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 | 1,462 | 1,466 | 1,413 | 1,414 | -2.55% | 330,500 | 1170億3079万 | -6.79% | 15.63 | 1.02 |
| 03/30 | 1,446 | 1,470 | 1,432 | 1,451 | -0.48% | 278,000 | 1200億9312万 | -4.66% | 16.04 | 1.04 |
| 03/29 | 1,458 | 1,479 | 1,444 | 1,458 | -1.82% | 301,600 | 1206億7248万 | -4.33% | 16.11 | 1.05 |
| 03/28 | 1,483 | 1,488 | 1,459 | 1,485 | +1.09% | 289,000 | 1229億716万 | -2.75% | 16.41 | 1.07 |
| 03/25 | 1,504 | 1,504 | 1,461 | 1,469 | -2.26% | 260,000 | 1215億8291万 | -3.86% | 16.23 | 1.06 |
| 03/24 | 1,508 | 1,530 | 1,501 | 1,503 | -0.4% | 215,800 | 1243億9694万 | -1.76% | 16.61 | 1.08 |
| 03/23 | 1,517 | 1,535 | 1,502 | 1,509 | +0.27% | 228,500 | 1248億9354万 | -1.37% | 16.68 | 1.08 |
| 03/22 | 1,494 | 1,528 | 1,491 | 1,505 | +1.07% | 257,300 | 1245億6248万 | -1.57% | 16.63 | 1.08 |
| 03/18 | 1,507 | 1,515 | 1,478 | 1,489 | -1.33% | 311,200 | 1232億3822万 | -2.62% | 16.46 | 1.07 |
| 03/17 | 1,549 | 1,550 | 1,498 | 1,509 | -3.21% | 610,200 | 1248億9354万 | -1.18% | 16.68 | 1.08 |
| 03/16 | 1,606 | 1,620 | 1,557 | 1,559 | -3.35% | 296,400 | 1290億3183万 | +2.23% | 17.23 | 1.12 |
| 03/15 | 1,590 | 1,626 | 1,583 | 1,613 | +1.45% | 247,300 | 1335億118万 | +5.7% | 17.83 | 1.16 |
| 03/14 | 1,570 | 1,594 | 1,562 | 1,590 | +1.79% | 118,400 | 1315億9757万 | +4.19% | 17.57 | 1.14 |
| 03/11 | 1,521 | 1,567 | 1,514 | 1,562 | +1.69% | 329,200 | 1292億8012万 | +2.29% | 17.26 | 1.12 |
| 03/10 | 1,511 | 1,547 | 1,509 | 1,536 | +3.71% | 189,400 | 1271億2821万 | +0.52% | 16.98 | 1.1 |
| 03/09 | 1,513 | 1,523 | 1,460 | 1,481 | -2.63% | 253,500 | 1225億7610万 | -3.33% | 16.37 | 1.06 |
| 03/08 | 1,524 | 1,533 | 1,477 | 1,521 | -0.59% | 155,000 | 1258億8673万 | -1.17% | 16.81 | 1.09 |
| 03/07 | 1,553 | 1,555 | 1,528 | 1,530 | -1.48% | 117,600 | 1266億3162万 | -0.84% | 16.91 | 1.1 |
| 03/04 | 1,505 | 1,555 | 1,486 | 1,553 | +3.4% | 189,900 | 1285億3523万 | +0.45% | 17.16 | 1.12 |
| 03/03 | 1,501 | 1,506 | 1,478 | 1,502 | -1.25% | 185,700 | 1243億1418万 | -2.91% | 16.6 | 1.08 |
| 03/02 | 1,528 | 1,531 | 1,506 | 1,521 | +0.2% | 169,700 | 1258億8673万 | -1.81% | 16.81 | 1.09 |
| 03/01 | 1,520 | 1,530 | 1,500 | 1,518 | -0.65% | 96,400 | 1256億3843万 | -1.94% | 16.78 | 1.09 |
| 02/29 | 1,560 | 1,571 | 1,528 | 1,528 | -1.42% | 131,700 | 1264億6609万 | -1.42% | 16.89 | 1.1 |
| 02/26 | 1,590 | 1,590 | 1,541 | 1,550 | -1.71% | 143,000 | 1282億8694万 | 0% | 17.13 | 1.11 |
| 02/25 | 1,541 | 1,598 | 1,541 | 1,577 | +2.34% | 248,000 | 1305億2161万 | +1.94% | 17.43 | 1.13 |
