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 | 5,950 | 5,950 | 5,770 | 5,770 | -2.7% | 254,700 | 4006億1149万 | -1.37% | 27.22 | 2.18 |
| 03/30 | 5,940 | 6,030 | 5,920 | 5,930 | -0.67% | 174,800 | 4117億2030万 | +1.25% | 27.98 | 2.24 |
| 03/29 | 5,940 | 6,030 | 5,930 | 5,970 | +0.67% | 345,600 | 4144億9751万 | +1.93% | 28.17 | 2.26 |
| 03/28 | 5,850 | 5,950 | 5,810 | 5,930 | +2.77% | 312,800 | 4117億2030万 | +1.19% | 27.98 | 2.24 |
| 03/25 | 5,820 | 5,880 | 5,750 | 5,770 | -0.35% | 197,400 | 4006億1149万 | -1.35% | 27.22 | 2.18 |
| 03/24 | 5,690 | 5,830 | 5,690 | 5,790 | +2.66% | 325,000 | 4020億9万 | -0.91% | 27.32 | 2.19 |
| 03/23 | 5,630 | 5,680 | 5,620 | 5,640 | -0.18% | 227,900 | 3915億8558万 | -3.33% | 26.61 | 2.13 |
| 03/22 | 5,650 | 5,680 | 5,580 | 5,650 | +0.71% | 274,200 | 3922億7988万 | -3.14% | 26.66 | 2.13 |
| 03/18 | 5,700 | 5,720 | 5,560 | 5,610 | -1.92% | 346,000 | 3895億268万 | -3.94% | 26.47 | 2.12 |
| 03/17 | 5,800 | 5,820 | 5,710 | 5,720 | -1.89% | 367,500 | 3971億3999万 | -1.94% | 26.99 | 2.16 |
| 03/16 | 5,680 | 5,880 | 5,670 | 5,830 | +2.82% | 275,100 | 4047億7730万 | -0.07% | 27.51 | 2.2 |
| 03/15 | 5,670 | 5,760 | 5,650 | 5,670 | -0.7% | 271,200 | 3936億6849万 | -2.93% | 26.75 | 2.14 |
| 03/14 | 5,730 | 5,760 | 5,670 | 5,710 | +0.71% | 219,600 | 3964億4569万 | -2.59% | 26.94 | 2.16 |
| 03/11 | 5,640 | 5,750 | 5,620 | 5,670 | -1.56% | 322,500 | 3936億6849万 | -3.65% | 26.75 | 2.14 |
| 03/10 | 5,670 | 5,780 | 5,620 | 5,760 | +2.67% | 334,200 | 3999億1719万 | -2.67% | 27.18 | 2.18 |
| 03/09 | 5,590 | 5,710 | 5,580 | 5,610 | +0.36% | 610,100 | 3895億268万 | -5.84% | 26.47 | 2.12 |
| 03/08 | 5,730 | 5,770 | 5,570 | 5,590 | -3.95% | 733,600 | 3881億1408万 | -6.8% | 26.37 | 2.11 |
| 03/07 | 5,950 | 5,950 | 5,750 | 5,820 | -3.16% | 693,600 | 4040億8300万 | -3.51% | 27.46 | 2.2 |
| 03/04 | 6,140 | 6,140 | 5,990 | 6,010 | -3.38% | 679,300 | 4172億7471万 | -0.84% | 28.36 | 2.27 |
| 03/03 | 6,200 | 6,250 | 6,100 | 6,220 | 0% | 230,300 | 4318億5502万 | +2.4% | 29.35 | 2.35 |
| 03/02 | 6,100 | 6,240 | 6,030 | 6,220 | +3.67% | 221,300 | 4318億5502万 | +2.4% | 29.35 | 2.35 |
| 03/01 | 6,020 | 6,100 | 5,920 | 6,000 | -0.5% | 208,300 | 4165億8041万 | -1.06% | 28.31 | 2.27 |
| 02/29 | 6,200 | 6,200 | 6,030 | 6,030 | -2.43% | 187,000 | 4186億6331万 | -0.59% | 28.45 | 2.28 |
| 02/26 | 6,180 | 6,280 | 6,160 | 6,180 | +0.49% | 218,300 | 4290億7782万 | +2.01% | 29.16 | 2.34 |
| 02/25 | 5,950 | 6,200 | 5,950 | 6,150 | +3.54% | 227,300 | 4269億9492万 | +1.87% | 29.02 | 2.32 |
