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 | 1,330 | 1,330 | 1,308 | 1,311 | +0.23% | 9,300 | 83億114万 | -5.41% | 17.97 | 3.85 |
| 03/30 | 1,333 | 1,334 | 1,306 | 1,308 | -1.88% | 27,200 | 82億8215万 | -5.63% | 17.93 | 3.84 |
| 03/29 | 1,349 | 1,356 | 1,331 | 1,333 | -6.13% | 35,800 | 84億4044万 | -3.96% | 18.28 | 3.91 |
| 03/28 | 1,411 | 1,424 | 1,410 | 1,420 | +0.78% | 34,600 | 89億9132万 | +2.16% | 19.47 | 4.17 |
| 03/25 | 1,412 | 1,413 | 1,404 | 1,409 | -0.14% | 16,700 | 89億2167万 | +1.59% | 19.32 | 4.14 |
| 03/24 | 1,412 | 1,413 | 1,401 | 1,411 | +0.71% | 10,400 | 89億3433万 | +1.8% | 19.35 | 4.14 |
| 03/23 | 1,403 | 1,403 | 1,397 | 1,401 | +0.14% | 10,100 | 88億7101万 | +1.16% | 19.21 | 4.11 |
| 03/22 | 1,393 | 1,401 | 1,392 | 1,399 | +0.58% | 12,000 | 88億5835万 | +1.01% | 19.18 | 4.11 |
| 03/18 | 1,417 | 1,417 | 1,381 | 1,391 | -0.93% | 12,700 | 88億770万 | +0.51% | 19.07 | 4.08 |
| 03/17 | 1,426 | 1,432 | 1,400 | 1,404 | -1.54% | 12,300 | 88億9001万 | +1.67% | 19.25 | 4.12 |
| 03/16 | 1,428 | 1,430 | 1,421 | 1,426 | -0.14% | 3,100 | 90億2931万 | +3.26% | 19.55 | 4.19 |
| 03/15 | 1,440 | 1,440 | 1,427 | 1,428 | -0.63% | 8,700 | 90億4198万 | +3.25% | 19.58 | 4.19 |
| 03/14 | 1,445 | 1,445 | 1,430 | 1,437 | -0.07% | 9,700 | 90億9896万 | +3.75% | 19.7 | 4.22 |
| 03/11 | 1,408 | 1,438 | 1,406 | 1,438 | +2.06% | 11,100 | 91億530万 | +3.68% | 19.72 | 4.22 |
| 03/10 | 1,400 | 1,409 | 1,394 | 1,409 | +1.08% | 7,300 | 89億2167万 | +1.44% | 19.32 | 4.14 |
| 03/09 | 1,410 | 1,410 | 1,389 | 1,394 | -0.07% | 7,000 | 88億2669万 | +0.07% | 19.11 | 4.09 |
| 03/08 | 1,396 | 1,396 | 1,380 | 1,395 | +0.72% | 7,600 | 88億3302万 | -0.36% | 19.13 | 4.1 |
| 03/07 | 1,382 | 1,389 | 1,370 | 1,385 | +0.51% | 8,700 | 87億6970万 | -1.35% | 18.99 | 4.07 |
| 03/04 | 1,389 | 1,389 | 1,378 | 1,378 | +0.15% | 9,100 | 87億2538万 | -1.99% | 18.89 | 4.05 |
| 03/03 | 1,370 | 1,378 | 1,360 | 1,376 | +0.44% | 10,200 | 87億1272万 | -2.13% | 18.87 | 4.04 |
| 03/02 | 1,382 | 1,382 | 1,366 | 1,370 | +0.29% | 10,800 | 86億7473万 | -2.56% | 18.78 | 4.02 |
| 03/01 | 1,364 | 1,367 | 1,355 | 1,366 | +0.44% | 6,500 | 86億4940万 | -2.84% | 18.73 | 4.01 |
| 02/29 | 1,360 | 1,390 | 1,360 | 1,360 | +0.67% | 16,400 | 86億1141万 | -3.27% | 18.65 | 3.99 |
