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 |
|---|
| 2018 | 8/15, 株式分割 1→2 |
| 2018 | 3/15, 株式分割 1→2 |
| 2016 |
| 03/31 | 627 | 640 | 622 | 622 | -0.84% | 48,800 | 257億4234万 | +2.3% | 23.16 | 4.27 |
| 03/30 | 638 | 639 | 622 | 627 | +0.24% | 83,600 | 259億5961万 | +3.85% | 23.35 | 4.3 |
| 03/29 | 631 | 632 | 623 | 626 | -1.96% | 72,400 | 258億9753万 | +4.12% | 23.3 | 4.29 |
| 03/28 | 660 | 660 | 631 | 638 | +0.95% | 46,800 | 264億1486万 | +6.91% | 23.76 | 4.38 |
| 03/25 | 630 | 639 | 628 | 632 | -0.63% | 69,200 | 261億6655万 | +6.62% | 23.54 | 4.34 |
| 03/24 | 650 | 652 | 632 | 636 | -2.86% | 64,400 | 263億3209万 | +7.84% | 23.69 | 4.37 |
| 03/23 | 662 | 662 | 645 | 655 | +0.54% | 158,800 | 271億809万 | +11.77% | 24.39 | 4.49 |
| 03/22 | 647 | 652 | 644 | 652 | +2.68% | 86,400 | 269億6323万 | +11.94% | 24.25 | 4.47 |
| 03/18 | 637 | 639 | 621 | 635 | +1.36% | 92,800 | 262億5967万 | +9.78% | 23.62 | 4.35 |
| 03/17 | 662 | 668 | 623 | 626 | -5.19% | 114,000 | 259億788万 | +8.87% | 23.31 | 4.3 |
| 03/16 | 636 | 669 | 635 | 660 | +4.06% | 169,200 | 273億2537万 | +15.23% | 24.58 | 4.53 |
| 03/15 | 609 | 635 | 609 | 635 | +4.27% | 98,400 | 262億5967万 | +11.12% | 23.62 | 4.35 |
| 03/14 | 617 | 617 | 605 | 609 | -0.16% | 32,000 | 251億8362万 | +6.57% | 22.65 | 4.18 |
| 03/11 | 602 | 616 | 600 | 610 | +1.88% | 90,000 | 252億2501万 | +6.56% | 22.69 | 4.18 |
| 03/10 | 575 | 606 | 575 | 598 | +4.77% | 82,400 | 247億5941万 | +4.22% | 22.27 | 4.11 |
| 03/09 | 569 | 578 | 562 | 571 | -1.13% | 83,600 | 236億3163万 | -1.04% | 21.26 | 3.92 |
| 03/08 | 585 | 586 | 565 | 578 | -2.28% | 84,000 | 239億64万 | -0.6% | 21.5 | 3.96 |
| 03/07 | 604 | 604 | 584 | 591 | -2.07% | 72,000 | 244億5936万 | +1.03% | 22 | 4.06 |
| 03/04 | 588 | 606 | 583 | 604 | +1.94% | 89,200 | 249億7669万 | +2.99% | 22.47 | 4.14 |
| 03/03 | 561 | 592 | 560 | 592 | +5.43% | 94,400 | 245億74万 | +1.02% | 22.04 | 4.06 |
| 03/02 | 572 | 575 | 560 | 562 | +0.31% | 63,200 | 232億3846万 | -4.34% | 20.9 | 3.85 |
| 03/01 | 555 | 566 | 555 | 560 | +0.77% | 41,600 | 231億6603万 | -4.64% | 20.84 | 3.84 |
| 02/29 | 570 | 573 | 556 | 556 | -1.38% | 54,000 | 229億9014万 | -5.53% | 20.68 | 3.81 |
| 02/26 | 576 | 579 | 558 | 563 | +0.54% | 65,200 | 233億1088万 | -4.21% | 20.97 | 3.86 |
