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, 株式分割 1→4 |
| 2016 |
| 03/31 | 781 | 789 | 763 | 773 | -0.96% | 597,600 | 554億1482万 | +8.65% | 39.61 | 5.21 |
| 03/30 | 774 | 793 | 766 | 780 | +1.46% | 592,000 | 559億5283万 | +10.64% | 39.99 | 5.26 |
| 03/29 | 765 | 778 | 756 | 769 | +0.49% | 494,400 | 551億4582万 | +9.98% | 39.42 | 5.18 |
| 03/28 | 759 | 771 | 755 | 765 | +0.82% | 444,800 | 548億7681万 | +10.39% | 39.22 | 5.16 |
| 03/25 | 747 | 765 | 740 | 759 | +2.74% | 1,033,200 | 544億2847万 | +10.44% | 38.9 | 5.12 |
| 03/24 | 711 | 743 | 707 | 739 | +2.96% | 1,372,800 | 529億7585万 | +8.44% | 37.87 | 4.98 |
| 03/23 | 725 | 736 | 715 | 717 | -0.93% | 577,200 | 514億5149万 | +6.1% | 36.78 | 4.84 |
| 03/22 | 728 | 738 | 714 | 724 | +0.98% | 808,800 | 518億6388万 | +7.9% | 37.07 | 4.87 |
| 03/18 | 714 | 732 | 706 | 717 | +0.31% | 1,642,800 | 513億6243万 | +7.66% | 36.71 | 4.83 |
| 03/17 | 743 | 749 | 709 | 715 | -2.46% | 607,600 | 512億125万 | +8.62% | 36.6 | 4.81 |
| 03/16 | 724 | 745 | 714 | 733 | -0.1% | 791,200 | 524億9069万 | +12.38% | 37.52 | 4.93 |
| 03/15 | 745 | 754 | 724 | 734 | -0.41% | 991,200 | 525億4441万 | +13.19% | 37.56 | 4.94 |
| 03/14 | 723 | 740 | 721 | 737 | +3.37% | 654,800 | 527億5932万 | +13.83% | 37.71 | 4.96 |
| 03/11 | 707 | 715 | 699 | 713 | +0.74% | 778,800 | 510億4008万 | +10.12% | 36.48 | 4.8 |
| 03/10 | 693 | 713 | 678 | 707 | +5.13% | 968,000 | 506億6399万 | +9.31% | 36.21 | 4.76 |
| 03/09 | 678 | 680 | 661 | 673 | -2.61% | 616,800 | 481億9258万 | +3.66% | 34.45 | 4.53 |
| 03/08 | 684 | 697 | 658 | 691 | +1.25% | 592,000 | 494億8201万 | +5.62% | 35.37 | 4.65 |
| 03/07 | 695 | 695 | 679 | 682 | -1.8% | 389,200 | 488億7311万 | +3.69% | 34.93 | 4.59 |
| 03/04 | 688 | 699 | 686 | 695 | +1.39% | 657,200 | 497億6855万 | +5.11% | 35.57 | 4.68 |
| 03/03 | 680 | 699 | 680 | 685 | +0.96% | 575,600 | 490億8802万 | +3.36% | 35.09 | 4.61 |
| 03/02 | 663 | 684 | 660 | 679 | +3.9% | 970,400 | 486億2239万 | +1.91% | 34.75 | 4.57 |
| 03/01 | 651 | 662 | 647 | 653 | +0.08% | 448,000 | 467億9569万 | -2.21% | 33.45 | 4.4 |
| 02/29 | 653 | 661 | 643 | 653 | +0.66% | 927,600 | 467億5987万 | -2.72% | 33.42 | 4.39 |
| 02/26 | 649 | 656 | 643 | 649 | +1.25% | 564,000 | 464億5542万 | -3.78% | 33.21 | 4.37 |
