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 | 1/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,678 | 1,705 | 1,645 | 1,648 | -2.08% | 12,400 | 593億7811万 | +0.03% | 11.35 | 1.14 |
| 03/30 | 1,705 | 1,730 | 1,680 | 1,683 | -2.6% | 7,200 | 606億3956万 | +2.53% | 11.59 | 1.16 |
| 03/29 | 1,695 | 1,728 | 1,690 | 1,728 | +0.88% | 13,600 | 622億6142万 | +5.72% | 11.9 | 1.19 |
| 03/28 | 1,665 | 1,713 | 1,650 | 1,713 | +2.24% | 26,600 | 617億2080万 | +5.26% | 11.8 | 1.18 |
| 03/25 | 1,675 | 1,675 | 1,638 | 1,675 | +1.67% | 10,200 | 603億6925万 | +3.52% | 11.54 | 1.16 |
| 03/24 | 1,710 | 1,710 | 1,645 | 1,648 | -2.51% | 17,000 | 593億7811万 | +2.14% | 11.35 | 1.14 |
| 03/23 | 1,723 | 1,725 | 1,675 | 1,690 | -0.44% | 11,400 | 609億987万 | +5.23% | 11.64 | 1.17 |
| 03/22 | 1,675 | 1,715 | 1,658 | 1,698 | +3.66% | 26,600 | 611億8018万 | +6.23% | 11.69 | 1.17 |
| 03/18 | 1,698 | 1,715 | 1,608 | 1,638 | -3.53% | 36,000 | 590億1770万 | +3.05% | 11.28 | 1.13 |
| 03/17 | 1,705 | 1,738 | 1,680 | 1,698 | -0.44% | 14,400 | 611億8018万 | +7.64% | 11.69 | 1.17 |
| 03/16 | 1,720 | 1,725 | 1,685 | 1,705 | -1.3% | 13,800 | 614億5049万 | +8.81% | 11.75 | 1.18 |
| 03/15 | 1,698 | 1,738 | 1,665 | 1,728 | +1.77% | 21,000 | 622億6142万 | +10.81% | 11.9 | 1.19 |
| 03/14 | 1,640 | 1,700 | 1,633 | 1,698 | +4.95% | 15,600 | 611億8018万 | +9.23% | 11.69 | 1.17 |
| 03/11 | 1,590 | 1,678 | 1,590 | 1,618 | +0.15% | 38,400 | 582億9687万 | +4.42% | 11.14 | 1.12 |
| 03/10 | 1,620 | 1,650 | 1,588 | 1,615 | 0% | 19,600 | 582億677万 | +4.13% | 11.13 | 1.12 |
| 03/09 | 1,610 | 1,618 | 1,580 | 1,615 | +0.31% | 11,000 | 582億677万 | +3.99% | 11.13 | 1.12 |
| 03/08 | 1,618 | 1,643 | 1,585 | 1,610 | -1.38% | 15,000 | 580億2656万 | +3.47% | 11.09 | 1.11 |
| 03/07 | 1,718 | 1,718 | 1,615 | 1,633 | -4.39% | 21,200 | 588億3749万 | +4.71% | 11.25 | 1.13 |
| 03/04 | 1,673 | 1,723 | 1,648 | 1,708 | +2.55% | 22,400 | 615億4059万 | +9.53% | 11.76 | 1.18 |
| 03/03 | 1,583 | 1,665 | 1,570 | 1,665 | +5.21% | 13,400 | 600億884万 | +7.07% | 11.47 | 1.15 |
| 03/02 | 1,550 | 1,588 | 1,533 | 1,583 | +5.32% | 15,200 | 570億3543万 | +1.97% | 10.9 | 1.09 |
| 03/01 | 1,505 | 1,535 | 1,490 | 1,503 | -0.5% | 14,400 | 541億5212万 | -3.25% | 10.35 | 1.04 |
| 02/29 | 1,578 | 1,610 | 1,499 | 1,510 | -4.28% | 16,400 | 544億2243万 | -2.96% | 10.4 | 1.04 |
| 02/26 | 1,585 | 1,620 | 1,575 | 1,578 | -0.32% | 10,400 | 568億5522万 | +1.19% | 10.87 | 1.09 |