| 02/24 | 5,850 | 6,000 | 5,840 | 5,940 | +0.17% | 244,900 | 4124億1460万 | -1.33% | 28.02 | 2.24 |
| 02/23 | 6,050 | 6,080 | 5,930 | 5,930 | -2.15% | 500,200 | 4117億2030万 | -1.36% | 27.98 | 2.24 |
| 02/22 | 5,630 | 6,080 | 5,590 | 6,060 | +7.26% | 512,700 | 4207億4621万 | +0.76% | 28.59 | 2.29 |
| 02/19 | 5,640 | 5,770 | 5,570 | 5,650 | +0.71% | 322,400 | 3922億7988万 | -6.01% | 26.66 | 2.13 |
| 02/18 | 5,660 | 5,750 | 5,600 | 5,610 | +0.9% | 227,400 | 3895億268万 | -6.83% | 26.47 | 2.12 |
| 02/17 | 5,600 | 5,660 | 5,470 | 5,560 | -1.07% | 315,300 | 3860億3118万 | -7.93% | 26.23 | 2.1 |
| 02/16 | 5,800 | 5,870 | 5,620 | 5,620 | -3.77% | 315,000 | 3901億9698万 | -7.21% | 26.52 | 2.12 |
| 02/15 | 5,670 | 5,870 | 5,630 | 5,840 | +7.75% | 371,800 | 4054億7160万 | -3.92% | 27.55 | 2.21 |
| 02/12 | 5,610 | 5,640 | 5,360 | 5,420 | -5.9% | 553,700 | 3763億1097万 | -11.03% | 25.57 | 2.05 |
| 02/10 | 6,000 | 6,030 | 5,680 | 5,760 | -4% | 317,500 | 3999億1719万 | -5.97% | 27.18 | 2.18 |
| 02/09 | 6,030 | 6,110 | 5,930 | 6,000 | -2.91% | 271,800 | 4165億8041万 | -2.38% | 28.31 | 2.27 |
| 02/08 | 6,210 | 6,250 | 6,030 | 6,180 | -1.9% | 551,300 | 4290億7782万 | +0.37% | 29.16 | 2.34 |
| 02/05 | 6,400 | 6,410 | 6,200 | 6,300 | -2.78% | 317,000 | 4374億943万 | +2.07% | 29.72 | 2.38 |
| 02/04 | 6,750 | 6,790 | 6,450 | 6,480 | -4.28% | 455,200 | 4499億684万 | +4.92% | 30.57 | 2.45 |
| 02/03 | 6,620 | 6,780 | 6,570 | 6,770 | +2.27% | 506,800 | 4700億4156万 | +9.76% | 31.94 | 2.56 |
| 02/02 | 6,530 | 6,630 | 6,460 | 6,620 | +2.95% | 308,200 | 4596億2705万 | +7.66% | 31.23 | 2.5 |
| 02/01 | 6,560 | 6,700 | 6,380 | 6,430 | -1.68% | 558,100 | 4464億3534万 | +4.81% | 30.34 | 2.43 |
| 01/29 | 6,400 | 6,550 | 6,340 | 6,540 | +3.15% | 320,200 | 4540億7265万 | +6.6% | 30.86 | 2.47 |
| 01/28 | 6,250 | 6,430 | 6,240 | 6,340 | +1.93% | 451,200 | 4401億8663万 | +3.43% | 29.91 | 2.4 |
| 01/27 | 6,060 | 6,240 | 6,040 | 6,220 | +4.19% | 267,100 | 4318億5502万 | +1.39% | 29.35 | 2.35 |
| 01/26 | 5,950 | 6,080 | 5,940 | 5,970 | -1.32% | 178,900 | 4144億9751万 | -2.88% | 28.17 | 2.26 |
| 01/25 | 5,840 | 6,090 | 5,820 | 6,050 | +3.95% | 338,100 | 4200億5191万 | -1.82% | 28.54 | 2.29 |
| 01/22 | 5,760 | 5,840 | 5,670 | 5,820 | +2.83% | 300,100 | 4040億8300万 | -5.64% | 27.46 | 2.2 |
| 01/21 | 5,720 | 5,860 | 5,640 | 5,660 | -1.22% | 338,100 | 3929億7419万 | -8.53% | 26.7 | 2.14 |
| 01/20 | 5,900 | 5,990 | 5,690 | 5,730 | -0.17% | 563,600 | 3978億3429万 | -7.79% | 27.03 | 2.17 |