| 02/25 | 630 | 647 | 630 | 641 | +1.71% | 443,600 | 458億8234万 | -5.11% | 32.8 | 4.31 |
| 02/24 | 613 | 635 | 603 | 630 | +1.29% | 507,200 | 451億1226万 | -6.98% | 32.24 | 4.24 |
| 02/23 | 635 | 648 | 615 | 622 | -0.24% | 640,800 | 445億3918万 | -8.83% | 31.84 | 4.19 |
| 02/22 | 602 | 633 | 598 | 623 | +2.97% | 496,800 | 446億4264万 | -9.01% | 31.91 | 4.2 |
| 02/19 | 609 | 613 | 598 | 605 | -2.22% | 644,000 | 433億5333万 | -12.03% | 30.99 | 4.07 |
| 02/18 | 635 | 639 | 617 | 619 | +1.64% | 1,075,200 | 443億3822万 | -10.42% | 31.69 | 4.17 |
| 02/17 | 592 | 622 | 592 | 609 | +2.96% | 1,475,200 | 436億2193万 | -12.37% | 31.18 | 4.1 |
| 02/16 | 586 | 612 | 576 | 592 | +0.08% | 1,822,400 | 423億6843万 | -15.26% | 30.28 | 3.98 |
| 02/15 | 566 | 595 | 550 | 591 | +14.53% | 1,791,200 | 423億3262万 | -15.93% | 30.26 | 3.98 |
| 02/12 | 541 | 544 | 512 | 516 | -11.3% | 3,178,000 | 369億6046万 | -27.22% | 26.42 | 3.47 |
| 02/10 | 642 | 642 | 564 | 582 | -7.95% | 1,988,000 | 416億7005万 | -18.98% | 29.78 | 3.92 |
| 02/09 | 663 | 677 | 625 | 632 | -9.94% | 1,779,600 | 452億6940万 | -12.95% | 32.36 | 4.25 |
| 02/08 | 688 | 715 | 664 | 702 | -3.31% | 2,321,200 | 502億6551万 | -4.26% | 35.93 | 4.72 |
| 02/05 | 704 | 731 | 692 | 726 | -0.21% | 1,139,200 | 519億8460万 | -1.53% | 37.16 | 4.89 |
| 02/04 | 750 | 758 | 718 | 727 | -4.31% | 799,200 | 520億9204万 | -1.86% | 37.23 | 4.9 |
| 02/03 | 760 | 774 | 754 | 760 | -2.88% | 604,800 | 544億3788万 | +2.15% | 38.91 | 5.12 |
| 02/02 | 780 | 795 | 775 | 783 | -1.73% | 756,000 | 560億4953万 | +4.89% | 40.06 | 5.27 |
| 02/01 | 756 | 805 | 750 | 796 | +6.34% | 1,578,800 | 570億3443万 | +6.74% | 40.77 | 5.36 |
| 01/29 | 755 | 770 | 723 | 749 | +0.3% | 1,114,800 | 536億3206万 | +0.37% | 38.33 | 5.04 |
| 01/28 | 759 | 764 | 742 | 747 | -2.26% | 681,600 | 534億7089万 | +0.07% | 38.22 | 5.03 |
| 01/27 | 756 | 775 | 750 | 764 | +4.23% | 1,502,800 | 547億649万 | +2.65% | 39.1 | 5.14 |
| 01/26 | 722 | 750 | 720 | 733 | +0.79% | 1,650,800 | 524億8600万 | -1.38% | 37.52 | 4.93 |
| 01/25 | 745 | 745 | 720 | 727 | -0.45% | 927,600 | 520億7413万 | -1.89% | 37.22 | 4.89 |
| 01/22 | 701 | 731 | 693 | 730 | +8.51% | 718,400 | 523億693万 | -1.18% | 37.39 | 4.92 |
| 01/21 | 700 | 732 | 670 | 673 | -3.55% | 1,179,200 | 481億9756万 | -8.81% | 34.45 | 4.53 |
