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 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 730 | 737 | 723 | 723 | -0.46% | 3,922,800 | 3690億1956万 | -3.17% | 20.18 | 0.48 |
| 03/30 | 750 | 753 | 723 | 727 | -3.96% | 5,177,100 | 3707億2011万 | -2.46% | 20.27 | 0.48 |
| 03/29 | 743 | 760 | 743 | 757 | +0.89% | 3,456,900 | 3860億2507万 | +1.57% | 21.11 | 0.5 |
| 03/28 | 743 | 753 | 743 | 750 | +2.27% | 4,156,500 | 3826億2397万 | +0.94% | 20.92 | 0.49 |
| 03/25 | 730 | 743 | 720 | 733 | +0.46% | 3,840,600 | 3741億2121万 | -1.03% | 20.46 | 0.48 |
| 03/24 | 750 | 753 | 730 | 730 | -3.52% | 5,868,600 | 3724億2066万 | -1.22% | 20.36 | 0.48 |
| 03/23 | 763 | 773 | 753 | 757 | -0.44% | 2,880,300 | 3860億2507万 | +2.53% | 21.11 | 0.5 |
| 03/22 | 757 | 767 | 747 | 760 | +2.7% | 4,080,900 | 3877億2562万 | +3.4% | 21.2 | 0.5 |
| 03/18 | 747 | 760 | 733 | 740 | -0.89% | 4,113,000 | 3775億2231万 | +1.09% | 20.64 | 0.49 |
| 03/17 | 750 | 777 | 740 | 747 | -0.88% | 4,690,800 | 3809億2342万 | +2.56% | 20.83 | 0.49 |
| 03/16 | 757 | 767 | 747 | 753 | -1.74% | 2,730,300 | 3843億2452万 | +3.62% | 21.01 | 0.5 |
| 03/15 | 777 | 780 | 760 | 767 | -1.29% | 3,404,400 | 3911億2672万 | +5.6% | 21.39 | 0.5 |
| 03/14 | 770 | 787 | 767 | 777 | +2.19% | 3,266,700 | 3962億2838万 | +6.83% | 21.67 | 0.51 |
| 03/11 | 733 | 763 | 733 | 760 | +1.33% | 5,809,500 | 3877億2562万 | +4.4% | 21.2 | 0.5 |
| 03/10 | 753 | 760 | 740 | 750 | +0.9% | 7,858,500 | 3826億2397万 | +3.02% | 20.92 | 0.49 |
| 03/09 | 763 | 763 | 730 | 743 | -5.51% | 11,610,300 | 3792億2287万 | +1.97% | 20.74 | 0.49 |
| 03/08 | 793 | 800 | 760 | 787 | -1.26% | 6,062,400 | 4013億3003万 | +7.62% | 21.94 | 0.52 |
| 03/07 | 800 | 813 | 790 | 797 | +1.7% | 4,973,700 | 4064億3168万 | +8.69% | 22.22 | 0.52 |
| 03/04 | 777 | 797 | 767 | 783 | +0.86% | 6,254,700 | 3996億2948万 | +6.58% | 21.85 | 0.52 |
| 03/03 | 747 | 790 | 743 | 777 | +4.95% | 6,291,900 | 3962億2838万 | +5.38% | 21.67 | 0.51 |
| 03/02 | 717 | 740 | 710 | 740 | +5.71% | 4,973,400 | 3775億2231万 | +0.14% | 20.64 | 0.49 |
| 03/01 | 690 | 700 | 680 | 700 | +0.96% | 4,981,500 | 3571億1570万 | -5.66% | 19.53 | 0.46 |
| 02/29 | 717 | 720 | 690 | 693 | -1.89% | 3,639,600 | 3537億1460万 | -7.43% | 19.34 | 0.46 |
| 02/26 | 717 | 727 | 700 | 707 | 0% | 3,357,000 | 3605億1680万 | -6.53% | 19.71 | 0.46 |
| 02/25 | 700 | 713 | 700 | 707 | +1.92% | 3,792,000 | 3605億1680万 | -7.02% | 19.71 | 0.46 |