| 02/24 | 1,496 | 1,555 | 1,487 | 1,541 | +2.66% | 201,400 | 1275億4204万 | -0.19% | 17.03 | 1.11 |
| 02/23 | 1,535 | 1,547 | 1,488 | 1,501 | -1.77% | 161,500 | 1242億3141万 | -2.78% | 16.59 | 1.08 |
| 02/22 | 1,503 | 1,539 | 1,500 | 1,528 | +1.06% | 119,400 | 1264億6609万 | -1.1% | 16.89 | 1.1 |
| 02/19 | 1,504 | 1,531 | 1,495 | 1,512 | -0.33% | 156,500 | 1251億4184万 | -2.26% | 16.71 | 1.09 |
| 02/18 | 1,525 | 1,534 | 1,512 | 1,517 | +1.81% | 105,200 | 1255億5567万 | -2.07% | 16.77 | 1.09 |
| 02/17 | 1,498 | 1,535 | 1,470 | 1,490 | -0.4% | 165,800 | 1233億2099万 | -4.06% | 16.47 | 1.07 |
| 02/16 | 1,487 | 1,537 | 1,486 | 1,496 | -0.93% | 236,400 | 1238億1758万 | -3.86% | 16.53 | 1.07 |
| 02/15 | 1,517 | 1,521 | 1,463 | 1,510 | +4.86% | 291,400 | 1249億7630万 | -3.27% | 16.69 | 1.08 |
| 02/12 | 1,423 | 1,489 | 1,419 | 1,440 | -0.89% | 477,500 | 1191億8270万 | -8.1% | 15.91 | 1.03 |
| 02/10 | 1,403 | 1,460 | 1,403 | 1,453 | -8.21% | 629,900 | 1202億5866万 | -7.8% | 16.06 | 1.04 |
| 02/09 | 1,575 | 1,600 | 1,520 | 1,583 | -1.98% | 267,000 | 1310億1821万 | -0.19% | 17.49 | 1.14 |
| 02/08 | 1,577 | 1,627 | 1,563 | 1,615 | +1% | 106,800 | 1336億6671万 | +1.51% | 17.85 | 1.16 |
| 02/05 | 1,567 | 1,602 | 1,565 | 1,599 | -0.06% | 118,900 | 1323億4246万 | +0.06% | 17.67 | 1.15 |
| 02/04 | 1,598 | 1,623 | 1,594 | 1,600 | -1.36% | 118,100 | 1324億2522万 | -0.31% | 17.68 | 1.15 |
| 02/03 | 1,631 | 1,644 | 1,596 | 1,622 | -2.47% | 139,900 | 1342億4607万 | +0.68% | 17.93 | 1.16 |
| 02/02 | 1,608 | 1,664 | 1,608 | 1,663 | +1.71% | 190,900 | 1376億3947万 | +2.84% | 18.38 | 1.19 |
| 02/01 | 1,596 | 1,645 | 1,593 | 1,635 | +2.51% | 117,300 | 1353億2203万 | +0.8% | 18.07 | 1.17 |
| 01/29 | 1,581 | 1,598 | 1,536 | 1,595 | +1.66% | 185,600 | 1320億1139万 | -1.97% | 17.63 | 1.15 |
| 01/28 | 1,557 | 1,583 | 1,553 | 1,569 | +1.16% | 136,400 | 1298億5948万 | -3.92% | 17.34 | 1.13 |
| 01/27 | 1,553 | 1,557 | 1,532 | 1,551 | +2.17% | 160,700 | 1283億6970万 | -5.43% | 17.14 | 1.11 |
| 01/26 | 1,539 | 1,542 | 1,516 | 1,518 | -2.69% | 91,600 | 1256億3843万 | -7.94% | 16.78 | 1.09 |
| 01/25 | 1,576 | 1,576 | 1,550 | 1,560 | +1.56% | 143,800 | 1291億1459万 | -5.74% | 17.24 | 1.12 |
| 01/22 | 1,534 | 1,540 | 1,496 | 1,536 | +4.14% | 299,700 | 1271億2821万 | -7.47% | 16.98 | 1.1 |
| 01/21 | 1,477 | 1,517 | 1,475 | 1,475 | -1.21% | 418,700 | 1220億7950万 | -11.46% | 16.3 | 1.06 |
| 01/20 | 1,516 | 1,533 | 1,489 | 1,493 | -2.35% | 269,900 | 1235億6929万 | -10.81% | 16.5 | 1.07 |