| 01/20 | 749 | 773 | 692 | 698 | -5.96% | 1,347,200 | 499億7006万 | -5.58% | 35.72 | 4.7 |
| 01/19 | 709 | 745 | 704 | 742 | +5.36% | 1,083,200 | 531億3907万 | +0.41% | 37.98 | 4.99 |
| 01/18 | 688 | 706 | 683 | 704 | -0.18% | 780,800 | 504億3556万 | -4.7% | 36.05 | 4.74 |
| 01/15 | 688 | 706 | 678 | 706 | +5.06% | 1,597,200 | 505億2508万 | -4.66% | 36.11 | 4.75 |
| 01/14 | 688 | 688 | 657 | 672 | -5.36% | 1,475,200 | 480億9014万 | -9.38% | 34.37 | 4.52 |
| 01/13 | 700 | 720 | 683 | 710 | +3.58% | 1,288,000 | 508億1155万 | -4.64% | 36.32 | 4.78 |
| 01/12 | 714 | 717 | 681 | 685 | -4.86% | 875,200 | 490億5696万 | -8.05% | 35.06 | 4.61 |
| 01/08 | 728 | 736 | 715 | 720 | -2.31% | 668,800 | 515億6352万 | -3.49% | 36.86 | 4.85 |
| 01/07 | 748 | 760 | 725 | 737 | -2.87% | 982,800 | 527億8099万 | -1.07% | 37.73 | 4.96 |
| 01/06 | 770 | 783 | 746 | 759 | -1.46% | 879,600 | 543億3864万 | +2.12% | 38.84 | 5.11 |
| 01/05 | 790 | 799 | 764 | 770 | -3.75% | 884,000 | 551億4432万 | +3.91% | 39.42 | 5.18 |
| 01/04 | 818 | 835 | 796 | 800 | -1.69% | 860,800 | 572億9280万 | +8.25% | 40.95 | 5.38 |
| 2015 |
| 12/30 | 820 | 845 | 813 | 814 | -0.76% | 862,400 | 582億8793万 | +10.71% | 41.66 | 5.48 |
| 12/29 | 810 | 820 | 790 | 820 | +0.61% | 583,200 | 587億3561万 | +12.02% | 41.98 | 5.52 |
| 12/28 | 818 | 823 | 779 | 815 | +0.62% | 692,400 | 583億7747万 | +12.1% | 41.73 | 5.49 |
| 12/25 | 793 | 830 | 778 | 810 | +3.51% | 1,308,400 | 580億1932万 | +12.19% | 41.47 | 5.45 |
| 12/24 | 819 | 820 | 771 | 783 | -1.42% | 1,565,600 | 560億4953万 | +9.14% | 40.06 | 5.27 |
| 12/22 | 749 | 809 | 745 | 794 | +7.74% | 2,612,000 | 568億5536万 | +11.33% | 40.64 | 5.34 |
| 12/21 | 713 | 750 | 709 | 737 | +3.51% | 1,416,800 | 527億4658万 | +3.91% | 37.7 | 4.96 |
| 12/18 | 718 | 729 | 705 | 712 | -1.42% | 376,400 | 509億5674万 | +0.53% | 36.42 | 4.79 |
| 12/17 | 707 | 724 | 698 | 722 | +4.64% | 502,400 | 516億9057万 | +1.83% | 36.95 | 4.86 |
| 12/16 | 697 | 703 | 686 | 690 | +1.47% | 273,200 | 493億9958万 | -2.82% | 35.31 | 4.64 |
| 12/15 | 696 | 709 | 677 | 680 | -2.3% | 376,400 | 486億8364万 | -4.49% | 34.8 | 4.58 |
| 12/14 | 686 | 697 | 681 | 696 | -0.39% | 491,600 | 498億2914万 | -2.52% | 35.62 | 4.68 |
| 12/11 | 705 | 720 | 696 | 699 | -1.24% | 403,200 | 500億2602万 | -2.14% | 35.76 | 4.7 |
| 12/10 | 720 | 725 | 706 | 708 | -3.48% | 596,000 | 506億5247万 | -1.05% | 36.2 | 4.76 |
