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 |
|---|
| 2020 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 1,365 | 1,430 | 1,360 | 1,365 | +1.49% | 2,228,460 | 213億6952万 | +20.9% | 1046.72 | 6.39 |
| 03/30 | 1,385 | 1,455 | 1,340 | 1,345 | -4.61% | 3,419,940 | 210億5642万 | +21.61% | 1031.38 | 6.3 |
| 03/29 | 1,255 | 1,425 | 1,205 | 1,410 | +11.9% | 4,589,100 | 220億7401万 | +29.95% | 1081.22 | 6.6 |
| 03/28 | 1,285 | 1,325 | 1,250 | 1,260 | +0.8% | 1,768,180 | 197億2571万 | +18.76% | 966.2 | 5.9 |
| 03/25 | 1,215 | 1,275 | 1,180 | 1,250 | +1.63% | 1,364,620 | 195億6916万 | +19.96% | 958.53 | 5.85 |
| 03/24 | 1,285 | 1,325 | 1,215 | 1,230 | +3.36% | 3,966,180 | 192億5605万 | +20.12% | 943.19 | 5.76 |
| 03/23 | 1,130 | 1,190 | 1,110 | 1,190 | +6.73% | 749,400 | 186億2984万 | +18.41% | 912.52 | 5.57 |
| 03/22 | 1,140 | 1,155 | 1,080 | 1,115 | -0.89% | 696,880 | 174億1109万 | +12.74% | 852.83 | 5.21 |
| 03/18 | 1,170 | 1,180 | 1,090 | 1,125 | -3.43% | 1,063,840 | 175億6724万 | +15.27% | 860.47 | 5.25 |
| 03/17 | 1,165 | 1,230 | 1,130 | 1,165 | +3.56% | 4,072,380 | 181億9186万 | +21.35% | 891.07 | 5.44 |
| 03/16 | 1,125 | 1,205 | 1,125 | 1,125 | -1.32% | 1,271,520 | 175億6724万 | +18.67% | 860.47 | 5.25 |
| 03/15 | 1,150 | 1,185 | 1,120 | 1,140 | -3.39% | 1,771,800 | 178億147万 | +21.79% | 871.95 | 5.32 |
| 03/14 | 1,200 | 1,260 | 1,170 | 1,180 | +0.85% | 3,357,220 | 184億2609万 | +26.88% | 902.54 | 5.51 |
| 03/11 | 1,340 | 1,390 | 1,150 | 1,170 | -15.83% | 5,748,560 | 182億6993万 | +27.31% | 894.89 | 5.46 |
| 03/10 | 1,570 | 1,590 | 1,360 | 1,390 | -4.14% | 10,419,140 | 217億531万 | +52.25% | 1063.16 | 6.49 |
| 03/09 | 1,305 | 1,570 | 1,250 | 1,450 | +5.84% | 15,810,340 | 226億4223万 | +60.58% | 1109.06 | 6.77 |
| 03/08 | 1,265 | 1,385 | 1,125 | 1,370 | +15.61% | 9,154,540 | 213億9300万 | +53.42% | 1047.87 | 6.4 |
| 03/07 | 1,175 | 1,365 | 1,160 | 1,185 | +14.49% | 14,684,920 | 185億416万 | +34.51% | 906.37 | 5.53 |
| 03/04 | 835 | 1,075 | 820 | 1,035 | +25.45% | 9,186,100 | 161億6186万 | +18.42% | 791.64 | 4.83 |
| 03/03 | 775 | 825 | 770 | 825 | +7.14% | 950,940 | 128億8264万 | -5.82% | 631.01 | 3.85 |
| 03/02 | 775 | 805 | 765 | 770 | +1.32% | 813,760 | 120億2380万 | -12.9% | 588.95 | 3.6 |
| 03/01 | 755 | 775 | 750 | 760 | -0.65% | 603,640 | 118億6765万 | -14.99% | 581.3 | 3.55 |
| 02/29 | 780 | 800 | 765 | 765 | -1.92% | 367,920 | 119億4572万 | -15.47% | 585.12 | 3.57 |
