200 | 2199億8070万 | -5.58% | 11.88 | 1.07 |
| 12/21 | 1,510 | 1,528 | 1,497 | 1,522 | -0.76% | 1,187,400 | 2204億6364万 | -5.37% | 11.9 | 1.07 |
| 12/18 | 1,600 | 1,617 | 1,533 | 1,533 | -5.64% | 2,138,400 | 2221億5394万 | -4.76% | 11.99 | 1.08 |
| 12/17 | 1,627 | 1,632 | 1,615 | 1,625 | +1.04% | 778,200 | 2354億3488万 | +0.93% | 12.71 | 1.14 |
| 12/16 | 1,578 | 1,618 | 1,573 | 1,608 | +5.01% | 1,197,900 | 2330億2017万 | +0.02% | 12.58 | 1.13 |
| 12/15 | 1,558 | 1,560 | 1,530 | 1,532 | -2.03% | 572,100 | 2219億1247万 | -4.75% | 11.98 | 1.08 |
| 12/14 | 1,573 | 1,585 | 1,550 | 1,563 | -3.5% | 861,900 | 2265億43万 | -2.9% | 12.23 | 1.1 |
| 12/11 | 1,600 | 1,632 | 1,595 | 1,620 | +0.1% | 674,700 | 2347億1047万 | +0.68% | 12.67 | 1.14 |
| 12/10 | 1,625 | 1,635 | 1,613 | 1,618 | -1.52% | 521,100 | 2344億6900万 | +0.77% | 12.66 | 1.14 |
| 12/09 | 1,653 | 1,667 | 1,638 | 1,643 | -2.18% | 1,209,000 | 2380億9107万 | +2.52% | 12.85 | 1.15 |
| 12/08 | 1,713 | 1,713 | 1,673 | 1,680 | -2.14% | 625,200 | 2434億345万 | +5.13% | 13.14 | 1.18 |
| 12/07 | 1,720 | 1,737 | 1,703 | 1,717 | +2.39% | 744,000 | 2487億1583万 | +7.76% | 13.43 | 1.21 |
| 12/04 | 1,693 | 1,710 | 1,673 | 1,677 | -2.52% | 1,138,800 | 2429億2051万 | +5.72% | 13.11 | 1.18 |
| 12/03 | 1,713 | 1,733 | 1,690 | 1,720 | +0.39% | 829,200 | 2491億9877万 | +8.86% | 13.45 | 1.21 |
| 12/02 | 1,660 | 1,730 | 1,655 | 1,713 | +3.52% | 1,468,800 | 2482億3288万 | +8.92% | 13.4 | 1.2 |
| 12/01 | 1,633 | 1,665 | 1,618 | 1,655 | +1.53% | 937,200 | 2397億8137万 | +5.62% | 12.94 | 1.16 |
| 11/30 | 1,645 | 1,647 | 1,618 | 1,630 | -1.51% | 864,300 | 2361億5930万 | +4.42% | 12.75 | 1.14 |
| 11/27 | 1,645 | 1,670 | 1,637 | 1,655 | +1.95% | 1,335,300 | 2397億8137万 | +6.43% | 12.94 | 1.16 |
| 11/26 | 1,602 | 1,645 | 1,602 | 1,623 | +1.35% | 1,156,500 | 2351億9341万 | +4.6% | 12.7 | 1.14 |
| 11/25 | 1,583 | 1,623 | 1,578 | 1,602 | +1.69% | 1,201,500 | 2320億5428万 | +3.47% | 12.53 | 1.13 |
| 11/24 | 1,543 | 1,578 | 1,538 | 1,575 | +1.61% | 1,204,200 | 2281億9073万 | +1.81% | 12.32 | 1.11 |
| 11/20 | 1,532 | 1,555 | 1,527 | 1,550 | +1.31% | 1,396,800 | 2245億6866万 | -0.13% | 12.12 | 1.09 |
| 11/19 | 1,543 | 1,553 | 1,518 | 1,530 | -0.86% | 1,377,000 | 2216億7100万 | -1.8% | 11.97 | 1.07 |
| 11/18 | 1,560 | 1,573 | 1,537 | 1,543 | -0.43% | 585,300 | 2236億277万 | -1.32% | 12.07 | 1.08 |
| 11/17 | 1,553 | 1,568 | 1,548 | 1,550 | +1.64% | 685,800 | 2245億6866万 | -1.34% | 12.12 | 1.09 |
| 11/16 | 1,517 | 1,540 | 1,515 | 1,525 | -1.72% | 581,700 | 2209億4658万 | -3.42% | 11.93 | 1.07 |
| 11/13 | 1,540 | 1,557 | 1,520 | 1,552 | +0.43% | 947,400 | 2248億1013万 | -2.23% | 12.14 | 1.09 |
| 11/12 | 1,563 | 1,570 | 1,538 | 1,545 | -1.7% | 627,000 | 2238億4424万 | -3.01% | 12.08 | 1.09 |
| 11/11 | 1,600 | 1,613 | 1,568 | 1,572 | -1.87% | 902,700 | 2277億779万 | -1.59% | 12.29 | 1.1 |
| 11/10 | 1,555 | 1,608 | 1,543 | 1,602 | +1.48% | 1,087,200 | 2320億5428万 | +0.17% | 12.53 | 1.13 |
| 11/09 | 1,555 | 1,598 | 1,552 | 1,578 | +2.16% | 1,143,300 | 2286億7368万 | -1.35% | 12.34 | 1.11 |
| 11/06 | 1,562 | 1,562 | 1,533 | 1,545 | -1.07% | 686,700 | 2238億4424万 | -3.5% | 12.08 | 1.09 |
| 11/05 | 1,517 | 1,568 | 1,517 | 1,562 | +2.63% | 1,143,000 | 2262億5896万 | -2.52% | 12.21 | 1.1 |
| 11/04 | 1,540 | 1,570 | 1,518 | 1,522 | 0% | 1,175,700 | 2204億6364万 | -4.9% | 11.9 | 1.07 |
