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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,980 | 2,030 | 1,956 | 2,004 | +3.51% | 421,000 | 1479億8447万 | +10.96% | 14.56 | 0.95 |
| 03/30 | 1,884 | 1,944 | 1,874 | 1,936 | +2.87% | 172,000 | 1429億6304万 | +7.68% | 14.07 | 0.92 |
| 03/29 | 1,874 | 1,894 | 1,870 | 1,882 | -1.36% | 176,500 | 1389億7543万 | +5.08% | 13.68 | 0.89 |
| 03/28 | 1,884 | 1,912 | 1,866 | 1,908 | +2.03% | 338,000 | 1408億9539万 | +6.83% | 13.87 | 0.91 |
| 03/25 | 1,872 | 1,888 | 1,854 | 1,870 | -0.43% | 106,000 | 1380億8930万 | +5.06% | 13.59 | 0.89 |
| 03/24 | 1,890 | 1,908 | 1,860 | 1,878 | -0.11% | 131,500 | 1386億8006万 | +5.68% | 13.65 | 0.89 |
| 03/23 | 1,834 | 1,886 | 1,828 | 1,880 | +3.41% | 167,500 | 1388億2775万 | +6.03% | 13.66 | 0.89 |
| 03/22 | 1,804 | 1,830 | 1,792 | 1,818 | +1.91% | 113,500 | 1342億4938万 | +2.65% | 13.21 | 0.86 |
| 03/18 | 1,812 | 1,826 | 1,784 | 1,784 | -1.98% | 191,000 | 1317億3867万 | +0.62% | 12.97 | 0.85 |
| 03/17 | 1,768 | 1,842 | 1,768 | 1,820 | +3.64% | 200,000 | 1343億9707万 | +2.71% | 13.23 | 0.86 |
| 03/16 | 1,790 | 1,800 | 1,754 | 1,756 | -2.12% | 195,000 | 1296億7102万 | -1.18% | 12.76 | 0.83 |
| 03/15 | 1,782 | 1,816 | 1,776 | 1,794 | -0.11% | 134,000 | 1324億7711万 | +0.34% | 13.04 | 0.85 |
| 03/14 | 1,784 | 1,810 | 1,772 | 1,796 | +1.81% | 102,000 | 1326億2480万 | -0.39% | 13.05 | 0.85 |
| 03/11 | 1,756 | 1,782 | 1,740 | 1,764 | -0.45% | 166,500 | 1302億6178万 | -2.81% | 12.82 | 0.84 |
| 03/10 | 1,696 | 1,784 | 1,696 | 1,772 | +4.85% | 171,000 | 1308億5253万 | -3.17% | 12.88 | 0.84 |
| 03/09 | 1,728 | 1,732 | 1,684 | 1,690 | -3.1% | 152,500 | 1247億9728万 | -8.5% | 12.28 | 0.8 |
| 03/08 | 1,754 | 1,764 | 1,702 | 1,744 | -1.47% | 122,000 | 1287億8489万 | -6.89% | 12.68 | 0.83 |
| 03/07 | 1,774 | 1,784 | 1,734 | 1,770 | +0.34% | 114,000 | 1307億484万 | -6.65% | 12.86 | 0.84 |
| 03/04 | 1,746 | 1,768 | 1,708 | 1,764 | +1.85% | 126,000 | 1302億6178万 | -7.93% | 12.82 | 0.84 |
| 03/03 | 1,730 | 1,742 | 1,722 | 1,732 | -0.92% | 124,000 | 1278億9875万 | -10.4% | 12.59 | 0.82 |
| 03/02 | 1,734 | 1,754 | 1,716 | 1,748 | +2.46% | 139,500 | 1290億8026万 | -10.45% | 12.7 | 0.83 |
| 03/01 | 1,756 | 1,756 | 1,694 | 1,706 | -3.29% | 192,500 | 1259億7879万 | -13.27% | 12.4 | 0.81 |
| 02/29 | 1,812 | 1,812 | 1,762 | 1,764 | -1.01% | 111,000 | 1302億6178万 | -11.09% | 12.82 | 0.84 |
| 02/26 | 1,790 | 1,814 | 1,766 | 1,782 | -0.78% | 125,000 | 1315億9098万 | -10.77% | 12.95 | 0.85 |
