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 | 1,139 | 1,148 | 1,110 | 1,110 | -1.07% | 3,360,100 | 8008億7570万 | +1.74% | 12.56 | 1.54 |
| 03/30 | 1,136 | 1,139 | 1,119 | 1,122 | -1.23% | 2,708,000 | 8095億3382万 | +3.31% | 12.7 | 1.56 |
| 03/29 | 1,122 | 1,146 | 1,122 | 1,136 | +0.35% | 2,181,500 | 8196億3495万 | +5.09% | 12.85 | 1.58 |
| 03/28 | 1,135 | 1,138 | 1,114 | 1,132 | +0.44% | 2,805,700 | 8167億4891万 | +5.3% | 12.81 | 1.57 |
| 03/25 | 1,156 | 1,158 | 1,117 | 1,127 | -2.51% | 3,322,300 | 8131億4137万 | +5.52% | 12.75 | 1.57 |
| 03/24 | 1,147 | 1,163 | 1,145 | 1,156 | +0.96% | 3,179,400 | 8340億6515万 | +8.75% | 13.08 | 1.61 |
| 03/23 | 1,126 | 1,161 | 1,120 | 1,145 | +1.96% | 6,006,300 | 8261億2854万 | +8.43% | 12.96 | 1.59 |
| 03/22 | 1,120 | 1,132 | 1,100 | 1,123 | +1.54% | 4,241,400 | 8102億5533万 | +6.75% | 12.71 | 1.56 |
| 03/18 | 1,103 | 1,118 | 1,094 | 1,106 | -0.09% | 3,070,500 | 7979億8966万 | +5.23% | 12.51 | 1.54 |
| 03/17 | 1,111 | 1,128 | 1,096 | 1,107 | +0.18% | 2,742,200 | 7987億1117万 | +5.83% | 12.53 | 1.54 |
| 03/16 | 1,100 | 1,119 | 1,098 | 1,105 | -0.18% | 2,103,500 | 7972億6815万 | +5.84% | 12.5 | 1.54 |
| 03/15 | 1,103 | 1,125 | 1,095 | 1,107 | -0.09% | 4,236,700 | 7987億1117万 | +6.14% | 12.53 | 1.54 |
| 03/14 | 1,099 | 1,112 | 1,095 | 1,108 | +2.97% | 4,286,000 | 7994億3268万 | +6.33% | 12.54 | 1.54 |
| 03/11 | 1,045 | 1,084 | 1,036 | 1,076 | +1.03% | 5,533,800 | 7763億4437万 | +3.56% | 12.17 | 1.5 |
| 03/10 | 1,059 | 1,069 | 1,051 | 1,065 | +1.14% | 2,963,800 | 7684億777万 | +2.6% | 12.05 | 1.48 |
| 03/09 | 1,055 | 1,064 | 1,042 | 1,053 | -0.28% | 2,536,400 | 7597億4965万 | +1.35% | 11.91 | 1.46 |
| 03/08 | 1,058 | 1,063 | 1,039 | 1,056 | -1.12% | 3,304,700 | 7619億1418万 | +1.54% | 11.95 | 1.47 |
| 03/07 | 1,060 | 1,070 | 1,049 | 1,068 | +1.04% | 3,326,500 | 7705億7230万 | +2.5% | 12.08 | 1.49 |
| 03/04 | 1,065 | 1,065 | 1,038 | 1,057 | +0.09% | 4,109,300 | 7626億3569万 | +1.34% | 11.96 | 1.47 |
| 03/03 | 1,080 | 1,082 | 1,047 | 1,056 | -2.4% | 4,665,400 | 7619億1418万 | +1.44% | 11.95 | 1.47 |
| 03/02 | 1,089 | 1,100 | 1,068 | 1,082 | +2.66% | 4,205,000 | 7806億7343万 | +4.24% | 12.24 | 1.5 |
| 03/01 | 1,021 | 1,059 | 1,018 | 1,054 | +2.43% | 4,383,500 | 7604億7116万 | +2.03% | 11.93 | 1.47 |
| 02/29 | 1,041 | 1,057 | 1,028 | 1,029 | -1.72% | 5,444,700 | 7424億3342万 | -0.1% | 11.64 | 1.43 |
| 02/26 | 1,053 | 1,066 | 1,040 | 1,047 | -0.38% | 4,753,000 | 7554億2059万 | +1.95% | 11.85 | 1.46 |
