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 | 1,007 | 1,015 | 993 | 994 | -1.88% | 9,200 | 251億3053万 | -0.8% | 10.34 | 0.65 |
| 03/30 | 1,014 | 1,029 | 1,011 | 1,013 | -0.59% | 5,600 | 256億1089万 | +1.5% | 10.54 | 0.66 |
| 03/29 | 1,018 | 1,022 | 1,007 | 1,019 | -2.21% | 14,100 | 257億6258万 | +2.52% | 10.6 | 0.67 |
| 03/28 | 1,023 | 1,042 | 1,007 | 1,042 | +2.46% | 52,300 | 263億4407万 | +5.04% | 10.84 | 0.68 |
| 03/25 | 1,010 | 1,028 | 1,001 | 1,017 | +0.79% | 30,400 | 257億1202万 | +2.94% | 10.58 | 0.67 |
| 03/24 | 1,021 | 1,029 | 1,008 | 1,009 | -1.27% | 11,200 | 255億976万 | +2.33% | 10.5 | 0.66 |
| 03/23 | 1,027 | 1,043 | 1,016 | 1,022 | -0.49% | 9,900 | 258億3843万 | +4.07% | 10.63 | 0.67 |
| 03/22 | 1,047 | 1,047 | 977 | 1,027 | -0.96% | 35,700 | 259億6484万 | +4.9% | 10.69 | 0.67 |
| 03/18 | 1,017 | 1,042 | 999 | 1,037 | +1.17% | 12,100 | 262億1766万 | +6.47% | 10.79 | 0.68 |
| 03/17 | 1,029 | 1,030 | 1,017 | 1,025 | +0.49% | 12,200 | 259億1428万 | +6% | 10.67 | 0.67 |
| 03/16 | 1,012 | 1,030 | 1,012 | 1,020 | -0.29% | 7,200 | 257億8786万 | +5.92% | 10.61 | 0.67 |
| 03/15 | 1,020 | 1,030 | 1,010 | 1,023 | -0.78% | 7,900 | 258億6371万 | +6.34% | 10.64 | 0.67 |
| 03/14 | 1,009 | 1,039 | 969 | 1,031 | +2.38% | 18,900 | 260億6597万 | +7.28% | 10.73 | 0.68 |
| 03/11 | 979 | 1,010 | 979 | 1,007 | +1.31% | 24,800 | 254億5920万 | +4.9% | 10.48 | 0.66 |
| 03/10 | 977 | 1,004 | 977 | 994 | +3.11% | 13,000 | 251億3053万 | +3.76% | 10.34 | 0.65 |
| 03/09 | 975 | 990 | 960 | 964 | -1.93% | 10,200 | 243億7206万 | +0.63% | 10.03 | 0.63 |
| 03/08 | 988 | 996 | 967 | 983 | -0.91% | 11,900 | 248億5242万 | +2.5% | 10.23 | 0.64 |
| 03/07 | 1,002 | 1,002 | 963 | 992 | -0.7% | 17,400 | 250億7996万 | +3.23% | 10.32 | 0.65 |
| 03/04 | 993 | 1,000 | 988 | 999 | +0.71% | 7,300 | 252億5694万 | +3.95% | 10.4 | 0.65 |
| 03/03 | 986 | 993 | 981 | 992 | +0.2% | 8,000 | 250億7996万 | +3.33% | 10.32 | 0.65 |
| 03/02 | 970 | 995 | 970 | 990 | +2.91% | 7,700 | 250億2940万 | +3.13% | 10.3 | 0.65 |
| 03/01 | 968 | 973 | 955 | 962 | -0.62% | 13,100 | 243億2150万 | +0.42% | 10.01 | 0.63 |
| 02/29 | 989 | 1,000 | 968 | 968 | +0.94% | 21,800 | 244億7319万 | +1.04% | 10.07 | 0.63 |
| 02/26 | 970 | 970 | 954 | 959 | +0.21% | 18,600 | 242億4565万 | +0.21% | 9.98 | 0.63 |
| 02/25 | 892 | 959 | 892 | 957 | +6.69% | 19,900 | 241億9508万 | +0.21% | 9.96 | 0.63 |