| 02/26 | 1,365 | 1,375 | 1,351 | 1,351 | +0.75% | 10,600 | 85億5442万 | -3.77% | 18.52 | 3.97 |
| 02/25 | 1,333 | 1,346 | 1,321 | 1,341 | +1.28% | 10,900 | 84億9110万 | -4.28% | 18.39 | 3.94 |
| 02/24 | 1,349 | 1,349 | 1,323 | 1,324 | -2.14% | 14,600 | 83億8346万 | -5.36% | 18.15 | 3.89 |
| 02/23 | 1,388 | 1,388 | 1,350 | 1,353 | -1.74% | 10,500 | 85億6708万 | -3.36% | 18.55 | 3.97 |
| 02/22 | 1,383 | 1,383 | 1,371 | 1,377 | +1.1% | 6,300 | 87億1905万 | -1.71% | 18.88 | 4.04 |
| 02/19 | 1,380 | 1,394 | 1,356 | 1,362 | -1.52% | 5,300 | 86億2407万 | -2.85% | 18.67 | 4 |
| 02/18 | 1,382 | 1,397 | 1,380 | 1,383 | +0.8% | 6,200 | 87億5704万 | -1.43% | 18.96 | 4.06 |
| 02/17 | 1,393 | 1,407 | 1,372 | 1,372 | -2.35% | 11,500 | 86億8739万 | -2.35% | 18.81 | 4.03 |
| 02/16 | 1,398 | 1,422 | 1,385 | 1,405 | +2.18% | 14,600 | 88億9634万 | 0% | 19.26 | 4.13 |
| 02/15 | 1,413 | 1,413 | 1,370 | 1,375 | +3.93% | 12,800 | 87億639万 | -2.27% | 18.85 | 4.04 |
| 02/12 | 1,301 | 1,385 | 1,300 | 1,323 | -5.63% | 22,200 | 83億7713万 | -6.3% | 18.14 | 3.89 |
| 02/10 | 1,504 | 1,504 | 1,372 | 1,402 | -3.91% | 11,000 | 88億7735万 | -1.27% | 19.22 | 4.12 |
| 02/09 | 1,462 | 1,470 | 1,413 | 1,459 | -2.86% | 10,100 | 92億3827万 | +2.31% | 20 | 4.28 |
| 02/08 | 1,467 | 1,502 | 1,460 | 1,502 | +2.39% | 4,600 | 95億1054万 | +5.11% | 20.59 | 4.41 |
| 02/05 | 1,485 | 1,497 | 1,445 | 1,467 | -2% | 8,700 | 92億8892万 | +2.44% | 20.11 | 4.31 |
| 02/04 | 1,499 | 1,514 | 1,497 | 1,497 | -1.38% | 6,500 | 94億7888万 | +4.32% | 20.52 | 4.4 |
| 02/03 | 1,510 | 1,525 | 1,477 | 1,518 | -2.38% | 6,400 | 96億1185万 | +5.49% | 20.81 | 4.46 |
| 02/02 | 1,508 | 1,560 | 1,508 | 1,555 | +3.12% | 16,800 | 98億4613万 | +7.99% | 21.32 | 4.57 |
| 02/01 | 1,444 | 1,508 | 1,444 | 1,508 | +6.42% | 12,100 | 95億4853万 | +4.94% | 20.68 | 4.43 |
| 01/29 | 1,402 | 1,417 | 1,401 | 1,417 | +1.29% | 5,800 | 89億7233万 | -1.6% | 19.43 | 4.16 |
| 01/28 | 1,390 | 1,399 | 1,383 | 1,399 | +1.82% | 9,300 | 88億5835万 | -3.25% | 19.18 | 4.11 |
| 01/27 | 1,379 | 1,379 | 1,345 | 1,374 | +1.85% | 6,900 | 87億5万 | -5.44% | 18.84 | 4.03 |
| 01/26 | 1,351 | 1,356 | 1,340 | 1,349 | -1.53% | 8,300 | 85億4176万 | -7.86% | 18.5 | 3.96 |
| 01/25 | 1,323 | 1,370 | 1,323 | 1,370 | +3.71% | 20,700 | 86億7473万 | -7.06% | 18.78 | 4.02 |
| 01/22 | 1,290 | 1,323 | 1,282 | 1,321 | +4.84% | 11,800 | 83億6446万 | -10.92% | 18.11 | 3.88 |