| 02/25 | 549 | 575 | 541 | 560 | +3.99% | 94,000 | 231億8673万 | -4.39% | 20.86 | 3.84 |
| 02/24 | 546 | 550 | 537 | 539 | +0.65% | 52,400 | 222億9692万 | -8.06% | 20.06 | 3.7 |
| 02/23 | 550 | 560 | 535 | 535 | -0.93% | 173,600 | 221億5207万 | -8.97% | 19.93 | 3.67 |
| 02/22 | 535 | 553 | 530 | 540 | +0.32% | 130,800 | 223億5900万 | -8.59% | 20.11 | 3.71 |
| 02/19 | 544 | 551 | 538 | 539 | -1.1% | 157,600 | 222億8657万 | -9.19% | 20.05 | 3.7 |
| 02/18 | 550 | 555 | 540 | 545 | -0.41% | 136,400 | 225億3489万 | -8.64% | 20.27 | 3.74 |
| 02/17 | 553 | 562 | 531 | 547 | -1.04% | 297,600 | 226億2801万 | -8.72% | 20.36 | 3.75 |
| 02/16 | 550 | 584 | 540 | 553 | -0.14% | 297,200 | 228億6598万 | -8.37% | 20.57 | 3.79 |
| 02/15 | 559 | 571 | 543 | 553 | +0.36% | 242,800 | 228億9702万 | -8.86% | 20.6 | 3.8 |
| 02/12 | 525 | 572 | 513 | 551 | -3.92% | 238,000 | 228億1425万 | -9.78% | 20.52 | 3.78 |
| 02/10 | 609 | 611 | 558 | 574 | -5.63% | 120,800 | 237億4544万 | -6.71% | 21.36 | 3.94 |
| 02/09 | 625 | 625 | 603 | 608 | -5.41% | 84,000 | 251億6293万 | -1.62% | 22.64 | 4.17 |
| 02/08 | 630 | 649 | 627 | 643 | +1.06% | 86,000 | 266億110万 | +3.84% | 23.93 | 4.41 |
| 02/05 | 651 | 656 | 628 | 636 | -3.82% | 84,000 | 263億2175万 | +2.58% | 23.68 | 4.36 |
| 02/04 | 665 | 675 | 656 | 661 | -2.22% | 65,200 | 273億6675万 | +6.48% | 24.62 | 4.54 |
| 02/03 | 654 | 680 | 638 | 676 | +1.65% | 154,800 | 279億8755万 | +8.9% | 25.18 | 4.64 |
| 02/02 | 677 | 685 | 665 | 665 | -1.37% | 135,200 | 275億3230万 | +7.47% | 24.77 | 4.56 |
| 02/01 | 650 | 675 | 642 | 675 | +7.79% | 263,600 | 279億1512万 | +8.97% | 25.11 | 4.63 |
| 01/29 | 600 | 629 | 600 | 626 | +4.38% | 120,400 | 258億9753万 | +1.09% | 23.3 | 4.29 |
| 01/28 | 601 | 611 | 595 | 600 | -0.46% | 72,400 | 248億1114万 | -3.62% | 22.32 | 4.11 |
| 01/27 | 593 | 610 | 583 | 602 | +4.78% | 150,800 | 249億2495万 | -3.64% | 22.42 | 4.13 |
| 01/26 | 570 | 590 | 557 | 575 | +0.74% | 142,000 | 237億8683万 | -8.48% | 21.4 | 3.94 |
| 01/25 | 566 | 578 | 556 | 571 | +2.61% | 173,600 | 236億1094万 | -9.73% | 21.24 | 3.91 |
| 01/22 | 550 | 560 | 531 | 556 | +4.96% | 198,400 | 230億1083万 | -12.58% | 20.7 | 3.82 |
| 01/21 | 551 | 568 | 529 | 530 | -5.27% | 124,800 | 219億2444万 | -17.23% | 19.72 | 3.64 |