| 02/24 | 693 | 707 | 680 | 693 | -1.89% | 3,290,100 | 3537億1460万 | -9.49% | 19.34 | 0.46 |
| 02/23 | 713 | 730 | 703 | 707 | -0.47% | 4,567,200 | 3605億1680万 | -8.7% | 19.71 | 0.46 |
| 02/22 | 693 | 713 | 683 | 710 | +1.91% | 4,433,100 | 3622億1736万 | -9.09% | 19.81 | 0.47 |
| 02/19 | 700 | 707 | 690 | 697 | -0.95% | 4,919,400 | 3554億1515万 | -11.59% | 19.43 | 0.46 |
| 02/18 | 700 | 717 | 683 | 703 | +2.43% | 5,469,300 | 3588億1625万 | -11.64% | 19.62 | 0.46 |
| 02/17 | 690 | 723 | 683 | 687 | -0.96% | 4,902,600 | 3503億1350万 | -14.49% | 19.16 | 0.45 |
| 02/16 | 680 | 710 | 670 | 693 | 0% | 7,311,900 | 3537億1460万 | -14.51% | 19.34 | 0.46 |
| 02/15 | 670 | 697 | 667 | 693 | +8.33% | 4,254,300 | 3537億1460万 | -15.45% | 19.34 | 0.46 |
| 02/12 | 673 | 680 | 637 | 640 | -9.86% | 12,057,600 | 3265億578万 | -22.8% | 17.85 | 0.42 |
| 02/10 | 733 | 740 | 693 | 710 | -3.62% | 7,877,100 | 3622億1736万 | -15.78% | 19.81 | 0.47 |
| 02/09 | 767 | 773 | 733 | 737 | -7.53% | 5,393,700 | 3758億2176万 | -13.64% | 20.55 | 0.48 |
| 02/08 | 770 | 810 | 767 | 797 | +2.14% | 7,362,900 | 4064億3168万 | -7.69% | 22.22 | 0.52 |
| 02/05 | 750 | 790 | 750 | 780 | +1.3% | 6,511,800 | 3979億2893万 | -10.45% | 21.76 | 0.51 |
| 02/04 | 753 | 783 | 747 | 770 | +0.87% | 6,696,900 | 3928億2727万 | -12.4% | 21.48 | 0.51 |
| 02/03 | 790 | 793 | 750 | 763 | -4.98% | 8,186,700 | 3894億2617万 | -14.04% | 21.29 | 0.5 |
| 02/02 | 833 | 843 | 803 | 803 | -3.21% | 5,804,400 | 4098億3278万 | -10.34% | 22.41 | 0.53 |
| 02/01 | 863 | 867 | 823 | 830 | -2.73% | 6,712,200 | 4234億3719万 | -8.08% | 23.15 | 0.55 |
| 01/29 | 820 | 857 | 807 | 853 | +3.64% | 7,495,800 | 4353億4105万 | -6.12% | 23.8 | 0.56 |
| 01/28 | 837 | 837 | 820 | 823 | -2.37% | 3,530,100 | 4200億3609万 | -9.82% | 22.97 | 0.54 |
| 01/27 | 823 | 857 | 823 | 843 | +2.85% | 6,013,500 | 4302億3939万 | -8.23% | 23.53 | 0.55 |
| 01/26 | 853 | 853 | 813 | 820 | -4.65% | 6,116,700 | 4183億3554万 | -11.45% | 22.87 | 0.54 |
| 01/25 | 857 | 873 | 840 | 860 | -0.39% | 6,250,500 | 4387億4215万 | -7.73% | 23.99 | 0.57 |
| 01/22 | 843 | 863 | 830 | 863 | +5.28% | 6,314,700 | 4404億4270万 | -7.86% | 24.08 | 0.57 |
| 01/21 | 840 | 860 | 820 | 820 | -2.77% | 6,832,500 | 4183億3554万 | -12.95% | 22.87 | 0.54 |
| 01/20 | 900 | 903 | 840 | 843 | -6.64% | 8,508,600 | 4302億3939万 | -11.13% | 23.53 | 0.55 |
| 01/19 | 873 | 907 | 870 | 903 | +2.26% | 5,256,600 | 4608億4931万 | -5.51% | 25.2 | 0.59 |