| 02/25 | 1,786 | 1,816 | 1,782 | 1,796 | 0% | 115,500 | 1326億2480万 | -10.42% | 13.05 | 0.85 |
| 02/24 | 1,732 | 1,808 | 1,726 | 1,796 | +1.93% | 229,000 | 1326億2480万 | -10.78% | 13.05 | 0.85 |
| 02/23 | 1,760 | 1,796 | 1,732 | 1,762 | +0.23% | 160,500 | 1301億1409万 | -12.94% | 12.81 | 0.84 |
| 02/22 | 1,724 | 1,776 | 1,724 | 1,758 | +0.23% | 143,500 | 1298億1871万 | -13.65% | 12.78 | 0.84 |
| 02/19 | 1,784 | 1,792 | 1,722 | 1,754 | -2.01% | 113,500 | 1295億2333万 | -14.36% | 12.75 | 0.83 |
| 02/18 | 1,804 | 1,830 | 1,786 | 1,790 | +0.9% | 106,500 | 1321億8174万 | -13.11% | 13.01 | 0.85 |
| 02/17 | 1,802 | 1,830 | 1,748 | 1,774 | -3.17% | 286,500 | 1310億22万 | -14.46% | 12.89 | 0.84 |
| 02/16 | 1,868 | 1,888 | 1,832 | 1,832 | -1.93% | 122,500 | 1352億8321万 | -12.26% | 13.31 | 0.87 |
| 02/15 | 1,748 | 1,884 | 1,748 | 1,868 | +5.18% | 144,500 | 1379億4161万 | -11.09% | 13.58 | 0.89 |
| 02/12 | 1,832 | 1,914 | 1,776 | 1,776 | -8.55% | 340,000 | 1311億4791万 | -15.95% | 12.91 | 0.84 |
| 02/10 | 1,992 | 2,032 | 1,908 | 1,942 | -3.57% | 131,500 | 1434億611万 | -8.83% | 14.11 | 0.92 |
| 02/09 | 2,080 | 2,094 | 1,994 | 2,014 | -7.95% | 163,000 | 1487億2291万 | -5.98% | 14.64 | 0.96 |
| 02/08 | 2,082 | 2,212 | 2,082 | 2,188 | +4.29% | 136,000 | 1615億7187万 | +1.72% | 15.9 | 1.04 |
| 02/05 | 2,084 | 2,114 | 2,072 | 2,098 | -1.13% | 54,000 | 1549億2586万 | -2.78% | 15.25 | 1 |
| 02/04 | 2,172 | 2,180 | 2,112 | 2,122 | -4.24% | 131,500 | 1566億9813万 | -2.08% | 15.42 | 1.01 |
| 02/03 | 2,222 | 2,258 | 2,180 | 2,216 | -4.65% | 166,000 | 1636億3951万 | +1.93% | 16.11 | 1.05 |
| 02/02 | 2,330 | 2,346 | 2,272 | 2,324 | -0.34% | 134,000 | 1716億1472万 | +6.75% | 16.89 | 1.1 |
| 02/01 | 2,298 | 2,336 | 2,278 | 2,332 | +3.55% | 119,000 | 1722億548万 | +7.27% | 16.95 | 1.11 |
| 01/29 | 2,184 | 2,258 | 2,150 | 2,252 | +2.64% | 163,000 | 1662億9792万 | +3.59% | 16.37 | 1.07 |
| 01/28 | 2,188 | 2,216 | 2,180 | 2,194 | -0.63% | 92,500 | 1620億1493万 | +0.83% | 15.95 | 1.04 |
| 01/27 | 2,164 | 2,214 | 2,164 | 2,208 | +4.05% | 127,500 | 1630億4876万 | +1.24% | 16.05 | 1.05 |
| 01/26 | 2,140 | 2,146 | 2,112 | 2,122 | -1.12% | 112,000 | 1566億9813万 | -3.02% | 15.42 | 1.01 |
| 01/25 | 2,146 | 2,160 | 2,118 | 2,146 | +2.78% | 152,000 | 1584億7040万 | -2.37% | 15.6 | 1.02 |
| 01/22 | 2,078 | 2,096 | 1,992 | 2,088 | +5.56% | 159,000 | 1541億8741万 | -5.35% | 15.18 | 0.99 |
| 01/21 | 2,018 | 2,060 | 1,978 | 1,978 | -1.1% | 181,500 | 1460億6451万 | -10.82% | 14.38 | 0.94 |
