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 | 1/1, 株式分割 1→1.5 |
| 2016 |
| 03/31 | 733 | 734 | 725 | 726 | -1.09% | 26,400 | 85億8023万 | -4.72% | 5.28 | 0.62 |
| 03/30 | 749 | 755 | 733 | 734 | -1.08% | 26,100 | 86億7478万 | -3.42% | 5.34 | 0.63 |
| 03/29 | 740 | 767 | 737 | 742 | -0.63% | 52,500 | 87億6933万 | -2.11% | 5.4 | 0.64 |
| 03/28 | 747 | 761 | 743 | 747 | 0% | 27,900 | 88億2448万 | -1.23% | 5.43 | 0.64 |
| 03/25 | 766 | 766 | 747 | 747 | -1.5% | 27,300 | 88億2448万 | -0.97% | 5.43 | 0.64 |
| 03/24 | 763 | 773 | 757 | 758 | -0.7% | 20,400 | 89億5842万 | +0.66% | 5.51 | 0.65 |
| 03/23 | 768 | 780 | 763 | 763 | -0.61% | 11,850 | 90億2146万 | +1.78% | 5.55 | 0.66 |
| 03/22 | 764 | 780 | 763 | 768 | +1.14% | 17,100 | 90億7661万 | +2.95% | 5.58 | 0.66 |
| 03/18 | 767 | 768 | 757 | 759 | -1.04% | 22,500 | 89億7418万 | +2.34% | 5.52 | 0.65 |
| 03/17 | 783 | 783 | 767 | 767 | -0.6% | 26,550 | 90億6873万 | +4.26% | 5.58 | 0.66 |
| 03/16 | 780 | 793 | 770 | 772 | -1.03% | 41,100 | 91億2388万 | +5.32% | 5.61 | 0.66 |
| 03/15 | 782 | 789 | 773 | 780 | -0.34% | 33,300 | 92億1843万 | +6.56% | 5.67 | 0.67 |
| 03/14 | 785 | 793 | 783 | 783 | +1.03% | 40,500 | 92億4995万 | +6.63% | 5.69 | 0.67 |
| 03/11 | 780 | 793 | 767 | 775 | -0.6% | 32,700 | 91億5540万 | +5.25% | 5.63 | 0.67 |
| 03/10 | 779 | 795 | 773 | 779 | +1.65% | 21,900 | 92億1055万 | +5.46% | 5.67 | 0.67 |
| 03/09 | 773 | 786 | 762 | 767 | -3.36% | 59,400 | 90億6085万 | +3.32% | 5.57 | 0.66 |
| 03/08 | 797 | 797 | 760 | 793 | -0.83% | 58,050 | 93億7601万 | +6.2% | 5.77 | 0.68 |
| 03/07 | 811 | 818 | 793 | 800 | -1.96% | 48,150 | 94億5480万 | +6.38% | 5.82 | 0.69 |
| 03/04 | 777 | 820 | 765 | 816 | +4.17% | 106,350 | 96億4390万 | +7.79% | 5.93 | 0.7 |
| 03/03 | 791 | 805 | 783 | 783 | -0.68% | 62,700 | 92億5783万 | +3.07% | 5.7 | 0.67 |
| 03/02 | 786 | 810 | 771 | 789 | +0.34% | 139,800 | 93億2086万 | +3.09% | 5.73 | 0.68 |
| 03/01 | 741 | 790 | 713 | 786 | +8.56% | 119,700 | 92億8934万 | +2.21% | 5.72 | 0.68 |
| 02/29 | 703 | 764 | 703 | 724 | +4.22% | 120,150 | 85億5659万 | -6.58% | 5.26 | 0.62 |
| 02/26 | 701 | 731 | 689 | 695 | +0.87% | 68,400 | 82億992万 | -11.17% | 5.05 | 0.6 |
| 02/25 | 677 | 697 | 677 | 689 | +1.87% | 27,900 | 81億3901万 | -12.49% | 5.01 | 0.59 |