| 01/20 | 585 | 588 | 559 | 559 | -4.36% | 116,000 | 231億4534万 | -13.43% | 20.82 | 3.84 |
| 01/19 | 600 | 600 | 583 | 585 | -2.26% | 116,400 | 242億69万 | -10.04% | 21.77 | 4.01 |
| 01/18 | 578 | 602 | 571 | 598 | -0.21% | 104,400 | 247億5941万 | -8.38% | 22.27 | 4.11 |
| 01/15 | 623 | 623 | 597 | 600 | -0.95% | 70,400 | 248億1114万 | -8.61% | 22.32 | 4.11 |
| 01/14 | 646 | 646 | 600 | 605 | -5.43% | 128,000 | 250億4911万 | -8.16% | 22.53 | 4.15 |
| 01/13 | 648 | 657 | 639 | 640 | -0.54% | 62,800 | 264億8729万 | -3.32% | 23.83 | 4.39 |
| 01/12 | 655 | 675 | 643 | 644 | -1.79% | 186,800 | 266億3214万 | -2.94% | 23.96 | 4.42 |
| 01/08 | 639 | 667 | 639 | 655 | +0.77% | 103,600 | 271億1843万 | -1.32% | 24.39 | 4.5 |
| 01/07 | 649 | 652 | 638 | 650 | +0.19% | 80,400 | 269億1150万 | -2.22% | 24.21 | 4.46 |
| 01/06 | 645 | 652 | 638 | 649 | +1.25% | 78,400 | 268億5977万 | -2.7% | 24.16 | 4.45 |
| 01/05 | 653 | 657 | 641 | 641 | -0.43% | 52,000 | 265億2868万 | -3.9% | 23.86 | 4.4 |
| 01/04 | 658 | 674 | 642 | 644 | -1.42% | 65,600 | 266億4249万 | -3.77% | 23.97 | 4.42 |
| 2015 |
| 12/30 | 652 | 662 | 650 | 653 | -1.77% | 64,800 | 270億2531万 | -2.39% | 24.31 | 4.48 |
| 12/29 | 663 | 665 | 647 | 665 | +0.72% | 45,600 | 275億1160万 | -0.49% | 24.75 | 4.56 |
| 12/28 | 636 | 662 | 634 | 660 | +3.86% | 61,200 | 273億1502万 | -1.05% | 24.57 | 4.53 |
| 12/25 | 650 | 656 | 629 | 636 | -4.87% | 152,800 | 263億105万 | -4.58% | 23.66 | 4.36 |
| 12/24 | 673 | 676 | 650 | 668 | -1.04% | 144,000 | 276億4611万 | +0.45% | 24.87 | 4.58 |
| 12/22 | 681 | 688 | 672 | 675 | -1.93% | 76,400 | 279億3582万 | +1.81% | 25.13 | 4.63 |
| 12/21 | 674 | 690 | 670 | 688 | +2.15% | 91,600 | 284億8418万 | +4.12% | 25.62 | 4.72 |
| 12/18 | 685 | 700 | 668 | 674 | -1.25% | 148,000 | 278億8408万 | +2.39% | 25.08 | 4.62 |
| 12/17 | 679 | 691 | 677 | 682 | +1.9% | 176,800 | 282億3587万 | +4.16% | 25.4 | 4.68 |
| 12/16 | 674 | 674 | 665 | 670 | +1.02% | 44,800 | 277億819万 | +2.53% | 24.93 | 4.59 |
| 12/15 | 679 | 679 | 655 | 663 | -1.41% | 77,200 | 274億2883万 | +1.96% | 24.67 | 4.55 |
| 12/14 | 655 | 675 | 655 | 672 | -1.14% | 80,400 | 278億2200万 | +3.74% | 25.03 | 4.61 |
| 12/11 | 673 | 685 | 664 | 680 | +4.58% | 218,800 | 281億4275万 | +5.59% | 25.32 | 4.67 |
| 12/10 | 672 | 672 | 649 | 650 | -3.45% | 118,800 | 269億1150万 | +1.44% | 24.21 | 4.46 |
