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 |
|---|
| 2016 |
| 03/31 | 2,484 | 2,552 | 2,484 | 2,522 | +1.98% | 392,900 | 1441億4434万 | -4.76% | 68.97 | 0.34 |
| 03/30 | 2,507 | 2,518 | 2,467 | 2,473 | -2.83% | 447,100 | 1413億4376万 | -6.54% | 67.63 | 0.34 |
| 03/29 | 2,544 | 2,567 | 2,521 | 2,545 | -0.59% | 251,700 | 1454億5890万 | -3.89% | 69.59 | 0.35 |
| 03/28 | 2,562 | 2,580 | 2,531 | 2,560 | +0.55% | 427,100 | 1463億1622万 | -3.32% | 70.01 | 0.35 |
| 03/25 | 2,600 | 2,602 | 2,509 | 2,546 | -2.38% | 773,900 | 1455億1605万 | -3.89% | 69.62 | 0.35 |
| 03/24 | 2,675 | 2,690 | 2,598 | 2,608 | -3.98% | 365,900 | 1490億5965万 | -1.88% | 71.32 | 0.35 |
| 03/23 | 2,729 | 2,744 | 2,702 | 2,716 | -0.44% | 179,500 | 1552億3237万 | +2.22% | 74.27 | 0.37 |
| 03/22 | 2,756 | 2,799 | 2,707 | 2,728 | -0.4% | 235,000 | 1559億1822万 | +2.67% | 74.6 | 0.37 |
| 03/18 | 2,764 | 2,785 | 2,708 | 2,739 | +0.51% | 358,600 | 1565億4693万 | +3.2% | 74.9 | 0.37 |
| 03/17 | 2,734 | 2,827 | 2,715 | 2,725 | +1.53% | 410,300 | 1557億4676万 | +3.02% | 74.52 | 0.37 |
| 03/16 | 2,702 | 2,731 | 2,673 | 2,684 | -1.83% | 416,700 | 1534億341万 | +1.63% | 73.4 | 0.36 |
| 03/15 | 2,800 | 2,801 | 2,708 | 2,734 | -3.36% | 476,900 | 1562億6115万 | +3.44% | 74.76 | 0.37 |
| 03/14 | 2,828 | 2,868 | 2,804 | 2,829 | +0.96% | 224,300 | 1616億9086万 | +6.8% | 77.36 | 0.38 |
| 03/11 | 2,757 | 2,814 | 2,721 | 2,802 | +0.11% | 378,700 | 1601億4768万 | +5.5% | 76.62 | 0.38 |
| 03/10 | 2,827 | 2,854 | 2,767 | 2,799 | +1.45% | 357,200 | 1599億7621万 | +5.11% | 76.54 | 0.38 |
| 03/09 | 2,734 | 2,761 | 2,709 | 2,759 | -0.58% | 474,800 | 1576億9002万 | +3.41% | 75.45 | 0.37 |
| 03/08 | 2,791 | 2,831 | 2,712 | 2,775 | +0.29% | 387,000 | 1586億450万 | +3.62% | 75.88 | 0.38 |
| 03/07 | 2,821 | 2,840 | 2,743 | 2,767 | -0.75% | 378,800 | 1581億4726万 | +2.75% | 75.67 | 0.38 |
| 03/04 | 2,650 | 2,800 | 2,650 | 2,788 | +5.53% | 537,400 | 1593億4751万 | +3.07% | 76.24 | 0.38 |
| 03/03 | 2,609 | 2,647 | 2,580 | 2,642 | +1.73% | 431,600 | 1510億291万 | -2.51% | 72.25 | 0.36 |
| 03/02 | 2,574 | 2,619 | 2,542 | 2,597 | +4.55% | 518,600 | 1484億3095万 | -4.66% | 71.02 | 0.35 |
| 03/01 | 2,444 | 2,511 | 2,425 | 2,484 | +2.48% | 438,100 | 1419億7246万 | -9.08% | 67.93 | 0.34 |
| 02/29 | 2,489 | 2,525 | 2,423 | 2,424 | -2.18% | 448,600 | 1385億4317万 | -11.89% | 66.29 | 0.33 |
| 02/26 | 2,480 | 2,498 | 2,450 | 2,478 | +0.41% | 392,300 | 1416億2953万 | -10.38% | 67.76 | 0.34 |