| 02/24 | 915 | 922 | 888 | 897 | -2.18% | 23,200 | 226億7815万 | -5.97% | 9.33 | 0.59 |
| 02/23 | 964 | 964 | 912 | 917 | -4.58% | 12,300 | 231億8380万 | -4.08% | 9.54 | 0.6 |
| 02/22 | 952 | 986 | 943 | 961 | +1.59% | 28,700 | 242億9621万 | +0.31% | 10 | 0.63 |
| 02/19 | 949 | 963 | 923 | 946 | -1.25% | 10,600 | 239億1698万 | -1.36% | 9.84 | 0.62 |
| 02/18 | 945 | 963 | 930 | 958 | +3.9% | 4,700 | 242億2037万 | -0.21% | 9.97 | 0.63 |
| 02/17 | 932 | 947 | 910 | 922 | -1.18% | 9,800 | 233億1021万 | -4.16% | 9.59 | 0.6 |
| 02/16 | 920 | 963 | 920 | 933 | +1.41% | 11,900 | 235億8831万 | -3.22% | 9.71 | 0.61 |
| 02/15 | 887 | 926 | 872 | 920 | +7.35% | 9,700 | 232億5964万 | -4.76% | 9.57 | 0.6 |
| 02/12 | 900 | 904 | 854 | 857 | -7.35% | 21,400 | 216億6686万 | -11.65% | 8.92 | 0.56 |
| 02/10 | 987 | 990 | 920 | 925 | -6.28% | 18,500 | 233億8605万 | -5.32% | 9.63 | 0.61 |
| 02/09 | 990 | 994 | 977 | 987 | -2.85% | 16,400 | 249億5355万 | +0.51% | 10.27 | 0.65 |
| 02/08 | 977 | 1,021 | 977 | 1,016 | +2.94% | 12,500 | 256億8674万 | +3.15% | 10.57 | 0.67 |
| 02/05 | 975 | 993 | 970 | 987 | +1.54% | 17,400 | 249億5355万 | 0% | 10.27 | 0.65 |
| 02/04 | 967 | 981 | 967 | 972 | -1.02% | 5,500 | 245億7432万 | -1.92% | 10.11 | 0.64 |
| 02/03 | 991 | 991 | 964 | 982 | -2% | 9,400 | 248億2714万 | -1.31% | 10.22 | 0.64 |
| 02/02 | 1,003 | 1,019 | 998 | 1,002 | -2.15% | 11,400 | 253億3278万 | +0.6% | 10.43 | 0.66 |
| 02/01 | 1,000 | 1,039 | 1,000 | 1,024 | +2.61% | 18,700 | 258億8899万 | +2.71% | 10.66 | 0.67 |
| 01/29 | 976 | 998 | 976 | 998 | +2.25% | 8,900 | 252億3166万 | +0.1% | 10.38 | 0.65 |
| 01/28 | 976 | 997 | 966 | 976 | +0.31% | 17,300 | 246億7545万 | -2.2% | 10.16 | 0.64 |
| 01/27 | 943 | 975 | 943 | 973 | +3.51% | 8,300 | 245億9960万 | -2.89% | 10.12 | 0.64 |
| 01/26 | 964 | 964 | 940 | 940 | -2.99% | 8,200 | 237億6529万 | -6.56% | 9.78 | 0.62 |
| 01/25 | 966 | 987 | 961 | 969 | +1.36% | 8,600 | 244億9847万 | -4.15% | 10.08 | 0.63 |
| 01/22 | 925 | 964 | 914 | 956 | +7.3% | 12,700 | 241億6980万 | -5.72% | 9.95 | 0.63 |
| 01/21 | 930 | 938 | 888 | 891 | -4.4% | 21,600 | 225億2646万 | -12.56% | 9.27 | 0.58 |
| 01/20 | 962 | 969 | 932 | 932 | -3.02% | 24,700 | 235億6303万 | -9.25% | 9.7 | 0.61 |
| 01/19 | 960 | 980 | 948 | 961 | -0.1% | 12,500 | 242億9621万 | -6.88% | 10 | 0.63 |