| 02/25 | 1,008 | 1,065 | 1,006 | 1,051 | +5.84% | 8,765,000 | 7583億663万 | +2.84% | 11.89 | 1.46 |
| 02/24 | 970 | 997 | 962 | 993 | +1.53% | 5,237,500 | 7164億5907万 | -2.55% | 11.24 | 1.38 |
| 02/23 | 1,001 | 1,012 | 970 | 978 | -1.11% | 3,800,000 | 7056億3643万 | -4.02% | 11.07 | 1.36 |
| 02/22 | 967 | 1,001 | 963 | 989 | +1.75% | 4,229,900 | 7135億7303万 | -3.04% | 11.19 | 1.38 |
| 02/19 | 983 | 990 | 958 | 972 | -1.22% | 5,139,800 | 7013億737万 | -4.8% | 11 | 1.35 |
| 02/18 | 1,030 | 1,035 | 984 | 984 | -1.7% | 6,155,800 | 7099億6549万 | -3.81% | 11.13 | 1.37 |
| 02/17 | 1,028 | 1,039 | 983 | 1,001 | -3.29% | 7,277,200 | 7222億3115万 | -2.44% | 11.33 | 1.39 |
| 02/16 | 1,071 | 1,089 | 1,031 | 1,035 | -5.13% | 7,483,200 | 7467億6248万 | +0.78% | 11.71 | 1.44 |
| 02/15 | 1,042 | 1,102 | 1,024 | 1,091 | +9.43% | 6,232,500 | 7871億6702万 | +6.13% | 12.34 | 1.52 |
| 02/12 | 1,015 | 1,034 | 988 | 997 | -5.59% | 7,601,600 | 7193億4511万 | -3.02% | 11.28 | 1.39 |
| 02/10 | 1,095 | 1,121 | 1,031 | 1,056 | -0.85% | 9,060,000 | 7619億1418万 | +2.33% | 11.95 | 1.47 |
| 02/09 | 1,027 | 1,080 | 1,027 | 1,065 | -1.21% | 10,556,300 | 7684億777万 | +3.1% | 12.05 | 1.48 |
| 02/08 | 1,028 | 1,091 | 1,024 | 1,078 | +4.26% | 5,806,100 | 7777億8739万 | +4.26% | 12.2 | 1.5 |
| 02/05 | 1,039 | 1,062 | 1,022 | 1,034 | -2.64% | 4,223,600 | 7460億4097万 | -0.19% | 11.7 | 1.44 |
| 02/04 | 1,070 | 1,079 | 1,055 | 1,062 | -1.3% | 3,116,200 | 7662億4324万 | +2.21% | 12.02 | 1.48 |
| 02/03 | 1,083 | 1,095 | 1,063 | 1,076 | -2.18% | 3,391,000 | 7763億4437万 | +3.36% | 12.17 | 1.5 |
| 02/02 | 1,100 | 1,127 | 1,096 | 1,100 | -0.54% | 4,286,600 | 7936億6061万 | +5.57% | 12.45 | 1.53 |
| 02/01 | 1,099 | 1,118 | 1,092 | 1,106 | +2.6% | 4,149,500 | 7979億8966万 | +6.14% | 12.51 | 1.54 |
| 01/29 | 1,012 | 1,082 | 1,012 | 1,078 | +7.91% | 10,017,500 | 7777億8739万 | +3.26% | 12.2 | 1.5 |
| 01/28 | 981 | 1,009 | 975 | 999 | +0.91% | 3,501,100 | 7207億8813万 | -4.49% | 11.3 | 1.39 |
| 01/27 | 986 | 1,012 | 977 | 990 | +2.59% | 3,911,300 | 7142億9454万 | -5.89% | 11.2 | 1.38 |
| 01/26 | 961 | 978 | 951 | 965 | -0.62% | 3,166,500 | 6962億5680万 | -8.96% | 10.92 | 1.34 |
| 01/25 | 983 | 983 | 961 | 971 | +0.31% | 3,363,500 | 7005億8586万 | -9.08% | 10.99 | 1.35 |
| 01/22 | 950 | 970 | 936 | 968 | +4.88% | 3,520,600 | 6984億2133万 | -9.87% | 10.95 | 1.35 |
| 01/21 | 951 | 976 | 922 | 923 | -3.25% | 5,069,300 | 6659億5340万 | -14.7% | 10.44 | 1.28 |
| 01/20 | 995 | 997 | 952 | 954 | -4.22% | 4,134,300 | 6883億2020万 | -12.56% | 10.79 | 1.33 |