| 02/25 | 1,520 | 1,598 | 1,520 | 1,583 | +4.8% | 11,400 | 570億3543万 | +1.64% | 10.9 | 1.09 |
| 02/24 | 1,491 | 1,555 | 1,454 | 1,510 | -0.17% | 21,400 | 544億2243万 | -2.83% | 10.4 | 1.04 |
| 02/23 | 1,550 | 1,573 | 1,508 | 1,513 | -1.47% | 16,600 | 545億1253万 | -2.8% | 10.42 | 1.05 |
| 02/22 | 1,545 | 1,550 | 1,515 | 1,535 | +1.66% | 18,200 | 553億2346万 | -1.35% | 10.57 | 1.06 |
| 02/19 | 1,525 | 1,535 | 1,481 | 1,510 | -1.63% | 15,200 | 544億2243万 | -3.02% | 10.4 | 1.04 |
| 02/18 | 1,525 | 1,568 | 1,518 | 1,535 | +3.09% | 18,200 | 553億2346万 | -1.41% | 10.57 | 1.06 |
| 02/17 | 1,550 | 1,550 | 1,425 | 1,489 | +0.03% | 16,600 | 536億6556万 | -4.61% | 10.26 | 1.03 |
| 02/16 | 1,475 | 1,545 | 1,475 | 1,489 | +2.3% | 25,200 | 536億4754万 | -4.89% | 10.25 | 1.03 |
| 02/15 | 1,395 | 1,458 | 1,395 | 1,455 | +8.18% | 13,400 | 524億4015万 | -7.32% | 10.02 | 1.01 |
| 02/12 | 1,318 | 1,408 | 1,300 | 1,345 | -6.79% | 61,600 | 484億7561万 | -14.82% | 9.27 | 0.93 |
| 02/10 | 1,510 | 1,515 | 1,415 | 1,443 | -4.28% | 32,400 | 520億766万 | -9.47% | 9.94 | 1 |
| 02/09 | 1,525 | 1,538 | 1,505 | 1,508 | -5.78% | 32,200 | 543億3232万 | -6.07% | 10.38 | 1.04 |
| 02/08 | 1,533 | 1,600 | 1,533 | 1,600 | +0.95% | 14,400 | 576億6615万 | -0.81% | 11.02 | 1.11 |
| 02/05 | 1,683 | 1,685 | 1,563 | 1,585 | -4.08% | 19,400 | 571億2553万 | -2.04% | 10.92 | 1.1 |
| 02/04 | 1,635 | 1,670 | 1,635 | 1,653 | -1.05% | 13,200 | 595億5832万 | +1.75% | 11.38 | 1.14 |
| 02/03 | 1,675 | 1,675 | 1,623 | 1,670 | -1.33% | 19,000 | 601億8904万 | +2.71% | 11.5 | 1.16 |
| 02/02 | 1,650 | 1,720 | 1,650 | 1,693 | +0.45% | 17,200 | 609億9997万 | +4.09% | 11.66 | 1.17 |
| 02/01 | 1,613 | 1,685 | 1,613 | 1,685 | +3.85% | 21,800 | 607億2966万 | +3.69% | 11.61 | 1.17 |
| 01/29 | 1,588 | 1,628 | 1,588 | 1,623 | +0.62% | 9,800 | 584億7708万 | -0.34% | 11.18 | 1.12 |
| 01/28 | 1,588 | 1,625 | 1,588 | 1,613 | +0.47% | 7,800 | 581億1667万 | -1.19% | 11.11 | 1.12 |
| 01/27 | 1,620 | 1,620 | 1,588 | 1,605 | +1.26% | 12,600 | 578億4636万 | -1.95% | 11.06 | 1.11 |
| 01/26 | 1,575 | 1,598 | 1,575 | 1,585 | -0.78% | 12,400 | 571億2553万 | -3.71% | 10.92 | 1.1 |
| 01/25 | 1,638 | 1,638 | 1,585 | 1,598 | +0.63% | 11,000 | 575億7605万 | -3.47% | 11 | 1.1 |
| 01/22 | 1,575 | 1,600 | 1,548 | 1,588 | +5.48% | 24,000 | 572億1563万 | -4.54% | 10.94 | 1.1 |
| 01/21 | 1,505 | 1,543 | 1,505 | 1,505 | -1.47% | 42,400 | 542億4222万 | -9.99% | 10.37 | 1.04 |
| 01/20 | 1,578 | 1,588 | 1,528 | 1,528 | -0.97% | 45,800 | 550億5315万 | -9.4% | 10.52 | 1.06 |