| 01/18 | 963 | 976 | 951 | 962 | -1.64% | 10,400 | 243億2150万 | -7.23% | 10.01 | 0.63 |
| 01/15 | 999 | 1,012 | 973 | 978 | +0.1% | 10,100 | 247億2601万 | -6.14% | 10.18 | 0.64 |
| 01/14 | 975 | 988 | 959 | 977 | -2.5% | 17,700 | 247億73万 | -6.69% | 10.17 | 0.64 |
| 01/13 | 968 | 1,010 | 968 | 1,002 | +3.51% | 13,300 | 253億3278万 | -4.75% | 10.43 | 0.66 |
| 01/12 | 997 | 997 | 965 | 968 | -3.01% | 19,900 | 244億7319万 | -8.42% | 10.07 | 0.63 |
| 01/08 | 1,007 | 1,021 | 996 | 998 | -2.16% | 19,500 | 252億3166万 | -6.11% | 10.38 | 0.65 |
| 01/07 | 1,039 | 1,059 | 1,020 | 1,020 | -1.83% | 11,200 | 257億8786万 | -4.49% | 10.61 | 0.67 |
| 01/06 | 1,040 | 1,065 | 1,030 | 1,039 | -0.38% | 10,100 | 262億6823万 | -2.99% | 10.81 | 0.68 |
| 01/05 | 1,039 | 1,070 | 1,039 | 1,043 | -0.86% | 12,200 | 263億6936万 | -2.89% | 10.85 | 0.68 |
| 01/04 | 1,064 | 1,085 | 1,038 | 1,052 | -2.68% | 12,200 | 265億9690万 | -2.23% | 10.95 | 0.69 |
| 2015 |
| 12/30 | 1,090 | 1,105 | 1,075 | 1,081 | -0.18% | 10,500 | 273億3008万 | +0.28% | 11.25 | 0.71 |
| 12/29 | 1,076 | 1,086 | 1,049 | 1,083 | +1.59% | 12,000 | 273億8064万 | +0.37% | 11.27 | 0.71 |
| 12/28 | 1,038 | 1,074 | 1,035 | 1,066 | +4.61% | 13,400 | 269億5085万 | -1.3% | 11.09 | 0.7 |
| 12/25 | 1,022 | 1,030 | 1,017 | 1,019 | -0.68% | 11,400 | 257億6258万 | -5.82% | 10.6 | 0.67 |
| 12/24 | 1,036 | 1,052 | 1,026 | 1,026 | -0.1% | 12,900 | 259億3956万 | -5.44% | 10.68 | 0.67 |
| 12/22 | 1,021 | 1,038 | 1,006 | 1,027 | +1.08% | 27,700 | 259億6484万 | -5.69% | 10.69 | 0.67 |
| 12/21 | 1,052 | 1,052 | 1,001 | 1,016 | -4.69% | 70,800 | 256億8674万 | -6.87% | 10.57 | 0.67 |
| 12/18 | 1,077 | 1,080 | 1,060 | 1,066 | -1.02% | 27,800 | 269億5085万 | -2.47% | 11.09 | 0.7 |
| 12/17 | 1,096 | 1,096 | 1,067 | 1,077 | +1.03% | 21,800 | 272億2895万 | -1.46% | 11.21 | 0.71 |
| 12/16 | 1,057 | 1,075 | 1,056 | 1,066 | +1.52% | 14,500 | 269億5085万 | -2.47% | 11.09 | 0.7 |
| 12/15 | 1,070 | 1,085 | 1,010 | 1,050 | -1.78% | 21,200 | 265億4633万 | -3.85% | 10.93 | 0.69 |
| 12/14 | 1,080 | 1,080 | 1,051 | 1,069 | -2.02% | 10,000 | 270億2669万 | -2.11% | 11.12 | 0.7 |
| 12/11 | 1,065 | 1,095 | 1,052 | 1,091 | +3.22% | 43,300 | 275億8290万 | +0.09% | 11.35 | 0.71 |
| 12/10 | 1,063 | 1,075 | 1,039 | 1,057 | -2.67% | 34,600 | 267億2331万 | -2.94% | 11 | 0.69 |
| 12/09 | 1,085 | 1,105 | 1,081 | 1,086 | -0.91% | 14,500 | 274億5649万 | -0.28% | 11.3 | 0.71 |