| 01/19 | 5,890 | 5,940 | 5,700 | 5,740 | -4.01% | 427,800 | 3985億2859万 | -7.97% | 27.08 | 2.17 |
| 01/18 | 5,840 | 5,990 | 5,810 | 5,980 | 0% | 295,700 | 4151億9181万 | -4.53% | 28.21 | 2.26 |
| 01/15 | 6,000 | 6,100 | 5,960 | 5,980 | +1.18% | 248,800 | 4151億9181万 | -4.85% | 28.21 | 2.26 |
| 01/14 | 6,000 | 6,040 | 5,800 | 5,910 | -2.48% | 294,800 | 4103億3170万 | -6.28% | 27.88 | 2.23 |
| 01/13 | 6,050 | 6,100 | 6,000 | 6,060 | +1% | 217,600 | 4207億4621万 | -4.11% | 28.59 | 2.29 |
| 01/12 | 6,010 | 6,160 | 6,000 | 6,000 | -2.44% | 221,900 | 4165億8041万 | -5.15% | 28.31 | 2.27 |
| 01/08 | 6,150 | 6,230 | 6,050 | 6,150 | -0.81% | 224,900 | 4269億9492万 | -2.92% | 29.02 | 2.32 |
| 01/07 | 6,250 | 6,330 | 6,130 | 6,200 | -0.8% | 278,800 | 4304億6642万 | -2.18% | 29.25 | 2.34 |
| 01/06 | 6,300 | 6,340 | 6,170 | 6,250 | -0.16% | 181,900 | 4339億3793万 | -1.39% | 29.49 | 2.36 |
| 01/05 | 6,210 | 6,300 | 6,110 | 6,260 | -0.48% | 202,300 | 4346億3223万 | -1.25% | 29.53 | 2.37 |
| 01/04 | 6,490 | 6,540 | 6,260 | 6,290 | -3.97% | 215,400 | 4367億1513万 | -0.85% | 29.68 | 2.38 |
| 2015 |
| 12/30 | 6,450 | 6,580 | 6,400 | 6,550 | +2.5% | 169,300 | 4547億6695万 | +3.25% | 30.9 | 2.47 |
| 12/29 | 6,230 | 6,400 | 6,190 | 6,390 | +1.75% | 127,100 | 4436億5814万 | +0.8% | 30.14 | 2.41 |
| 12/28 | 6,300 | 6,340 | 6,160 | 6,280 | -0.32% | 125,700 | 4360億2083万 | -0.98% | 29.63 | 2.37 |
| 12/25 | 6,250 | 6,350 | 6,210 | 6,300 | +0.48% | 129,600 | 4374億943万 | -0.62% | 29.72 | 2.38 |
| 12/24 | 6,500 | 6,510 | 6,260 | 6,270 | -2.49% | 171,700 | 4353億2653万 | -1.04% | 29.58 | 2.37 |
| 12/22 | 6,460 | 6,490 | 6,350 | 6,430 | +0.31% | 131,000 | 4464億3534万 | +1.52% | 30.33 | 2.43 |
| 12/21 | 6,450 | 6,510 | 6,260 | 6,410 | -0.93% | 217,400 | 4450億4674万 | +1.33% | 30.24 | 2.42 |
| 12/18 | 6,490 | 6,670 | 6,450 | 6,470 | -0.77% | 379,600 | 4492億1254万 | +2.34% | 30.52 | 2.44 |
| 12/17 | 6,450 | 6,550 | 6,380 | 6,520 | +2.68% | 263,000 | 4526億8404万 | +3.25% | 30.76 | 2.46 |
| 12/16 | 6,250 | 6,360 | 6,130 | 6,350 | +2.58% | 203,200 | 4408億8093万 | +0.6% | 29.96 | 2.4 |
| 12/15 | 6,370 | 6,450 | 6,180 | 6,190 | -2.37% | 188,300 | 4297億7212万 | -1.95% | 29.2 | 2.34 |
| 12/14 | 6,240 | 6,360 | 6,220 | 6,340 | +0.48% | 240,200 | 4401億8663万 | +0.28% | 29.91 | 2.4 |
| 12/11 | 6,260 | 6,460 | 6,260 | 6,310 | +0.32% | 280,300 | 4381億373万 | -0.19% | 29.77 | 2.38 |
| 12/10 | 6,360 | 6,370 | 6,290 | 6,290 | -2.18% | 152,400 | 4367億1513万 | -0.44% | 29.67 | 2.38 |