| 01/19 | 1,517 | 1,546 | 1,509 | 1,529 | -0.33% | 180,200 | 1265億4885万 | -8.99% | 16.9 | 1.1 |
| 01/18 | 1,537 | 1,550 | 1,517 | 1,534 | -2.6% | 138,200 | 1269億6268万 | -9.02% | 16.95 | 1.1 |
| 01/15 | 1,595 | 1,608 | 1,560 | 1,575 | +0.25% | 121,800 | 1303億5608万 | -6.91% | 17.41 | 1.13 |
| 01/14 | 1,576 | 1,586 | 1,547 | 1,571 | -2.6% | 134,800 | 1300億2502万 | -7.37% | 17.36 | 1.13 |
| 01/13 | 1,574 | 1,621 | 1,572 | 1,613 | +2.8% | 205,800 | 1335億118万 | -5.17% | 17.83 | 1.16 |
| 01/12 | 1,595 | 1,611 | 1,567 | 1,569 | -3.21% | 172,100 | 1298億5948万 | -7.98% | 17.34 | 1.13 |
| 01/08 | 1,640 | 1,646 | 1,618 | 1,621 | -1.82% | 193,200 | 1341億6330万 | -5.32% | 17.91 | 1.16 |
| 01/07 | 1,679 | 1,695 | 1,645 | 1,651 | -1.67% | 163,300 | 1366億4628万 | -3.79% | 18.25 | 1.19 |
| 01/06 | 1,696 | 1,713 | 1,663 | 1,679 | -0.89% | 139,600 | 1389億6372万 | -2.38% | 18.56 | 1.21 |
| 01/05 | 1,679 | 1,701 | 1,661 | 1,694 | -0.99% | 335,900 | 1402億521万 | -1.57% | 18.72 | 1.22 |
| 01/04 | 1,742 | 1,764 | 1,708 | 1,711 | -3.66% | 127,300 | 1416億1222万 | -0.7% | 18.91 | 1.23 |
| 2015 |
| 12/30 | 1,767 | 1,779 | 1,750 | 1,776 | -0.56% | 168,900 | 1469億9200万 | +3.02% | 19.84 | 1.29 |
| 12/29 | 1,738 | 1,793 | 1,735 | 1,786 | +1.82% | 195,700 | 1478億1966万 | +3.66% | 19.95 | 1.3 |
| 12/28 | 1,769 | 1,778 | 1,740 | 1,754 | -1.07% | 127,000 | 1451億7115万 | +1.86% | 19.6 | 1.27 |
| 12/25 | 1,780 | 1,791 | 1,761 | 1,773 | -0.67% | 105,600 | 1467億4370万 | +2.9% | 19.81 | 1.29 |
| 12/24 | 1,801 | 1,826 | 1,778 | 1,785 | +0.96% | 276,600 | 1477億3689万 | +3.54% | 19.94 | 1.3 |
| 12/22 | 1,747 | 1,800 | 1,738 | 1,768 | +2.61% | 304,600 | 1463億2987万 | +2.61% | 19.75 | 1.28 |
| 12/21 | 1,750 | 1,750 | 1,700 | 1,723 | -2.27% | 174,500 | 1426億541万 | 0% | 19.25 | 1.25 |
| 12/18 | 1,760 | 1,800 | 1,760 | 1,763 | +0.34% | 462,500 | 1459億1604万 | +2.14% | 19.7 | 1.28 |
| 12/17 | 1,700 | 1,764 | 1,700 | 1,757 | +4.4% | 333,100 | 1454億1945万 | +1.74% | 19.63 | 1.28 |
| 12/16 | 1,685 | 1,697 | 1,663 | 1,683 | +0.12% | 292,500 | 1392億9478万 | -2.66% | 18.8 | 1.22 |
| 12/15 | 1,689 | 1,696 | 1,675 | 1,681 | +0.06% | 260,800 | 1391億2925万 | -3% | 18.78 | 1.22 |
| 12/14 | 1,644 | 1,682 | 1,642 | 1,680 | -0.12% | 202,200 | 1390億4649万 | -3.45% | 18.77 | 1.22 |
| 12/11 | 1,648 | 1,683 | 1,644 | 1,682 | +2.31% | 255,200 | 1392億1202万 | -3.72% | 18.79 | 1.22 |
| 12/10 | 1,668 | 1,680 | 1,644 | 1,644 | -1.67% | 197,500 | 1360億6692万 | -6.22% | 18.37 | 1.19 |