| 02/25 | 2,491 | 2,517 | 2,432 | 2,468 | -0.28% | 537,400 | 1410億5798万 | -10.93% | 67.49 | 0.34 |
| 02/24 | 2,479 | 2,502 | 2,428 | 2,475 | -1.71% | 371,600 | 1414億5807万 | -10.94% | 67.68 | 0.34 |
| 02/23 | 2,584 | 2,625 | 2,511 | 2,518 | -1.02% | 520,700 | 1439億1572万 | -9.81% | 68.86 | 0.34 |
| 02/22 | 2,548 | 2,580 | 2,518 | 2,544 | -1.89% | 394,200 | 1454億175万 | -9.21% | 69.57 | 0.35 |
| 02/19 | 2,718 | 2,730 | 2,555 | 2,593 | -6.32% | 641,200 | 1482億233万 | -7.82% | 70.91 | 0.35 |
| 02/18 | 2,677 | 2,807 | 2,667 | 2,768 | +7.25% | 698,400 | 1582億441万 | -1.95% | 75.69 | 0.38 |
| 02/17 | 2,685 | 2,693 | 2,542 | 2,581 | -5.49% | 566,300 | 1475億1647万 | -8.73% | 70.58 | 0.35 |
| 02/16 | 2,652 | 2,757 | 2,650 | 2,731 | +2.75% | 251,200 | 1560億8969万 | -3.8% | 74.68 | 0.37 |
| 02/15 | 2,612 | 2,692 | 2,580 | 2,658 | +5.81% | 446,800 | 1519億1739万 | -6.83% | 72.69 | 0.36 |
| 02/12 | 2,550 | 2,607 | 2,505 | 2,512 | -3.94% | 520,700 | 1435億7279万 | -12.47% | 68.69 | 0.34 |
| 02/10 | 2,691 | 2,728 | 2,574 | 2,615 | -4.04% | 751,400 | 1494億5973万 | -9.77% | 71.51 | 0.35 |
| 02/09 | 2,766 | 2,782 | 2,716 | 2,725 | -5.71% | 444,900 | 1557億4676万 | -6.81% | 74.52 | 0.37 |
| 02/08 | 2,866 | 2,920 | 2,803 | 2,890 | -3.6% | 570,200 | 1651億7730万 | -1.9% | 79.03 | 0.39 |
| 02/05 | 3,015 | 3,035 | 2,945 | 2,998 | +0.54% | 481,400 | 1713億5001万 | +1.25% | 81.98 | 0.41 |
| 02/04 | 2,947 | 2,995 | 2,906 | 2,982 | +1.91% | 663,600 | 1704億3554万 | +0.37% | 81.55 | 0.4 |
| 02/03 | 2,900 | 2,946 | 2,870 | 2,926 | -3.11% | 445,000 | 1672億3487万 | -1.75% | 80.01 | 0.4 |
| 02/02 | 3,065 | 3,070 | 2,997 | 3,020 | -3.67% | 327,700 | 1726億742万 | +1.1% | 82.58 | 0.41 |
| 02/01 | 3,135 | 3,150 | 3,100 | 3,135 | +1.62% | 294,500 | 1791億8022万 | +4.67% | 85.73 | 0.43 |
| 01/29 | 2,990 | 3,115 | 2,972 | 3,085 | +6.09% | 570,400 | 1763億2248万 | +2.97% | 84.36 | 0.42 |
| 01/28 | 2,972 | 2,976 | 2,895 | 2,908 | -2.42% | 316,600 | 1662億608万 | -3.03% | 79.52 | 0.39 |
| 01/27 | 2,900 | 2,993 | 2,892 | 2,980 | +5.97% | 570,400 | 1703億2123万 | -1% | 81.49 | 0.4 |
| 01/26 | 2,852 | 2,880 | 2,803 | 2,812 | -4.68% | 433,000 | 1607億1923万 | -6.92% | 76.9 | 0.38 |
| 01/25 | 2,845 | 2,999 | 2,839 | 2,950 | +6.54% | 934,300 | 1686億658万 | -2.96% | 80.67 | 0.4 |
| 01/22 | 2,730 | 2,774 | 2,696 | 2,769 | +5.49% | 507,000 | 1582億6157万 | -9.18% | 75.72 | 0.38 |
| 01/21 | 2,670 | 2,737 | 2,625 | 2,625 | -1.69% | 388,600 | 1500億3128万 | -14.41% | 71.78 | 0.36 |
| 01/20 | 2,764 | 2,767 | 2,664 | 2,670 | -4.68% | 528,800 | 1526億325万 | -13.7% | 73.01 | 0.36 |