| 02/24 | 680 | 684 | 663 | 676 | -2.03% | 88,500 | 79億8931万 | -14.97% | 4.92 | 0.58 |
| 02/23 | 711 | 712 | 687 | 690 | -2.36% | 53,700 | 81億5477万 | -14.5% | 5.02 | 0.59 |
| 02/22 | 687 | 709 | 683 | 707 | +3.92% | 32,550 | 83億5174万 | -13.4% | 5.14 | 0.61 |
| 02/19 | 691 | 697 | 673 | 680 | -5.12% | 80,550 | 80億3658万 | -17.87% | 4.94 | 0.59 |
| 02/18 | 705 | 738 | 701 | 717 | +4.27% | 60,000 | 84億6993万 | -15.09% | 5.21 | 0.62 |
| 02/17 | 687 | 716 | 673 | 687 | +3.41% | 89,850 | 81億2325万 | -20.08% | 5 | 0.59 |
| 02/16 | 667 | 692 | 653 | 665 | 0% | 124,050 | 78億5536万 | -24.12% | 4.83 | 0.57 |
| 02/15 | 667 | 675 | 635 | 665 | +6.06% | 153,450 | 78億5536万 | -25.65% | 4.83 | 0.57 |
| 02/12 | 660 | 660 | 623 | 627 | -8.91% | 200,550 | 74億626万 | -31.21% | 4.56 | 0.54 |
| 02/10 | 753 | 773 | 673 | 688 | -7.44% | 146,700 | 81億3113万 | -26.1% | 5 | 0.59 |
| 02/09 | 787 | 792 | 743 | 743 | -9.94% | 128,700 | 87億8509万 | -21.75% | 5.4 | 0.64 |
| 02/08 | 797 | 835 | 797 | 825 | -0.32% | 56,700 | 97億5420万 | -14.91% | 6 | 0.71 |
| 02/05 | 828 | 860 | 800 | 828 | -1.97% | 86,550 | 97億8572万 | -15.94% | 6.02 | 0.71 |
| 02/04 | 858 | 867 | 840 | 845 | -2.91% | 64,650 | 99億8269万 | -15.28% | 6.14 | 0.73 |
| 02/03 | 887 | 889 | 867 | 870 | -3.4% | 70,500 | 102億8210万 | -13.78% | 6.33 | 0.75 |
| 02/02 | 926 | 931 | 901 | 901 | -1.89% | 57,300 | 106億4453万 | -11.26% | 6.55 | 0.77 |
| 02/01 | 924 | 926 | 908 | 918 | +1.32% | 65,550 | 108億4938万 | -9.73% | 6.67 | 0.79 |
| 01/29 | 900 | 932 | 874 | 906 | +0.59% | 89,400 | 107億756万 | -11.18% | 6.59 | 0.78 |
| 01/28 | 907 | 925 | 891 | 901 | -0.73% | 46,950 | 106億4453万 | -12.04% | 6.55 | 0.77 |
| 01/27 | 917 | 930 | 903 | 907 | +1.19% | 54,300 | 107億2332万 | -11.74% | 6.6 | 0.78 |
| 01/26 | 896 | 955 | 893 | 897 | -3.58% | 67,200 | 105億9726万 | -13.37% | 6.52 | 0.77 |
| 01/25 | 907 | 943 | 897 | 930 | +4.1% | 96,750 | 109億9121万 | -10.66% | 6.76 | 0.8 |
| 01/22 | 867 | 903 | 853 | 893 | +7.54% | 86,250 | 105億5786万 | -14.68% | 6.5 | 0.77 |
| 01/21 | 874 | 913 | 824 | 831 | -6.74% | 178,050 | 98億1724万 | -21.26% | 6.04 | 0.71 |
| 01/20 | 957 | 961 | 883 | 891 | -7.29% | 150,750 | 105億2635万 | -16.45% | 6.48 | 0.77 |
| 01/19 | 935 | 977 | 909 | 961 | +3.59% | 167,850 | 113億5364万 | -10.64% | 6.99 | 0.83 |