| 01/19 | 999 | 1,004 | 982 | 996 | -0.7% | 3,639,800 | 7186億2360万 | -9.21% | 11.27 | 1.39 |
| 01/18 | 995 | 1,010 | 976 | 1,003 | -1.67% | 4,925,700 | 7236億7417万 | -8.98% | 11.35 | 1.39 |
| 01/15 | 1,053 | 1,062 | 1,010 | 1,020 | -1.07% | 4,582,500 | 7359億3983万 | -7.86% | 11.54 | 1.42 |
| 01/14 | 1,024 | 1,033 | 1,009 | 1,031 | -2.18% | 5,742,500 | 7438億7644万 | -7.2% | 11.67 | 1.43 |
| 01/13 | 1,032 | 1,054 | 1,031 | 1,054 | +3.03% | 3,506,300 | 7604億7116万 | -5.47% | 11.93 | 1.47 |
| 01/12 | 1,046 | 1,064 | 1,016 | 1,023 | -3.03% | 4,600,300 | 7381億436万 | -8.58% | 11.58 | 1.42 |
| 01/08 | 1,064 | 1,092 | 1,052 | 1,055 | -2.68% | 5,956,800 | 7611億9267万 | -6.22% | 11.94 | 1.47 |
| 01/07 | 1,097 | 1,106 | 1,076 | 1,084 | -1.28% | 3,146,900 | 7821億1645万 | -3.99% | 12.27 | 1.51 |
| 01/06 | 1,093 | 1,111 | 1,091 | 1,098 | +0.64% | 3,375,500 | 7922億1759万 | -2.92% | 12.42 | 1.53 |
| 01/05 | 1,085 | 1,114 | 1,075 | 1,091 | -0.27% | 4,731,400 | 7871億6702万 | -3.79% | 12.34 | 1.52 |
| 01/04 | 1,103 | 1,124 | 1,090 | 1,094 | -2.23% | 2,972,000 | 7893億3155万 | -3.78% | 12.38 | 1.52 |
| 2015 |
| 12/30 | 1,126 | 1,130 | 1,104 | 1,119 | -0.18% | 2,442,000 | 8073億6929万 | -1.76% | 12.66 | 1.56 |
| 12/29 | 1,102 | 1,121 | 1,094 | 1,121 | +1.63% | 2,895,000 | 8088億1231万 | -1.75% | 12.68 | 1.56 |
| 12/28 | 1,104 | 1,109 | 1,084 | 1,103 | +0.55% | 2,356,000 | 7958億2513万 | -3.33% | 12.48 | 1.53 |
| 12/25 | 1,115 | 1,116 | 1,092 | 1,097 | -1.35% | 3,385,000 | 7914億9608万 | -3.94% | 12.41 | 1.53 |
| 12/24 | 1,155 | 1,157 | 1,107 | 1,112 | -2.71% | 3,723,000 | 8023億1872万 | -2.71% | 12.58 | 1.55 |
| 12/22 | 1,137 | 1,152 | 1,137 | 1,143 | +0.18% | 2,573,000 | 8246億8552万 | -0.09% | 12.93 | 1.59 |
| 12/21 | 1,150 | 1,153 | 1,124 | 1,141 | -1.04% | 3,911,000 | 8232億4250万 | -0.09% | 12.91 | 1.59 |
| 12/18 | 1,172 | 1,187 | 1,152 | 1,153 | -2.21% | 5,308,000 | 8319億62万 | +1.05% | 13.05 | 1.6 |
| 12/17 | 1,187 | 1,194 | 1,176 | 1,179 | +0.86% | 3,969,000 | 8506億5987万 | +3.51% | 13.34 | 1.64 |
| 12/16 | 1,150 | 1,170 | 1,149 | 1,169 | +3.45% | 4,320,000 | 8434億4477万 | +2.9% | 13.23 | 1.63 |
| 12/15 | 1,161 | 1,174 | 1,127 | 1,130 | -3% | 5,865,000 | 8153億589万 | -0.18% | 12.79 | 1.57 |
| 12/14 | 1,129 | 1,169 | 1,116 | 1,165 | +1.92% | 5,714,000 | 8405億5873万 | +3.28% | 13.18 | 1.62 |
| 12/11 | 1,128 | 1,153 | 1,124 | 1,143 | +2.88% | 6,043,000 | 8246億8552万 | +1.87% | 12.93 | 1.59 |
| 12/10 | 1,115 | 1,133 | 1,107 | 1,111 | -0.71% | 3,702,000 | 8015億9721万 | -0.45% | 12.57 | 1.55 |