| 01/18 | 867 | 890 | 840 | 883 | -0.75% | 6,207,300 | 4506億4601万 | -7.99% | 24.64 | 0.58 |
| 01/15 | 900 | 913 | 883 | 890 | 0% | 4,503,000 | 4540億4711万 | -7.77% | 24.83 | 0.59 |
| 01/14 | 883 | 893 | 863 | 890 | 0% | 6,700,200 | 4540億4711万 | -8.34% | 24.83 | 0.59 |
| 01/13 | 893 | 900 | 887 | 890 | +1.91% | 4,783,800 | 4540億4711万 | -8.81% | 24.83 | 0.59 |
| 01/12 | 900 | 903 | 870 | 873 | -4.73% | 6,138,000 | 4455億4435万 | -11.16% | 24.36 | 0.57 |
| 01/08 | 917 | 930 | 907 | 917 | -1.79% | 6,324,000 | 4676億5152万 | -7.41% | 25.57 | 0.6 |
| 01/07 | 957 | 957 | 930 | 933 | -3.78% | 5,619,000 | 4761億5427万 | -6.29% | 26.04 | 0.61 |
| 01/06 | 977 | 983 | 957 | 970 | -1.02% | 4,875,900 | 4948億6033万 | -3.1% | 27.06 | 0.64 |
| 01/05 | 977 | 987 | 970 | 980 | +0.34% | 8,988,600 | 4999億6199万 | -2.58% | 27.34 | 0.64 |
| 01/04 | 977 | 993 | 963 | 977 | -0.68% | 18,705,600 | 4982億6143万 | -3.3% | 27.24 | 0.64 |
| 2015 |
| 12/30 | 1,000 | 1,013 | 983 | 983 | -1.01% | 3,240,600 | 5016億6254万 | -2.93% | 27.43 | 0.65 |
| 12/29 | 993 | 1,000 | 980 | 993 | 0% | 2,424,300 | 5067億6419万 | -2.33% | 27.71 | 0.65 |
| 12/28 | 970 | 1,007 | 967 | 993 | +3.11% | 5,210,100 | 5067億6419万 | -2.52% | 27.71 | 0.65 |
| 12/25 | 977 | 980 | 957 | 963 | -1.37% | 2,864,100 | 4914億5923万 | -5.83% | 26.87 | 0.63 |
| 12/24 | 980 | 990 | 977 | 977 | +0.69% | 2,007,300 | 4982億6143万 | -4.9% | 27.25 | 0.64 |
| 12/22 | 967 | 977 | 963 | 970 | 0% | 2,533,500 | 4948億6033万 | -5.92% | 27.06 | 0.64 |
| 12/21 | 970 | 973 | 953 | 970 | -0.68% | 4,893,600 | 4948億6033万 | -6.28% | 27.06 | 0.64 |
| 12/18 | 993 | 1,003 | 977 | 977 | -2.33% | 4,804,800 | 4982億6143万 | -6% | 27.25 | 0.64 |
| 12/17 | 993 | 1,010 | 990 | 1,000 | +1.69% | 4,046,400 | 5101億6529万 | -4.21% | 27.9 | 0.66 |
| 12/16 | 980 | 990 | 973 | 983 | +1.37% | 4,194,900 | 5016億6254万 | -6.17% | 27.43 | 0.65 |
| 12/15 | 997 | 1,000 | 970 | 970 | -2.35% | 5,139,300 | 4948億6033万 | -7.79% | 27.06 | 0.64 |
| 12/14 | 990 | 997 | 973 | 993 | -1.32% | 5,444,100 | 5067億6419万 | -6.11% | 27.71 | 0.65 |
| 12/11 | 993 | 1,013 | 993 | 1,007 | +0.33% | 4,489,500 | 5135億6639万 | -5.21% | 28.08 | 0.66 |
| 12/10 | 1,003 | 1,013 | 1,000 | 1,003 | -0.66% | 4,267,800 | 5118億6584万 | -5.88% | 27.99 | 0.66 |
| 12/09 | 1,007 | 1,020 | 1,003 | 1,010 | -0.33% | 3,452,400 | 5152億6694万 | -5.43% | 28.18 | 0.66 |