| 01/19 | 1,540 | 1,560 | 1,533 | 1,543 | +1.65% | 12,400 | 555億9377万 | -9.32% | 10.63 | 1.07 |
| 01/18 | 1,550 | 1,563 | 1,513 | 1,518 | -3.5% | 16,000 | 546億9274万 | -11.57% | 10.45 | 1.05 |
| 01/15 | 1,560 | 1,588 | 1,555 | 1,573 | +4.14% | 29,600 | 566億7501万 | -9.21% | 10.83 | 1.09 |
| 01/14 | 1,593 | 1,613 | 1,505 | 1,510 | -7.08% | 39,800 | 544億2243万 | -13.42% | 10.4 | 1.04 |
| 01/13 | 1,603 | 1,653 | 1,600 | 1,625 | +2.04% | 13,800 | 585億6718万 | -7.67% | 11.19 | 1.12 |
| 01/12 | 1,618 | 1,633 | 1,593 | 1,593 | -1.7% | 22,200 | 573億9584万 | -10.18% | 10.97 | 1.1 |
| 01/08 | 1,665 | 1,670 | 1,618 | 1,620 | -3.14% | 23,000 | 583億8698万 | -9.29% | 11.16 | 1.12 |
| 01/07 | 1,698 | 1,718 | 1,670 | 1,673 | -2.62% | 8,600 | 602億7915万 | -7.08% | 11.52 | 1.16 |
| 01/06 | 1,703 | 1,720 | 1,688 | 1,718 | +0.29% | 13,400 | 619億101万 | -5.16% | 11.83 | 1.19 |
| 01/05 | 1,715 | 1,720 | 1,698 | 1,713 | +0.15% | 12,800 | 617億2080万 | -5.91% | 11.8 | 1.18 |
| 01/04 | 1,738 | 1,743 | 1,698 | 1,710 | -1.58% | 10,600 | 616億3070万 | -6.56% | 11.78 | 1.18 |
| 2015 |
| 12/30 | 1,733 | 1,748 | 1,730 | 1,738 | +0.43% | 7,800 | 626億2183万 | -5.62% | 11.96 | 1.2 |
| 12/29 | 1,735 | 1,738 | 1,708 | 1,730 | +1.32% | 17,600 | 623億5152万 | -6.59% | 11.91 | 1.2 |
| 12/28 | 1,703 | 1,718 | 1,680 | 1,708 | +2.25% | 5,800 | 615億4059万 | -8.35% | 11.75 | 1.18 |
| 12/25 | 1,643 | 1,720 | 1,643 | 1,670 | +0.15% | 20,600 | 601億8904万 | -10.93% | 11.5 | 1.15 |
| 12/24 | 1,750 | 1,773 | 1,635 | 1,668 | -4.17% | 67,800 | 600億9894万 | -11.63% | 11.48 | 1.15 |
| 12/22 | 1,730 | 1,753 | 1,718 | 1,740 | +1.02% | 17,800 | 627億1194万 | -8.32% | 11.98 | 1.2 |
| 12/21 | 1,710 | 1,745 | 1,708 | 1,723 | -1.29% | 31,200 | 620億8121万 | -9.77% | 11.86 | 1.19 |
| 12/18 | 1,835 | 1,865 | 1,745 | 1,745 | -5.42% | 38,000 | 628億9214万 | -9.11% | 12.01 | 1.21 |
| 12/17 | 1,840 | 1,853 | 1,835 | 1,845 | +2.22% | 16,800 | 664億9628万 | -4.45% | 12.7 | 1.28 |
| 12/16 | 1,800 | 1,808 | 1,773 | 1,805 | +0.84% | 38,000 | 650億5462万 | -6.81% | 12.42 | 1.25 |
| 12/15 | 1,833 | 1,833 | 1,790 | 1,790 | -0.97% | 24,800 | 645億1400万 | -7.92% | 12.32 | 1.24 |
| 12/14 | 1,813 | 1,825 | 1,765 | 1,808 | -3.47% | 38,000 | 651億4473万 | -7.4% | 12.44 | 1.25 |
| 12/11 | 1,848 | 1,875 | 1,848 | 1,873 | -0.79% | 40,600 | 674億8742万 | -4.46% | 12.89 | 1.29 |
| 12/10 | 1,925 | 1,928 | 1,875 | 1,888 | -2.08% | 17,800 | 680億2804万 | -3.85% | 12.99 | 1.3 |