| 12/09 | 6,470 | 6,560 | 6,380 | 6,430 | -0.92% | 324,900 | 4464億3534万 | +1.9% | 30.33 | 2.43 |
| 12/08 | 6,490 | 6,580 | 6,450 | 6,490 | -0.31% | 248,300 | 4506億114万 | +3.08% | 30.62 | 2.45 |
| 12/07 | 6,270 | 6,550 | 6,270 | 6,510 | +4.16% | 568,700 | 4519億8974万 | +3.86% | 30.71 | 2.46 |
| 12/04 | 6,150 | 6,280 | 6,150 | 6,250 | +0.32% | 222,900 | 4339億3793万 | +0.26% | 29.48 | 2.36 |
| 12/03 | 6,210 | 6,240 | 6,170 | 6,230 | +0.16% | 138,300 | 4325億4932万 | +0.31% | 29.39 | 2.35 |
| 12/02 | 6,210 | 6,230 | 6,160 | 6,220 | 0% | 256,300 | 4318億5502万 | +0.55% | 29.34 | 2.35 |
| 12/01 | 6,240 | 6,270 | 6,190 | 6,220 | +0.48% | 174,100 | 4318億5502万 | +0.97% | 29.34 | 2.35 |
| 11/30 | 6,200 | 6,250 | 6,180 | 6,190 | -1.59% | 176,900 | 4297億7212万 | +0.93% | 29.2 | 2.34 |
| 11/27 | 6,300 | 6,370 | 6,230 | 6,290 | -1.41% | 259,600 | 4367億1513万 | +3.06% | 29.67 | 2.38 |
| 11/26 | 6,360 | 6,450 | 6,340 | 6,380 | +1.27% | 200,600 | 4429億6384万 | +5.12% | 30.1 | 2.41 |
| 11/25 | 6,410 | 6,430 | 6,300 | 6,300 | -1.72% | 179,000 | 4374億943万 | +4.46% | 29.72 | 2.38 |
| 11/24 | 6,450 | 6,450 | 6,340 | 6,410 | -1.08% | 280,400 | 4450億4674万 | +6.92% | 30.24 | 2.42 |
| 11/20 | 6,270 | 6,480 | 6,260 | 6,480 | +4.52% | 358,400 | 4499億684万 | +8.93% | 30.57 | 2.45 |
| 11/19 | 6,250 | 6,260 | 6,170 | 6,200 | -0.16% | 145,100 | 4304億6642万 | +5.05% | 29.25 | 2.34 |
| 11/18 | 6,250 | 6,310 | 6,200 | 6,210 | -0.48% | 149,200 | 4311億6072万 | +5.85% | 29.3 | 2.35 |
| 11/17 | 6,300 | 6,320 | 6,200 | 6,240 | +0.32% | 206,000 | 4332億4363万 | +7% | 29.44 | 2.36 |
| 11/16 | 6,200 | 6,260 | 6,160 | 6,220 | -1.27% | 280,900 | 4318億5502万 | +7.35% | 29.34 | 2.35 |
| 11/13 | 6,260 | 6,390 | 6,260 | 6,300 | -0.16% | 333,200 | 4374億943万 | +9.53% | 29.72 | 2.38 |
| 11/12 | 6,400 | 6,430 | 6,290 | 6,310 | -1.87% | 272,700 | 4381億373万 | +10.35% | 29.77 | 2.38 |
| 11/11 | 6,390 | 6,460 | 6,360 | 6,430 | +0.63% | 222,100 | 4464億3534万 | +12.93% | 30.33 | 2.43 |
| 11/10 | 6,350 | 6,440 | 6,330 | 6,390 | -0.16% | 272,600 | 4436億5814万 | +12.78% | 30.14 | 2.41 |
| 11/09 | 6,380 | 6,440 | 6,350 | 6,400 | +0.79% | 353,800 | 4443億5244万 | +13.54% | 30.19 | 2.42 |
| 11/06 | 6,250 | 6,410 | 6,220 | 6,350 | +2.09% | 365,200 | 4408億8093万 | +13.27% | 29.96 | 2.4 |
| 11/05 | 6,130 | 6,290 | 6,130 | 6,220 | +2.47% | 424,300 | 4318億5502万 | +11.61% | 29.34 | 2.35 |
| 11/04 | 6,080 | 6,190 | 6,030 | 6,070 | -0.16% | 363,400 | 4214億4051万 | +9.57% | 28.64 | 2.29 |