| 01/18 | 933 | 967 | 913 | 927 | -7.64% | 220,050 | 109億5969万 | -14.14% | 6.74 | 0.8 |
| 01/15 | 1,081 | 1,099 | 993 | 1,004 | -5.58% | 109,800 | 118億6578万 | -7.64% | 7.3 | 0.86 |
| 01/14 | 1,067 | 1,079 | 1,013 | 1,063 | -6.18% | 135,150 | 125億6701万 | -2.63% | 7.73 | 0.91 |
| 01/13 | 1,100 | 1,147 | 1,099 | 1,133 | +4.36% | 60,150 | 133億9430万 | +3.6% | 8.24 | 0.98 |
| 01/12 | 1,120 | 1,142 | 1,061 | 1,086 | -2.46% | 111,900 | 128億3489万 | -0.64% | 7.9 | 0.93 |
| 01/08 | 1,067 | 1,130 | 1,053 | 1,113 | +2.45% | 85,200 | 131億5793万 | +1.58% | 8.1 | 0.96 |
| 01/07 | 1,101 | 1,137 | 1,079 | 1,087 | -3.15% | 96,900 | 128億4277万 | -0.94% | 7.9 | 0.93 |
| 01/06 | 1,167 | 1,193 | 1,107 | 1,122 | -4.7% | 159,150 | 132億6036万 | +2% | 8.16 | 0.97 |
| 01/05 | 1,209 | 1,237 | 1,160 | 1,177 | -4.75% | 234,000 | 139億1432万 | +7.03% | 8.56 | 1.01 |
| 01/04 | 1,226 | 1,265 | 1,184 | 1,236 | +3.06% | 316,200 | 146億767万 | +12.57% | 8.99 | 1.06 |
| 2015 |
| 12/30 | 1,145 | 1,213 | 1,127 | 1,199 | +5.89% | 239,550 | 141億7432万 | +9.63% | 8.72 | 1.03 |
| 12/29 | 1,147 | 1,163 | 1,120 | 1,133 | -1.11% | 133,200 | 133億8642万 | +3.82% | 8.24 | 0.97 |
| 12/28 | 1,051 | 1,149 | 1,047 | 1,145 | +13.77% | 238,050 | 135億3613万 | +5.27% | 8.33 | 0.99 |
| 12/25 | 1,005 | 1,024 | 980 | 1,007 | +4.28% | 67,500 | 118億9729万 | -6.96% | 7.32 | 0.87 |
| 12/24 | 999 | 1,021 | 963 | 965 | -2.49% | 100,950 | 114億879万 | -10.7% | 7.02 | 0.83 |
| 12/22 | 981 | 1,004 | 980 | 990 | -0.54% | 33,600 | 117億32万 | -8.59% | 7.2 | 0.85 |
| 12/21 | 991 | 1,017 | 971 | 995 | -1.78% | 62,400 | 117億6335万 | -7.92% | 7.24 | 0.86 |
| 12/18 | 1,040 | 1,054 | 1,007 | 1,013 | -4.88% | 68,100 | 119億7608万 | -5.91% | 7.37 | 0.87 |
| 12/17 | 1,065 | 1,068 | 1,030 | 1,065 | +0.31% | 76,950 | 125億9064万 | -0.71% | 7.75 | 0.92 |
| 12/16 | 1,095 | 1,096 | 1,062 | 1,062 | -0.62% | 49,200 | 125億5125万 | -0.38% | 7.72 | 0.91 |
| 12/15 | 1,101 | 1,118 | 1,059 | 1,069 | -2.26% | 67,200 | 126億3004万 | +0.91% | 7.77 | 0.92 |
| 12/14 | 1,088 | 1,100 | 1,081 | 1,093 | -2.5% | 56,850 | 129億2156万 | +3.93% | 7.95 | 0.94 |
| 12/11 | 1,112 | 1,131 | 1,096 | 1,121 | +1.94% | 45,450 | 132億5248万 | +7.41% | 8.15 | 0.96 |
| 12/10 | 1,087 | 1,103 | 1,084 | 1,100 | +0.18% | 28,800 | 130億35万 | +6.38% | 8 | 0.95 |