| 12/09 | 1,908 | 1,943 | 1,890 | 1,928 | +1.45% | 15,800 | 694億6969万 | -1.96% | 13.27 | 1.33 |
| 12/08 | 1,885 | 1,920 | 1,885 | 1,900 | +0.4% | 7,800 | 684億7855万 | -3.36% | 13.08 | 1.31 |
| 12/07 | 1,923 | 1,923 | 1,890 | 1,893 | -0.66% | 24,000 | 682億824万 | -3.79% | 13.03 | 1.31 |
| 12/04 | 1,903 | 1,923 | 1,898 | 1,905 | -1.68% | 15,200 | 686億5876万 | -3.2% | 13.11 | 1.32 |
| 12/03 | 1,915 | 1,948 | 1,915 | 1,938 | +0.39% | 7,400 | 698億3010万 | -1.6% | 13.34 | 1.34 |
| 12/02 | 1,950 | 1,968 | 1,923 | 1,930 | -2.28% | 14,200 | 695億5979万 | -1.93% | 13.29 | 1.33 |
| 12/01 | 1,953 | 1,975 | 1,945 | 1,975 | +2.46% | 8,800 | 711億8165万 | +0.3% | 13.59 | 1.37 |
| 11/30 | 1,950 | 1,950 | 1,893 | 1,928 | -1.28% | 14,200 | 694億6969万 | -2.06% | 13.27 | 1.33 |
| 11/27 | 1,970 | 1,978 | 1,953 | 1,953 | -1.14% | 7,400 | 703億7072万 | -0.79% | 13.44 | 1.35 |
| 11/26 | 2,000 | 2,000 | 1,958 | 1,975 | -0.5% | 8,000 | 711億8165万 | +0.36% | 13.59 | 1.37 |
| 11/25 | 2,003 | 2,003 | 1,978 | 1,985 | -0.87% | 7,400 | 715億4207万 | +1.07% | 13.66 | 1.37 |
| 11/24 | 1,978 | 2,013 | 1,970 | 2,003 | +0.13% | 16,000 | 721億7279万 | +2.48% | 13.78 | 1.38 |
| 11/20 | 2,000 | 2,000 | 1,990 | 2,000 | 0% | 15,200 | 720億8269万 | +2.99% | 13.77 | 1.38 |
| 11/19 | 1,998 | 2,000 | 1,970 | 2,000 | +1.27% | 13,000 | 720億8269万 | +3.52% | 13.77 | 1.38 |
| 11/18 | 1,975 | 1,988 | 1,968 | 1,975 | +0.77% | 11,600 | 711億8165万 | +2.92% | 13.59 | 1.37 |
| 11/17 | 1,950 | 1,968 | 1,943 | 1,960 | -1.63% | 39,200 | 706億4103万 | +2.73% | 13.49 | 1.35 |
| 11/16 | 2,000 | 2,000 | 1,965 | 1,993 | -0.38% | 14,000 | 718億1238万 | +4.87% | 13.72 | 1.38 |
| 11/13 | 1,988 | 2,000 | 1,950 | 2,000 | -1.11% | 23,400 | 720億8269万 | +5.88% | 13.77 | 1.38 |
| 11/12 | 1,983 | 2,023 | 1,983 | 2,023 | +1.25% | 16,600 | 728億9362万 | +7.75% | 13.92 | 1.4 |
| 11/11 | 1,950 | 2,003 | 1,950 | 1,998 | +0.88% | 11,600 | 719億9258万 | +7.1% | 13.75 | 1.38 |
| 11/10 | 1,970 | 1,985 | 1,948 | 1,980 | -1.25% | 13,800 | 713億6186万 | +6.8% | 13.63 | 1.37 |
| 11/09 | 2,008 | 2,025 | 1,953 | 2,005 | +1.01% | 30,800 | 722億6289万 | +8.91% | 13.8 | 1.39 |
| 11/06 | 1,938 | 1,985 | 1,938 | 1,985 | +1.15% | 10,200 | 715億4207万 | +8.59% | 13.66 | 1.37 |
| 11/05 | 1,955 | 1,968 | 1,955 | 1,963 | +0.38% | 16,000 | 707億3114万 | +8.19% | 13.51 | 1.36 |
| 11/04 | 1,955 | 1,985 | 1,945 | 1,955 | +1.82% | 24,800 | 704億6083万 | +8.61% | 13.46 | 1.35 |