| 01/20 | 2,082 | 2,082 | 2,000 | 2,000 | -3.01% | 101,500 | 1476億8909万 | -10.47% | 14.54 | 0.95 |
| 01/19 | 2,080 | 2,094 | 2,054 | 2,062 | 0% | 103,000 | 1522億6745万 | -8.27% | 14.99 | 0.98 |
| 01/18 | 2,004 | 2,068 | 1,988 | 2,062 | -0.1% | 158,000 | 1522億6745万 | -8.92% | 14.99 | 0.98 |
| 01/15 | 2,114 | 2,116 | 2,054 | 2,064 | +0.49% | 157,000 | 1524億1514万 | -9.47% | 15 | 0.98 |
| 01/14 | 2,072 | 2,098 | 2,006 | 2,054 | -3.57% | 237,000 | 1516億7670万 | -10.58% | 14.93 | 0.98 |
| 01/13 | 2,134 | 2,150 | 2,088 | 2,130 | 0% | 185,500 | 1572億8888万 | -7.91% | 15.48 | 1.01 |
| 01/12 | 2,156 | 2,212 | 2,124 | 2,130 | -1.3% | 174,000 | 1572億8888万 | -8.58% | 15.48 | 1.01 |
| 01/08 | 2,150 | 2,198 | 2,114 | 2,158 | -0.83% | 159,000 | 1593億5653万 | -8.01% | 15.68 | 1.03 |
| 01/07 | 2,164 | 2,202 | 2,140 | 2,176 | -1.18% | 171,000 | 1606億8573万 | -7.84% | 15.82 | 1.03 |
| 01/06 | 2,196 | 2,236 | 2,168 | 2,202 | -0.9% | 121,000 | 1626億569万 | -7.25% | 16 | 1.05 |
| 01/05 | 2,208 | 2,250 | 2,164 | 2,222 | -0.89% | 166,500 | 1640億8258万 | -6.87% | 16.15 | 1.06 |
| 01/04 | 2,366 | 2,380 | 2,238 | 2,242 | -5.56% | 172,000 | 1655億5947万 | -6.39% | 16.29 | 1.07 |
| 2015 |
| 12/30 | 2,350 | 2,382 | 2,306 | 2,374 | +1.98% | 128,500 | 1753億695万 | -1.29% | 17.25 | 1.13 |
| 12/29 | 2,266 | 2,344 | 2,256 | 2,328 | +1.75% | 91,000 | 1719億1010万 | -3.32% | 16.92 | 1.11 |
| 12/28 | 2,302 | 2,332 | 2,236 | 2,288 | +0.18% | 83,500 | 1689億5632万 | -4.75% | 16.63 | 1.09 |
| 12/25 | 2,258 | 2,300 | 2,230 | 2,284 | +1.15% | 101,000 | 1686億6094万 | -4.75% | 16.6 | 1.09 |
| 12/24 | 2,330 | 2,348 | 2,250 | 2,258 | -3.09% | 163,000 | 1667億4098万 | -5.68% | 16.41 | 1.07 |
| 12/22 | 2,296 | 2,342 | 2,294 | 2,330 | +1.04% | 134,500 | 1720億5779万 | -2.63% | 16.93 | 1.11 |
| 12/21 | 2,322 | 2,344 | 2,256 | 2,306 | -0.69% | 208,000 | 1702億8552万 | -3.51% | 16.76 | 1.1 |
| 12/18 | 2,368 | 2,424 | 2,322 | 2,322 | -1.78% | 292,500 | 1714億6704万 | -2.6% | 16.88 | 1.1 |
| 12/17 | 2,392 | 2,412 | 2,354 | 2,364 | -0.76% | 210,000 | 1745億6851万 | -0.55% | 17.18 | 1.12 |
| 12/16 | 2,360 | 2,402 | 2,342 | 2,382 | +1.36% | 172,500 | 1758億9771万 | +0.68% | 17.31 | 1.13 |
| 12/15 | 2,352 | 2,434 | 2,344 | 2,350 | -0.93% | 241,500 | 1735億3468万 | -0.17% | 17.08 | 1.12 |
| 12/14 | 2,310 | 2,384 | 2,304 | 2,372 | -0.34% | 188,000 | 1751億5926万 | +1.15% | 17.24 | 1.13 |
| 12/11 | 2,298 | 2,412 | 2,298 | 2,380 | +1.02% | 294,000 | 1757億5002万 | +1.88% | 17.3 | 1.13 |
| 12/10 | 2,414 | 2,430 | 2,354 | 2,356 | -4.07% | 154,500 | 1739億7775万 | +1.25% | 17.12 | 1.12 |