| 01/19 | 2,769 | 2,820 | 2,736 | 2,801 | +1.19% | 275,800 | 1600億9052万 | -10.17% | 76.6 | 0.38 |
| 01/18 | 2,737 | 2,783 | 2,707 | 2,768 | -2.05% | 469,100 | 1582億441万 | -11.76% | 75.69 | 0.38 |
| 01/15 | 2,870 | 2,928 | 2,805 | 2,826 | -0.14% | 377,700 | 1615億1939万 | -10.48% | 77.28 | 0.38 |
| 01/14 | 2,845 | 2,848 | 2,786 | 2,830 | -2.45% | 528,500 | 1617億4801万 | -10.98% | 77.39 | 0.38 |
| 01/13 | 2,880 | 2,913 | 2,854 | 2,901 | +1.75% | 429,700 | 1658億600万 | -9.46% | 79.33 | 0.39 |
| 01/12 | 3,000 | 3,010 | 2,850 | 2,851 | -7.44% | 805,400 | 1629億4826万 | -11.68% | 77.96 | 0.39 |
| 01/08 | 3,095 | 3,120 | 3,055 | 3,080 | -0.65% | 370,400 | 1760億3671万 | -5.26% | 84.22 | 0.42 |
| 01/07 | 3,150 | 3,200 | 3,095 | 3,100 | -3.13% | 399,400 | 1771億7980万 | -5.05% | 84.77 | 0.42 |
| 01/06 | 3,255 | 3,280 | 3,170 | 3,200 | -1.99% | 286,100 | 1828億9528万 | -2.38% | 87.51 | 0.43 |
| 01/05 | 3,240 | 3,290 | 3,200 | 3,265 | -0.46% | 442,500 | 1866億1034万 | -0.73% | 89.28 | 0.44 |
| 01/04 | 3,300 | 3,355 | 3,245 | 3,280 | +0.46% | 402,400 | 1874億6766万 | -0.49% | 89.69 | 0.45 |
| 2015 |
| 12/30 | 3,295 | 3,325 | 3,260 | 3,265 | +0.93% | 341,700 | 1866億1034万 | -1.15% | 89.28 | 0.44 |
| 12/29 | 3,150 | 3,240 | 3,135 | 3,235 | +1.73% | 230,500 | 1848億9570万 | -2.35% | 88.46 | 0.44 |
| 12/28 | 3,150 | 3,200 | 3,140 | 3,180 | +1.11% | 184,500 | 1817億5218万 | -4.33% | 86.96 | 0.43 |
| 12/25 | 3,225 | 3,245 | 3,130 | 3,145 | -2.33% | 196,100 | 1797億5177万 | -5.73% | 86 | 0.43 |
| 12/24 | 3,205 | 3,265 | 3,200 | 3,220 | +1.9% | 328,400 | 1840億3837万 | -3.82% | 88.05 | 0.44 |
| 12/22 | 3,145 | 3,175 | 3,135 | 3,160 | +0.16% | 204,400 | 1806億909万 | -5.9% | 86.41 | 0.43 |
| 12/21 | 3,165 | 3,195 | 3,130 | 3,155 | -0.63% | 212,400 | 1803億2331万 | -6.35% | 86.28 | 0.43 |
| 12/18 | 3,220 | 3,255 | 3,165 | 3,175 | -2.46% | 261,900 | 1814億6641万 | -6.04% | 86.82 | 0.43 |
| 12/17 | 3,300 | 3,315 | 3,245 | 3,255 | -0.91% | 211,500 | 1860億3879万 | -3.93% | 89.01 | 0.44 |
| 12/16 | 3,250 | 3,320 | 3,250 | 3,285 | +3.3% | 294,400 | 1877億5343万 | -3.3% | 89.83 | 0.45 |
| 12/15 | 3,225 | 3,240 | 3,180 | 3,180 | -1.55% | 288,800 | 1817億5218万 | -6.55% | 86.96 | 0.43 |
| 12/14 | 3,200 | 3,255 | 3,160 | 3,230 | -1.67% | 356,800 | 1846億992万 | -5.42% | 88.33 | 0.44 |
| 12/11 | 3,220 | 3,295 | 3,220 | 3,285 | +0.31% | 219,100 | 1877億5343万 | -4.26% | 89.83 | 0.45 |
| 12/10 | 3,275 | 3,310 | 3,255 | 3,275 | 0% | 173,200 | 1871億8189万 | -5.13% | 89.56 | 0.44 |