| 02/26 | 820 | 835 | 775 | 780 | -4.88% | 1,001,040 | 121億7995万 | -15.22% | 596.6 | 3.64 |
| 02/25 | 820 | 920 | 810 | 820 | +2.5% | 4,482,360 | 128億457万 | -11.64% | 627.19 | 3.83 |
| 02/24 | 795 | 840 | 780 | 800 | -1.23% | 1,049,160 | 124億9226万 | -14.89% | 611.89 | 3.74 |
| 02/23 | 850 | 875 | 795 | 810 | -1.82% | 1,495,100 | 126億4841万 | -15.01% | 619.54 | 3.78 |
| 02/22 | 775 | 835 | 760 | 825 | +6.45% | 1,114,300 | 128億6449万 | -14.77% | 630.13 | 3.85 |
| 02/19 | 770 | 785 | 745 | 775 | -1.9% | 582,440 | 120億8483万 | -21% | 591.94 | 3.61 |
| 02/18 | 805 | 805 | 770 | 790 | +3.27% | 569,740 | 123億1873万 | -21.08% | 603.39 | 3.68 |
| 02/17 | 790 | 820 | 750 | 765 | -4.38% | 828,060 | 119億2889万 | -25.15% | 584.3 | 3.57 |
| 02/16 | 785 | 845 | 765 | 800 | +2.56% | 914,520 | 124億7466万 | -23.44% | 611.03 | 3.73 |
| 02/15 | 780 | 815 | 740 | 780 | +6.85% | 1,388,920 | 121億6279万 | -27.31% | 595.76 | 3.64 |
| 02/12 | 790 | 810 | 720 | 730 | -14.62% | 1,143,980 | 113億8313万 | -34% | 557.57 | 3.4 |
| 02/10 | 890 | 895 | 820 | 855 | +1.79% | 1,286,280 | 133億3229万 | -24.93% | 653.04 | 3.99 |
| 02/09 | 900 | 905 | 825 | 840 | -13.4% | 1,645,660 | 130億9839万 | -28.99% | 641.58 | 3.92 |
| 02/08 | 1,025 | 1,085 | 915 | 970 | +6.01% | 4,539,700 | 151億2553万 | -21.2% | 740.87 | 4.52 |
| 02/05 | 940 | 980 | 835 | 915 | -9.41% | 1,814,620 | 142億6789万 | -27.38% | 698.87 | 4.27 |
| 02/04 | 1,150 | 1,155 | 990 | 1,010 | -11.79% | 1,519,880 | 157億4926万 | -20.91% | 771.43 | 4.71 |
| 02/03 | 1,215 | 1,220 | 1,115 | 1,145 | -5.37% | 2,365,800 | 178億5436万 | -11.58% | 874.54 | 5.34 |
| 02/02 | 1,065 | 1,220 | 1,050 | 1,210 | +13.62% | 4,265,840 | 188億6793万 | -6.71% | 924.18 | 5.64 |
| 02/01 | 1,030 | 1,100 | 1,020 | 1,065 | +4.93% | 1,509,300 | 166億689万 | -17.57% | 813.43 | 4.97 |
| 01/29 | 1,080 | 1,085 | 975 | 1,015 | -5.14% | 1,531,800 | 158億2723万 | -21.07% | 775.25 | 4.73 |
| 01/28 | 1,040 | 1,100 | 1,015 | 1,070 | +3.88% | 1,341,820 | 166億8486万 | -16.73% | 817.25 | 4.99 |
| 01/27 | 1,065 | 1,080 | 1,030 | 1,030 | +0.49% | 966,680 | 160億6113万 | -18.96% | 786.7 | 4.8 |
| 01/26 | 1,000 | 1,140 | 995 | 1,025 | -0.97% | 2,950,380 | 159億8316万 | -19.04% | 782.88 | 4.78 |
| 01/25 | 1,090 | 1,090 | 1,025 | 1,035 | -8.41% | 1,399,840 | 161億3909万 | -17.27% | 790.52 | 4.83 |
| 01/22 | 1,100 | 1,150 | 1,020 | 1,130 | +13% | 1,923,800 | 176億2046万 | -8.58% | 863.08 | 5.27 |