| 12/09 | 2,470 | 2,494 | 2,430 | 2,456 | -0.81% | 150,000 | 1813億6220万 | +6% | 17.85 | 1.17 |
| 12/08 | 2,482 | 2,498 | 2,456 | 2,476 | -0.08% | 124,500 | 1828億3910万 | +7.56% | 18 | 1.18 |
| 12/07 | 2,470 | 2,506 | 2,468 | 2,478 | +0.9% | 106,500 | 1829億8678万 | +8.21% | 18.01 | 1.18 |
| 12/04 | 2,506 | 2,534 | 2,450 | 2,456 | -4.36% | 263,000 | 1813億6220万 | +7.86% | 17.85 | 1.17 |
| 12/03 | 2,522 | 2,574 | 2,502 | 2,568 | +1.66% | 232,500 | 1896億3279万 | +13.38% | 18.66 | 1.22 |
| 12/02 | 2,482 | 2,536 | 2,462 | 2,526 | +0.24% | 230,500 | 1865億3132万 | +12.62% | 18.36 | 1.2 |
| 12/01 | 2,500 | 2,550 | 2,470 | 2,520 | +0.48% | 280,500 | 1860億8826万 | +13.31% | 18.32 | 1.2 |
| 11/30 | 2,508 | 2,522 | 2,454 | 2,508 | +0.32% | 304,500 | 1852億212万 | +13.69% | 18.23 | 1.19 |
| 11/27 | 2,480 | 2,528 | 2,452 | 2,500 | +1.54% | 249,500 | 1846億1137万 | +14.36% | 18.17 | 1.19 |
| 11/26 | 2,472 | 2,498 | 2,444 | 2,462 | -0.49% | 269,500 | 1818億527万 | +13.61% | 17.89 | 1.17 |
| 11/25 | 2,460 | 2,500 | 2,430 | 2,474 | +1.23% | 399,500 | 1826億9141万 | +15.12% | 17.98 | 1.18 |
| 11/24 | 2,276 | 2,458 | 2,260 | 2,444 | +11.09% | 593,500 | 1804億7607万 | +14.85% | 17.76 | 1.16 |
| 11/20 | 2,176 | 2,200 | 2,176 | 2,200 | +0.82% | 81,500 | 1624億5800万 | +4.36% | 15.99 | 1.05 |
| 11/19 | 2,206 | 2,230 | 2,178 | 2,182 | -0.37% | 110,500 | 1611億2880万 | +3.95% | 15.86 | 1.04 |
| 11/18 | 2,204 | 2,234 | 2,184 | 2,190 | -1.44% | 111,000 | 1617億1956万 | +4.78% | 15.92 | 1.04 |
| 11/17 | 2,262 | 2,276 | 2,200 | 2,222 | -1.77% | 191,500 | 1640億8258万 | +6.78% | 16.15 | 1.06 |
| 11/16 | 2,158 | 2,298 | 2,142 | 2,262 | +5.11% | 297,500 | 1670億3636万 | +9.12% | 16.44 | 1.08 |
| 11/13 | 2,134 | 2,184 | 2,110 | 2,152 | +0.37% | 277,000 | 1589億1346万 | +4.26% | 15.64 | 1.02 |
| 11/12 | 2,080 | 2,150 | 2,070 | 2,144 | +2.39% | 148,000 | 1583億2271万 | +4.18% | 15.58 | 1.02 |
| 11/11 | 2,088 | 2,106 | 2,082 | 2,094 | +0.29% | 93,500 | 1546億3048万 | +2.1% | 15.22 | 1 |
| 11/10 | 2,088 | 2,114 | 2,088 | 2,088 | -1.79% | 68,500 | 1541億8741万 | +2.1% | 15.18 | 0.99 |
| 11/09 | 2,136 | 2,142 | 2,106 | 2,126 | -0.09% | 107,000 | 1569億9350万 | +4.22% | 15.45 | 1.01 |
| 11/06 | 2,120 | 2,148 | 2,120 | 2,128 | -1.12% | 61,500 | 1571億4119万 | +4.72% | 15.47 | 1.01 |
| 11/05 | 2,086 | 2,156 | 2,086 | 2,152 | +2.09% | 62,000 | 1589億1346万 | +6.43% | 15.64 | 1.02 |
| 11/04 | 2,100 | 2,128 | 2,100 | 2,108 | +0.57% | 68,000 | 1556億6430万 | +4.88% | 15.32 | 1 |