| 12/09 | 1,091 | 1,131 | 1,091 | 1,098 | -0.78% | 37,050 | 129億7672万 | +7.02% | 7.98 | 0.94 |
| 12/08 | 1,123 | 1,135 | 1,099 | 1,107 | -1.95% | 69,150 | 130億7914万 | +8.71% | 8.05 | 0.95 |
| 12/07 | 1,111 | 1,164 | 1,111 | 1,129 | +3.11% | 77,850 | 133億3915万 | +11.86% | 8.21 | 0.97 |
| 12/04 | 1,097 | 1,121 | 1,081 | 1,095 | -2.55% | 116,400 | 129億3732万 | +9.58% | 7.96 | 0.94 |
| 12/03 | 1,181 | 1,183 | 1,097 | 1,123 | -3.71% | 139,950 | 132億7612万 | +13.47% | 8.17 | 0.97 |
| 12/02 | 1,125 | 1,179 | 1,125 | 1,167 | +3.18% | 189,600 | 137億8825万 | +19.05% | 8.48 | 1 |
| 12/01 | 1,152 | 1,152 | 1,122 | 1,131 | -1.57% | 81,150 | 133億6279万 | +16.68% | 8.22 | 0.97 |
| 11/30 | 1,131 | 1,159 | 1,127 | 1,149 | +1.29% | 116,550 | 135億7552万 | +19.78% | 8.35 | 0.99 |
| 11/27 | 1,143 | 1,153 | 1,120 | 1,134 | +1.55% | 131,100 | 134億218万 | +19.62% | 8.25 | 0.98 |
| 11/26 | 1,153 | 1,153 | 1,113 | 1,117 | -2.5% | 153,750 | 131億9733万 | +19.17% | 8.12 | 0.96 |
| 11/25 | 1,140 | 1,163 | 1,120 | 1,145 | +1.12% | 250,650 | 135億3613万 | +23.42% | 8.33 | 0.99 |
| 11/24 | 1,100 | 1,147 | 1,093 | 1,133 | +7.06% | 368,400 | 133億8642万 | +23.52% | 8.24 | 0.97 |
| 11/20 | 973 | 1,058 | 973 | 1,058 | +8.77% | 150,150 | 125億398万 | +16.65% | 7.69 | 0.91 |
| 11/19 | 1,007 | 1,007 | 967 | 973 | -1.88% | 70,500 | 114億9546万 | +8.07% | 7.07 | 0.84 |
| 11/18 | 1,033 | 1,033 | 987 | 991 | -3.13% | 91,350 | 117億1608万 | +10.76% | 7.21 | 0.85 |
| 11/17 | 1,000 | 1,060 | 977 | 1,023 | +8.17% | 274,350 | 120億9427万 | +14.98% | 7.44 | 0.88 |
| 11/16 | 900 | 947 | 897 | 946 | +5.82% | 101,550 | 111億8030万 | +7.01% | 6.88 | 0.81 |
| 11/13 | 893 | 913 | 883 | 894 | -0.22% | 82,950 | 105億6574万 | +1.48% | 6.5 | 0.77 |
| 11/12 | 892 | 903 | 892 | 896 | -0.3% | 15,000 | 105億8938万 | +1.82% | 6.52 | 0.77 |
| 11/11 | 889 | 899 | 888 | 899 | +0.45% | 14,400 | 106億2089万 | +2.35% | 6.53 | 0.77 |
| 11/10 | 893 | 897 | 886 | 895 | +0.22% | 11,100 | 105億7362万 | +2.13% | 6.51 | 0.77 |
| 11/09 | 893 | 904 | 890 | 893 | +1.06% | 23,250 | 105億4998万 | +2.25% | 6.49 | 0.77 |
| 11/06 | 877 | 887 | 877 | 883 | 0% | 7,050 | 104億3968万 | +1.53% | 6.42 | 0.76 |
| 11/05 | 883 | 889 | 877 | 883 | -0.67% | 21,750 | 104億3968万 | +1.77% | 6.42 | 0.76 |
| 11/04 | 890 | 894 | 873 | 889 | -0.07% | 16,200 | 105億1059万 | +2.93% | 6.47 | 0.77 |