| 12/09 | 731 | 736 | 718 | 733 | -0.24% | 536,800 | 524億7810万 | +2.52% | 37.51 | 4.93 |
| 12/08 | 725 | 742 | 720 | 735 | +0.48% | 607,600 | 526億339万 | +2.91% | 37.6 | 4.94 |
| 12/07 | 741 | 744 | 723 | 731 | -0.17% | 506,000 | 523億5282万 | +2.42% | 37.42 | 4.92 |
| 12/04 | 725 | 739 | 723 | 733 | -0.34% | 789,200 | 524億4231万 | +2.59% | 37.48 | 4.93 |
| 12/03 | 711 | 741 | 702 | 735 | +3.56% | 1,342,400 | 526億2129万 | +3.09% | 37.61 | 4.95 |
| 12/02 | 700 | 712 | 697 | 710 | +1.72% | 436,400 | 508億1355万 | -0.18% | 36.32 | 4.78 |
| 12/01 | 703 | 706 | 691 | 698 | -0.18% | 377,600 | 499億5443万 | -1.86% | 35.71 | 4.7 |
| 11/30 | 699 | 704 | 686 | 699 | +0.25% | 1,741,200 | 500億4392万 | -1.69% | 35.77 | 4.7 |
| 11/27 | 712 | 717 | 695 | 697 | -2.45% | 746,800 | 499億1863万 | -1.93% | 35.68 | 4.69 |
| 11/26 | 722 | 727 | 715 | 715 | -0.9% | 564,000 | 511億7152万 | +0.39% | 36.58 | 4.81 |
| 11/25 | 725 | 725 | 707 | 721 | +0.1% | 658,000 | 516億3688万 | +1.44% | 36.91 | 4.85 |
| 11/24 | 710 | 726 | 698 | 721 | +2.6% | 900,000 | 515億8318万 | +1.34% | 36.87 | 4.85 |
| 11/20 | 683 | 706 | 681 | 702 | +2.18% | 541,600 | 502億7660万 | -1.23% | 35.94 | 4.73 |
| 11/19 | 695 | 697 | 683 | 687 | +0.33% | 417,200 | 492億270万 | -3.48% | 35.17 | 4.62 |
| 11/18 | 688 | 698 | 684 | 685 | -0.15% | 498,800 | 490億4161万 | -3.93% | 35.05 | 4.61 |
| 11/17 | 700 | 702 | 678 | 686 | -1.08% | 831,600 | 491億1320万 | -3.92% | 35.1 | 4.62 |
| 11/16 | 700 | 706 | 693 | 694 | -2.94% | 606,000 | 496億5016万 | -3.14% | 35.49 | 4.67 |
| 11/13 | 719 | 728 | 706 | 715 | -2.16% | 586,400 | 511億5362万 | -0.21% | 36.56 | 4.81 |
| 11/12 | 738 | 739 | 726 | 730 | -2.05% | 540,000 | 522億8122万 | +1.85% | 37.37 | 4.91 |
| 11/11 | 734 | 748 | 719 | 746 | +1.46% | 778,000 | 533億7302万 | +3.97% | 38.15 | 5.02 |
| 11/10 | 725 | 747 | 721 | 735 | +0.48% | 541,600 | 526億339万 | +2.48% | 37.6 | 4.94 |
| 11/09 | 738 | 769 | 726 | 731 | +1.77% | 1,624,000 | 523億5282万 | +2.13% | 37.42 | 4.92 |
| 11/06 | 710 | 726 | 704 | 719 | +1.23% | 412,800 | 514億4000万 | +0.35% | 36.77 | 4.83 |
| 11/05 | 712 | 713 | 694 | 710 | +0.96% | 443,200 | 508億1355万 | -0.46% | 36.32 | 4.78 |
| 11/04 | 721 | 725 | 694 | 703 | -1.58% | 790,400 | 503億3030万 | -1.13% | 35.97 | 4.73 |