| 12/09 | 656 | 674 | 656 | 674 | +2.47% | 112,800 | 278億7374万 | +5.4% | 25.07 | 4.62 |
| 12/08 | 675 | 675 | 647 | 657 | -2.19% | 91,200 | 272億121万 | +3.34% | 24.47 | 4.51 |
| 12/07 | 682 | 688 | 667 | 672 | -1.36% | 102,000 | 278億1166万 | +5.83% | 25.02 | 4.61 |
| 12/04 | 661 | 696 | 658 | 681 | +1.11% | 192,000 | 281億9448万 | +7.62% | 25.36 | 4.67 |
| 12/03 | 677 | 677 | 663 | 674 | -0.33% | 93,200 | 278億8408万 | +6.94% | 25.08 | 4.62 |
| 12/02 | 678 | 681 | 658 | 676 | -0.7% | 117,200 | 279億7720万 | +7.81% | 25.17 | 4.64 |
| 12/01 | 690 | 690 | 675 | 681 | -0.98% | 50,400 | 281億7379万 | +8.92% | 25.34 | 4.67 |
| 11/30 | 682 | 698 | 679 | 688 | +3.42% | 218,400 | 284億5315万 | +10.71% | 25.6 | 4.72 |
| 11/27 | 675 | 681 | 663 | 665 | -0.97% | 104,800 | 275億1160万 | +7.74% | 24.75 | 4.56 |
| 11/26 | 658 | 679 | 654 | 671 | +2.99% | 215,200 | 277億8062万 | +9.32% | 24.99 | 4.61 |
| 11/25 | 643 | 652 | 635 | 652 | +2.24% | 196,400 | 269億7358万 | +6.67% | 24.26 | 4.47 |
| 11/24 | 631 | 638 | 628 | 638 | +0.79% | 99,600 | 263億8383万 | +4.68% | 23.73 | 4.37 |
| 11/20 | 636 | 636 | 625 | 633 | +1.36% | 51,200 | 261億7689万 | +4.03% | 23.55 | 4.34 |
| 11/19 | 628 | 637 | 620 | 624 | +0.32% | 60,000 | 258億2511万 | +2.8% | 23.23 | 4.28 |
| 11/18 | 628 | 637 | 620 | 622 | -0.52% | 119,600 | 257億4234万 | +2.47% | 23.16 | 4.27 |
| 11/17 | 613 | 626 | 613 | 625 | +3.73% | 168,000 | 258億7684万 | +3.01% | 23.28 | 4.29 |
| 11/16 | 615 | 617 | 600 | 603 | -2.55% | 84,800 | 249億4565万 | -0.7% | 22.44 | 4.14 |
| 11/13 | 613 | 625 | 610 | 619 | +0.28% | 101,600 | 255億9748万 | +1.89% | 23.03 | 4.24 |
| 11/12 | 624 | 624 | 612 | 617 | +0.82% | 96,000 | 255億2506万 | +1.77% | 22.96 | 4.23 |
| 11/11 | 612 | 625 | 609 | 612 | +1.2% | 177,600 | 253億1813万 | +0.95% | 22.78 | 4.2 |
| 11/10 | 608 | 612 | 600 | 605 | 0% | 84,400 | 250億1807万 | -0.08% | 22.51 | 4.15 |
| 11/09 | 594 | 612 | 594 | 605 | +2.15% | 138,000 | 250億1807万 | +0.25% | 22.51 | 4.15 |
| 11/06 | 602 | 602 | 587 | 592 | -1.38% | 56,400 | 244億9040万 | -1.54% | 22.03 | 4.06 |
| 11/05 | 603 | 607 | 596 | 600 | +0.42% | 70,400 | 248億3184万 | 0% | 22.34 | 4.12 |
| 11/04 | 611 | 611 | 593 | 598 | -0.08% | 80,800 | 247億2837万 | +0.08% | 22.24 | 4.1 |