| 12/09 | 1,109 | 1,123 | 1,107 | 1,119 | +0.36% | 3,467,000 | 8073億6929万 | +0.81% | 12.66 | 1.56 |
| 12/08 | 1,139 | 1,143 | 1,111 | 1,115 | -1.5% | 3,437,000 | 8044億8325万 | +0.72% | 12.62 | 1.55 |
| 12/07 | 1,143 | 1,154 | 1,130 | 1,132 | +0.53% | 2,857,000 | 8167億4891万 | +2.44% | 12.81 | 1.57 |
| 12/04 | 1,139 | 1,145 | 1,121 | 1,126 | -2.68% | 4,010,000 | 8124億1986万 | +2.18% | 12.74 | 1.57 |
| 12/03 | 1,167 | 1,180 | 1,153 | 1,157 | -1.11% | 3,150,000 | 8347億8666万 | +5.28% | 13.09 | 1.61 |
| 12/02 | 1,158 | 1,176 | 1,156 | 1,170 | +0.95% | 3,341,000 | 8441億6628万 | +6.85% | 13.24 | 1.63 |
| 12/01 | 1,147 | 1,160 | 1,141 | 1,159 | +1.93% | 4,421,000 | 8362億2967万 | +6.33% | 13.11 | 1.61 |
| 11/30 | 1,148 | 1,149 | 1,129 | 1,137 | -1.3% | 5,084,000 | 8203億5646万 | +4.7% | 12.87 | 1.58 |
| 11/27 | 1,179 | 1,180 | 1,146 | 1,152 | -2.29% | 4,669,000 | 8311億7911万 | +6.37% | 13.03 | 1.6 |
| 11/26 | 1,166 | 1,197 | 1,165 | 1,179 | +2.52% | 5,226,000 | 8506億5987万 | +9.07% | 13.34 | 1.64 |
| 11/25 | 1,165 | 1,166 | 1,141 | 1,150 | -1.2% | 3,194,000 | 8297億3609万 | +6.78% | 13.01 | 1.6 |
| 11/24 | 1,128 | 1,168 | 1,126 | 1,164 | +3.65% | 6,129,000 | 8398億3722万 | +8.38% | 13.17 | 1.62 |
| 11/20 | 1,119 | 1,123 | 1,102 | 1,123 | +0.63% | 4,526,000 | 8102億5533万 | +4.86% | 12.71 | 1.56 |
| 11/19 | 1,136 | 1,137 | 1,112 | 1,116 | -1.15% | 4,583,000 | 8052億476万 | +4.2% | 12.63 | 1.55 |
| 11/18 | 1,133 | 1,148 | 1,126 | 1,129 | +0.27% | 5,068,000 | 8145億8439万 | +5.51% | 12.77 | 1.57 |
| 11/17 | 1,122 | 1,136 | 1,110 | 1,126 | +1.08% | 5,045,000 | 8124億1986万 | +5.23% | 12.74 | 1.57 |
| 11/16 | 1,100 | 1,124 | 1,099 | 1,114 | +0.36% | 5,688,000 | 8037億6174万 | +4.31% | 12.61 | 1.55 |
| 11/13 | 1,096 | 1,114 | 1,088 | 1,110 | +0.91% | 4,418,000 | 8008億7570万 | +4.42% | 12.56 | 1.54 |
| 11/12 | 1,099 | 1,119 | 1,096 | 1,100 | +0.73% | 4,930,000 | 7936億6061万 | +3.97% | 12.45 | 1.53 |
| 11/11 | 1,073 | 1,103 | 1,073 | 1,092 | +1.77% | 5,523,000 | 7878億8853万 | +3.61% | 12.36 | 1.52 |
| 11/10 | 1,052 | 1,085 | 1,038 | 1,073 | +2.39% | 8,594,000 | 7741億7985万 | +2.19% | 12.14 | 1.49 |
| 11/09 | 1,024 | 1,062 | 1,020 | 1,048 | +4.07% | 7,133,000 | 7561億4210万 | 0% | 11.86 | 1.46 |
| 11/06 | 989 | 1,012 | 982 | 1,007 | +1.92% | 3,763,000 | 7265億6021万 | -3.82% | 11.39 | 1.4 |
| 11/05 | 998 | 1,005 | 981 | 988 | +1.44% | 6,754,000 | 7128億5153万 | -5.64% | 11.18 | 1.37 |
| 11/04 | 1,043 | 1,046 | 969 | 974 | -5.71% | 11,997,000 | 7027億5039万 | -7.06% | 11.02 | 1.35 |