| 12/09 | 1,671 | 1,683 | 1,660 | 1,672 | -0.42% | 178,400 | 1383億8436万 | -4.95% | 18.68 | 1.21 |
| 12/08 | 1,700 | 1,700 | 1,673 | 1,679 | -0.53% | 125,400 | 1389億6372万 | -4.82% | 18.76 | 1.22 |
| 12/07 | 1,708 | 1,714 | 1,688 | 1,688 | -0.24% | 80,300 | 1397億861万 | -4.47% | 18.86 | 1.23 |
| 12/04 | 1,706 | 1,725 | 1,686 | 1,692 | -1.91% | 206,400 | 1400億3967万 | -4.35% | 18.9 | 1.23 |
| 12/03 | 1,719 | 1,729 | 1,707 | 1,725 | -0.12% | 141,600 | 1427億7094万 | -2.6% | 19.27 | 1.25 |
| 12/02 | 1,721 | 1,730 | 1,712 | 1,727 | -0.29% | 119,400 | 1429億3648万 | -2.48% | 19.29 | 1.25 |
| 12/01 | 1,728 | 1,752 | 1,723 | 1,732 | -0.4% | 119,300 | 1433億5031万 | -2.26% | 19.35 | 1.26 |
| 11/30 | 1,710 | 1,747 | 1,705 | 1,739 | +1.34% | 301,700 | 1439億2967万 | -1.92% | 19.43 | 1.26 |
| 11/27 | 1,737 | 1,741 | 1,714 | 1,716 | -0.98% | 102,800 | 1420億2605万 | -3.21% | 19.17 | 1.25 |
| 11/26 | 1,730 | 1,744 | 1,728 | 1,733 | +0.12% | 104,500 | 1434億3307万 | -2.31% | 19.36 | 1.26 |
| 11/25 | 1,744 | 1,752 | 1,722 | 1,731 | -1.82% | 135,200 | 1432億6754万 | -2.42% | 19.34 | 1.26 |
| 11/24 | 1,742 | 1,768 | 1,733 | 1,763 | +0.11% | 168,900 | 1459億1604万 | -0.62% | 19.7 | 1.28 |
| 11/20 | 1,770 | 1,779 | 1,743 | 1,761 | -1.18% | 185,200 | 1457億5051万 | -0.68% | 19.67 | 1.28 |
| 11/19 | 1,805 | 1,805 | 1,768 | 1,782 | -0.56% | 187,200 | 1474億8859万 | +0.56% | 19.91 | 1.29 |
| 11/18 | 1,790 | 1,810 | 1,774 | 1,792 | +1.82% | 238,900 | 1483億1625万 | +1.3% | 20.02 | 1.3 |
| 11/17 | 1,765 | 1,768 | 1,740 | 1,760 | -0.73% | 204,300 | 1456億6775万 | -0.34% | 19.66 | 1.28 |
| 11/16 | 1,751 | 1,786 | 1,750 | 1,773 | -1.23% | 207,000 | 1467億4370万 | +0.57% | 19.81 | 1.29 |
| 11/13 | 1,777 | 1,799 | 1,761 | 1,795 | +0.39% | 223,800 | 1485億6455万 | +2.16% | 20.05 | 1.3 |
| 11/12 | 1,800 | 1,801 | 1,773 | 1,788 | -0.72% | 211,300 | 1479億8519万 | +2.17% | 19.98 | 1.3 |
| 11/11 | 1,825 | 1,825 | 1,773 | 1,801 | +0.56% | 345,500 | 1490億6114万 | +3.15% | 20.12 | 1.31 |
| 11/10 | 1,835 | 1,855 | 1,789 | 1,791 | -3.86% | 610,300 | 1482億3349万 | +2.99% | 20.01 | 1.3 |
| 11/09 | 1,830 | 1,863 | 1,816 | 1,863 | +1.47% | 257,900 | 1541億9262万 | +7.5% | 20.81 | 1.35 |
| 11/06 | 1,840 | 1,848 | 1,820 | 1,836 | +0.27% | 189,200 | 1519億5795万 | +6.43% | 20.51 | 1.33 |
| 11/05 | 1,805 | 1,844 | 1,805 | 1,831 | +1.78% | 143,500 | 1515億4412万 | +6.64% | 20.46 | 1.33 |
| 11/04 | 1,802 | 1,827 | 1,795 | 1,799 | -0.17% | 298,700 | 1488億9561万 | +5.27% | 20.1 | 1.31 |