| 12/08 | 1,109 | 1,109 | 1,094 | 1,096 | -1.17% | 8,600 | 277億931万 | +0.74% | 11.4 | 0.72 |
| 12/07 | 1,115 | 1,119 | 1,105 | 1,109 | +0.82% | 18,300 | 280億3798万 | +2.02% | 11.54 | 0.73 |
| 12/04 | 1,111 | 1,111 | 1,088 | 1,100 | -2.14% | 17,500 | 278億1044万 | +1.29% | 11.45 | 0.72 |
| 12/03 | 1,104 | 1,124 | 1,102 | 1,124 | +0.81% | 15,700 | 284億1722万 | +3.69% | 11.7 | 0.74 |
| 12/02 | 1,115 | 1,115 | 1,102 | 1,115 | -0.18% | 16,100 | 281億8968万 | +3.05% | 11.6 | 0.73 |
| 12/01 | 1,115 | 1,119 | 1,106 | 1,117 | +0.9% | 13,700 | 282億4024万 | +3.33% | 11.62 | 0.73 |
| 11/30 | 1,115 | 1,115 | 1,105 | 1,107 | +0.54% | 9,600 | 279億8742万 | +2.59% | 11.52 | 0.73 |
| 11/27 | 1,110 | 1,112 | 1,099 | 1,101 | -0.18% | 10,600 | 278億3572万 | +2.32% | 11.46 | 0.72 |
| 11/26 | 1,110 | 1,115 | 1,099 | 1,103 | -0.18% | 15,700 | 278億8629万 | +2.8% | 11.48 | 0.72 |
| 11/25 | 1,111 | 1,111 | 1,104 | 1,105 | +0.09% | 8,400 | 279億3685万 | +3.27% | 11.5 | 0.72 |
| 11/24 | 1,100 | 1,106 | 1,096 | 1,104 | -0.54% | 18,600 | 279億1157万 | +3.47% | 11.49 | 0.72 |
| 11/20 | 1,105 | 1,113 | 1,099 | 1,110 | +0.82% | 25,000 | 280億6326万 | +4.42% | 11.55 | 0.73 |
| 11/19 | 1,102 | 1,106 | 1,089 | 1,101 | +0.64% | 22,400 | 278億3572万 | +3.97% | 11.46 | 0.72 |
| 11/18 | 1,128 | 1,131 | 1,089 | 1,094 | -2.58% | 52,400 | 276億5875万 | +3.8% | 11.38 | 0.72 |
| 11/17 | 1,077 | 1,150 | 1,060 | 1,123 | +4.17% | 71,000 | 283億9193万 | +6.95% | 11.69 | 0.74 |
| 11/16 | 1,065 | 1,082 | 1,060 | 1,078 | +0.19% | 10,100 | 272億5423万 | +3.16% | 11.22 | 0.71 |
| 11/13 | 1,078 | 1,087 | 1,060 | 1,076 | -0.19% | 11,800 | 272億367万 | +3.26% | 11.2 | 0.71 |
| 11/12 | 1,055 | 1,093 | 1,054 | 1,078 | +2.18% | 28,400 | 272億5423万 | +3.75% | 11.22 | 0.71 |
| 11/11 | 1,040 | 1,057 | 1,031 | 1,055 | +0.86% | 13,600 | 266億7274万 | +1.83% | 10.98 | 0.69 |
| 11/10 | 1,036 | 1,048 | 1,028 | 1,046 | -0.76% | 11,000 | 264億4520万 | +1.36% | 10.88 | 0.69 |
| 11/09 | 1,028 | 1,054 | 1,021 | 1,054 | +2.53% | 21,700 | 266億4746万 | +2.43% | 10.97 | 0.69 |
| 11/06 | 1,070 | 1,070 | 1,000 | 1,028 | -3.75% | 26,300 | 259億9012万 | +0.19% | 10.7 | 0.67 |
| 11/05 | 1,070 | 1,080 | 1,030 | 1,068 | +1.14% | 42,700 | 270億141万 | +4.4% | 11.11 | 0.7 |
| 11/04 | 1,061 | 1,066 | 1,050 | 1,056 | +0.86% | 16,400 | 266億9802万 | +3.73% | 10.99 | 0.69 |