| 12/08 | 1,020 | 1,023 | 1,010 | 1,013 | -1.3% | 4,858,200 | 5169億6750万 | -5.21% | 28.27 | 0.67 |
| 12/07 | 1,040 | 1,040 | 1,020 | 1,027 | 0% | 3,120,600 | 5237億6970万 | -4.14% | 28.64 | 0.68 |
| 12/04 | 1,033 | 1,037 | 1,010 | 1,027 | -2.53% | 7,282,500 | 5237億6970万 | -4.23% | 28.64 | 0.68 |
| 12/03 | 1,047 | 1,060 | 1,037 | 1,053 | -0.32% | 5,182,500 | 5373億7411万 | -1.83% | 29.38 | 0.69 |
| 12/02 | 1,067 | 1,067 | 1,053 | 1,057 | -1.25% | 5,109,900 | 5390億7466万 | -1.61% | 29.48 | 0.69 |
| 12/01 | 1,073 | 1,083 | 1,063 | 1,070 | +0.31% | 2,257,500 | 5458億7686万 | -0.47% | 29.85 | 0.7 |
| 11/30 | 1,073 | 1,073 | 1,057 | 1,067 | -1.54% | 5,419,200 | 5441億7631万 | -0.96% | 29.76 | 0.7 |
| 11/27 | 1,080 | 1,090 | 1,073 | 1,083 | +0.93% | 4,006,800 | 5526億7907万 | +0.49% | 30.22 | 0.71 |
| 11/26 | 1,067 | 1,083 | 1,063 | 1,073 | +0.63% | 5,153,700 | 5475億7741万 | -0.43% | 29.94 | 0.71 |
| 11/25 | 1,057 | 1,067 | 1,053 | 1,067 | -0.31% | 4,644,300 | 5441億7631万 | -0.96% | 29.76 | 0.7 |
| 11/24 | 1,063 | 1,073 | 1,057 | 1,070 | +0.94% | 4,569,300 | 5458億7686万 | -0.56% | 29.85 | 0.7 |
| 11/20 | 1,067 | 1,070 | 1,043 | 1,060 | -1.24% | 5,306,700 | 5407億7521万 | -1.4% | 29.57 | 0.7 |
| 11/19 | 1,083 | 1,087 | 1,073 | 1,073 | 0% | 5,243,400 | 5475億7741万 | -0.06% | 29.94 | 0.71 |
| 11/18 | 1,077 | 1,087 | 1,067 | 1,073 | -0.31% | 6,851,100 | 5475億7741万 | +0.03% | 29.94 | 0.71 |
| 11/17 | 1,080 | 1,093 | 1,073 | 1,077 | +0.62% | 5,160,300 | 5492億7796万 | +0.34% | 30.03 | 0.71 |
| 11/16 | 1,057 | 1,080 | 1,053 | 1,070 | -0.62% | 3,431,400 | 5458億7686万 | -0.28% | 29.85 | 0.7 |
| 11/13 | 1,077 | 1,083 | 1,067 | 1,077 | -1.52% | 4,820,400 | 5492億7796万 | +0.44% | 30.03 | 0.71 |
| 11/12 | 1,093 | 1,100 | 1,087 | 1,093 | -0.3% | 2,813,400 | 5577億8072万 | +2.28% | 30.5 | 0.72 |
| 11/11 | 1,093 | 1,103 | 1,087 | 1,097 | 0% | 2,172,900 | 5594億8127万 | +2.88% | 30.59 | 0.72 |
| 11/10 | 1,097 | 1,110 | 1,090 | 1,097 | -0.9% | 4,314,600 | 5594億8127万 | +3.36% | 30.59 | 0.72 |
| 11/09 | 1,113 | 1,113 | 1,090 | 1,107 | 0% | 4,609,500 | 5645億8292万 | +4.8% | 30.87 | 0.73 |
| 11/06 | 1,103 | 1,117 | 1,093 | 1,107 | 0% | 5,099,400 | 5645億8292万 | +5.5% | 30.87 | 0.73 |
| 11/05 | 1,067 | 1,110 | 1,063 | 1,107 | +5.06% | 10,603,800 | 5645億8292万 | +6.21% | 30.87 | 0.73 |
| 11/04 | 1,047 | 1,067 | 1,047 | 1,053 | +2.27% | 4,792,800 | 5373億7411万 | +1.87% | 29.38 | 0.69 |