| 01/21 | 1,230 | 1,275 | 965 | 1,000 | -10.71% | 3,033,040 | 155億9333万 | -17.76% | 763.79 | 4.66 |
| 01/20 | 1,155 | 1,350 | 1,080 | 1,120 | +1.36% | 3,080,440 | 174億6453万 | -6.9% | 855.44 | 5.22 |
| 01/19 | 1,150 | 1,165 | 1,040 | 1,105 | -7.14% | 1,032,680 | 172億3063万 | -6.83% | 843.99 | 5.15 |
| 01/18 | 1,080 | 1,205 | 1,065 | 1,190 | +2.59% | 1,431,120 | 185億5606万 | +1.97% | 908.91 | 5.55 |
| 01/15 | 1,400 | 1,475 | 1,120 | 1,160 | -9.02% | 2,502,820 | 180億8826万 | +1.22% | 885.99 | 5.41 |
| 01/14 | 1,240 | 1,400 | 1,180 | 1,275 | -1.92% | 2,320,340 | 198億8149万 | +13.23% | 973.83 | 5.95 |
| 01/13 | 1,450 | 1,490 | 1,255 | 1,300 | -3.35% | 1,866,880 | 202億7133万 | +18.18% | 992.93 | 6.06 |
| 01/12 | 1,475 | 1,590 | 1,200 | 1,345 | -11.22% | 3,147,240 | 209億7303万 | +25.35% | 1027.3 | 6.27 |
| 01/08 | 1,630 | 1,645 | 1,365 | 1,515 | -5.02% | 3,070,640 | 236億2389万 | +45.11% | 1157.14 | 7.07 |
| 01/07 | 1,505 | 1,735 | 1,500 | 1,595 | +2.57% | 4,180,000 | 248億7136万 | +57.76% | 1218.24 | 7.44 |
| 01/06 | 1,785 | 1,845 | 1,545 | 1,555 | -20.05% | 3,414,760 | 242億4763万 | +59.65% | 1187.69 | 7.25 |
| 01/05 | 1,990 | 2,060 | 1,815 | 1,945 | -4.89% | 4,901,680 | 303億2903万 | +107.36% | 1485.57 | 9.07 |
| 01/04 | 1,740 | 2,090 | 1,730 | 2,045 | +20.29% | 12,129,220 | 318億8836万 | +130.81% | 1561.95 | 9.54 |
| 2015 |
| 12/30 | 1,505 | 1,720 | 1,445 | 1,700 | +26.39% | 11,413,320 | 265億866万 | +104.82% | 1298.44 | 7.93 |
| 12/29 | 1,455 | 1,515 | 1,320 | 1,345 | -7.24% | 10,588,400 | 209億7303万 | +70.69% | 1027.3 | 6.27 |
| 12/28 | 1,235 | 1,525 | 1,110 | 1,450 | +20.83% | 10,456,400 | 226億1033万 | +91.04% | 1107.49 | 6.76 |
| 12/25 | 1,285 | 1,430 | 1,090 | 1,200 | +10.6% | 12,169,080 | 187億1199万 | +65.52% | 916.55 | 5.6 |
| 12/24 | 935 | 1,085 | 905 | 1,085 | +19.23% | 7,644,220 | 169億1876万 | +55% | 828.71 | 5.06 |
| 12/22 | 1,090 | 1,145 | 875 | 910 | -7.61% | 6,620,500 | 141億8993万 | +34.02% | 695.05 | 4.24 |
| 12/21 | 855 | 990 | 850 | 985 | +33.11% | 8,061,880 | 150億9446万 | +48.12% | 739.35 | 4.51 |
| 12/18 | 855 | 870 | 725 | 740 | -16.38% | 4,908,020 | 113億4000万 | +14.02% | 555.45 | 3.39 |
| 12/17 | 670 | 905 | 670 | 885 | +34.09% | 7,421,800 | 135億6203万 | +37.64% | 664.29 | 4.06 |
| 12/16 | 670 | 690 | 655 | 660 | +1.54% | 663,440 | 101億1405万 | +4.6% | 495.4 | 3.03 |
| 12/15 | 650 | 695 | 640 | 650 | 0% | 993,240 | 99億6081万 | +3.5% | 487.9 | 2.98 |
| 12/14 | 650 | 665 | 635 | 650 | -2.99% | 399,860 | 99億6081万 | +4% | 487.9 | 2.98 |