| 12/09 | 3,245 | 3,360 | 3,230 | 3,275 | +0.31% | 357,400 | 1871億8189万 | -5.59% | 89.56 | 0.44 |
| 12/08 | 3,350 | 3,350 | 3,250 | 3,265 | -3.83% | 454,800 | 1866億1034万 | -6.18% | 89.28 | 0.44 |
| 12/07 | 3,425 | 3,430 | 3,380 | 3,395 | -1.59% | 259,100 | 1940億4046万 | -2.86% | 92.84 | 0.46 |
| 12/04 | 3,460 | 3,505 | 3,415 | 3,450 | -1.43% | 217,400 | 1971億8397万 | -1.57% | 94.34 | 0.47 |
| 12/03 | 3,405 | 3,525 | 3,400 | 3,500 | +2.19% | 417,700 | 2000億4171万 | -0.28% | 95.71 | 0.48 |
| 12/02 | 3,445 | 3,450 | 3,410 | 3,425 | -0.15% | 188,700 | 1957億5510万 | -2.5% | 93.66 | 0.46 |
| 12/01 | 3,400 | 3,460 | 3,395 | 3,430 | +0.44% | 210,600 | 1960億4088万 | -2.7% | 93.8 | 0.47 |
| 11/30 | 3,430 | 3,445 | 3,385 | 3,415 | -1.87% | 275,500 | 1951億8356万 | -3.53% | 93.39 | 0.46 |
| 11/27 | 3,465 | 3,505 | 3,440 | 3,480 | +1.02% | 184,300 | 1988億9862万 | -2.05% | 95.16 | 0.47 |
| 11/26 | 3,460 | 3,480 | 3,430 | 3,445 | -0.43% | 163,500 | 1968億9820万 | -3.34% | 94.21 | 0.47 |
| 11/25 | 3,480 | 3,535 | 3,450 | 3,460 | -1.56% | 283,900 | 1977億5552万 | -3.16% | 94.62 | 0.47 |
| 11/24 | 3,495 | 3,525 | 3,455 | 3,515 | +0.29% | 156,800 | 2008億9903万 | -1.84% | 96.12 | 0.48 |
| 11/20 | 3,490 | 3,505 | 3,450 | 3,505 | +0.86% | 237,300 | 2003億2748万 | -2.34% | 95.85 | 0.48 |
| 11/19 | 3,470 | 3,490 | 3,445 | 3,475 | +1.02% | 185,400 | 1986億1284万 | -3.34% | 95.03 | 0.47 |
| 11/18 | 3,485 | 3,505 | 3,415 | 3,440 | -1.29% | 225,900 | 1966億1242万 | -4.47% | 94.07 | 0.47 |
| 11/17 | 3,460 | 3,515 | 3,460 | 3,485 | +1.9% | 217,200 | 1991億8439万 | -3.44% | 95.3 | 0.47 |
| 11/16 | 3,365 | 3,455 | 3,365 | 3,420 | +0.59% | 267,200 | 1954億6933万 | -5.52% | 93.52 | 0.46 |
| 11/13 | 3,375 | 3,400 | 3,365 | 3,400 | -0.15% | 187,200 | 1943億2623万 | -6.34% | 92.98 | 0.46 |
| 11/12 | 3,445 | 3,460 | 3,380 | 3,405 | -2.16% | 360,400 | 1946億1201万 | -6.43% | 93.11 | 0.46 |
| 11/11 | 3,440 | 3,515 | 3,425 | 3,480 | +1.02% | 381,000 | 1988億9862万 | -4.4% | 95.16 | 0.47 |
| 11/10 | 3,455 | 3,475 | 3,410 | 3,445 | -0.58% | 366,800 | 1968億9820万 | -5.31% | 94.21 | 0.47 |
| 11/09 | 3,545 | 3,565 | 3,450 | 3,465 | -5.07% | 588,100 | 1980億4129万 | -4.6% | 94.75 | 0.47 |
| 11/06 | 3,800 | 3,800 | 3,590 | 3,650 | -3.95% | 378,200 | 2086億1493万 | +0.69% | 99.81 | 0.5 |
| 11/05 | 3,675 | 3,810 | 3,645 | 3,800 | +2.84% | 367,100 | 2171億8814万 | +5.44% | 103.91 | 0.52 |
| 11/04 | 3,660 | 3,755 | 3,655 | 3,695 | +3.79% | 383,200 | 2111億8689万 | +3.36% | 101.04 | 0.5 |