| 12/11 | 680 | 705 | 665 | 670 | -1.47% | 574,500 | 102億6730万 | +7.72% | 502.91 | 3.07 |
| 12/10 | 630 | 685 | 630 | 680 | +5.43% | 601,580 | 104億2054万 | +10.03% | 510.41 | 3.12 |
| 12/09 | 660 | 665 | 635 | 645 | -3.73% | 282,280 | 98億8419万 | +4.71% | 484.14 | 2.96 |
| 12/08 | 640 | 675 | 635 | 670 | +3.88% | 426,000 | 102億6730万 | +8.77% | 502.91 | 3.07 |
| 12/07 | 635 | 650 | 630 | 645 | +4.03% | 183,940 | 98億8419万 | +5.05% | 484.14 | 2.96 |
| 12/04 | 615 | 630 | 605 | 620 | -1.59% | 213,920 | 95億108万 | +1.14% | 465.38 | 2.84 |
| 12/03 | 625 | 635 | 615 | 630 | -0.79% | 182,320 | 96億5432万 | +2.77% | 472.88 | 2.89 |
| 12/02 | 665 | 665 | 625 | 635 | -5.93% | 701,860 | 97億3095万 | +3.42% | 476.64 | 2.91 |
| 12/01 | 685 | 690 | 660 | 675 | -0.74% | 390,960 | 83億4604万 | +9.93% | 408.78 | 2.5 |
| 11/30 | 670 | 690 | 665 | 680 | +3.03% | 531,440 | 84億786万 | +10.93% | 411.81 | 2.51 |
| 11/27 | 645 | 675 | 640 | 660 | +2.33% | 480,560 | 81億6057万 | +7.84% | 399.7 | 2.44 |
| 11/26 | 645 | 660 | 635 | 645 | +0.78% | 363,940 | 79億7511万 | +5.39% | 390.62 | 2.39 |
| 11/25 | 655 | 660 | 635 | 640 | -1.54% | 293,220 | 79億1328万 | +4.58% | 387.59 | 2.37 |
| 11/24 | 640 | 655 | 630 | 650 | +4% | 478,500 | 80億3693万 | +6.04% | 393.64 | 2.4 |
| 11/20 | 585 | 625 | 580 | 625 | +7.76% | 403,360 | 75億9032万 | +1.96% | 371.77 | 2.27 |
| 11/19 | 580 | 595 | 575 | 580 | +0.87% | 162,260 | 70億4381万 | -5.38% | 345 | 2.11 |
| 11/18 | 570 | 580 | 565 | 575 | +0.88% | 68,640 | 69億8309万 | -6.05% | 342.03 | 2.09 |
| 11/17 | 575 | 575 | 555 | 570 | +0.88% | 91,820 | 69億2237万 | -7.01% | 339.05 | 2.07 |
| 11/16 | 560 | 570 | 555 | 565 | -1.74% | 101,620 | 68億6165万 | -7.98% | 336.08 | 2.05 |
| 11/13 | 575 | 585 | 565 | 575 | -1.71% | 110,500 | 69億8309万 | -6.35% | 342.03 | 2.09 |
| 11/12 | 585 | 590 | 575 | 585 | -0.85% | 67,240 | 71億454万 | -4.72% | 347.97 | 2.12 |
| 11/11 | 595 | 600 | 585 | 590 | -0.84% | 62,220 | 71億6526万 | -3.91% | 350.95 | 2.14 |
| 11/10 | 570 | 600 | 565 | 595 | +2.59% | 112,060 | 72億2598万 | -3.09% | 353.92 | 2.16 |
| 11/09 | 565 | 610 | 560 | 580 | +2.65% | 242,260 | 70億4381万 | -5.38% | 345 | 2.11 |
| 11/06 | 580 | 585 | 555 | 565 | -2.59% | 232,860 | 68億6165万 | -7.98% | 336.08 | 2.05 |
| 11/05 | 620 | 630 | 575 | 580 | -6.45% | 413,580 | 70億4381万 | -5.38% | 345 | 2.11 |
| 11/04 | 635 | 650 | 610 | 620 | -3.13% | 290,000 | 75億2959万 | +1.47% | 368.79 | 2.25 |