| 01/21 | 1,275 | 1,330 | 1,260 | 1,260 | -3.08% | 19,000 | 79億7821万 | -15.72% | 17.28 | 3.7 |
| 01/20 | 1,359 | 1,359 | 1,300 | 1,300 | -3.7% | 16,200 | 82億3149万 | -13.91% | 17.82 | 3.82 |
| 01/19 | 1,361 | 1,374 | 1,350 | 1,350 | -1.82% | 9,300 | 85億4809万 | -11.24% | 18.51 | 3.96 |
| 01/18 | 1,365 | 1,385 | 1,353 | 1,375 | -1.86% | 12,400 | 87億639万 | -10.19% | 18.85 | 4.04 |
| 01/15 | 1,416 | 1,418 | 1,401 | 1,401 | -0.14% | 4,900 | 88億7101万 | -9.2% | 19.21 | 4.11 |
| 01/14 | 1,412 | 1,413 | 1,365 | 1,403 | -1.2% | 15,700 | 88億8368万 | -9.72% | 19.24 | 4.12 |
| 01/13 | 1,383 | 1,424 | 1,383 | 1,420 | +3.8% | 9,400 | 89億9132万 | -9.21% | 19.47 | 4.17 |
| 01/12 | 1,450 | 1,459 | 1,345 | 1,368 | -6.62% | 30,700 | 86億6206万 | -13.2% | 18.76 | 4.02 |
| 01/08 | 1,480 | 1,491 | 1,455 | 1,465 | -2.2% | 16,500 | 92億7626万 | -7.92% | 20.09 | 4.3 |
| 01/07 | 1,529 | 1,529 | 1,498 | 1,498 | -2.28% | 12,300 | 94億8521万 | -6.38% | 20.54 | 4.4 |
| 01/06 | 1,527 | 1,555 | 1,521 | 1,533 | -0.26% | 6,300 | 97億683万 | -4.78% | 21.02 | 4.5 |
| 01/05 | 1,539 | 1,539 | 1,515 | 1,537 | -0.26% | 8,000 | 97億3216万 | -4.95% | 21.07 | 4.51 |
| 01/04 | 1,586 | 1,586 | 1,541 | 1,541 | -1.78% | 10,600 | 97億5748万 | -5.11% | 21.13 | 4.53 |
| 2015 |
| 12/30 | 1,574 | 1,582 | 1,557 | 1,569 | +0.9% | 9,400 | 99億3478万 | -3.68% | 21.51 | 4.61 |
| 12/29 | 1,586 | 1,586 | 1,555 | 1,555 | -1.71% | 12,600 | 98億4613万 | -4.78% | 21.32 | 4.57 |
| 12/28 | 1,546 | 1,595 | 1,546 | 1,582 | +2.73% | 6,400 | 100億1709万 | -3.18% | 21.69 | 4.65 |
| 12/25 | 1,500 | 1,540 | 1,500 | 1,540 | +2.67% | 15,300 | 97億5115万 | -5.93% | 21.11 | 4.52 |
| 12/24 | 1,570 | 1,578 | 1,490 | 1,500 | -4.21% | 13,600 | 94億9788万 | -8.42% | 20.57 | 4.4 |
| 12/22 | 1,568 | 1,600 | 1,541 | 1,566 | 0% | 11,800 | 99億1578万 | -4.51% | 21.47 | 4.6 |
| 12/21 | 1,590 | 1,590 | 1,560 | 1,566 | -1.51% | 9,500 | 99億1578万 | -4.34% | 21.47 | 4.6 |
| 12/18 | 1,625 | 1,630 | 1,590 | 1,590 | -2.75% | 9,900 | 100億6775万 | -2.69% | 21.8 | 4.67 |
| 12/17 | 1,650 | 1,652 | 1,623 | 1,635 | +1.3% | 6,100 | 103億5268万 | +0.31% | 22.42 | 4.8 |
| 12/16 | 1,590 | 1,630 | 1,589 | 1,614 | +1.19% | 12,300 | 102億1971万 | -0.43% | 22.13 | 4.74 |
| 12/15 | 1,591 | 1,620 | 1,588 | 1,595 | -0.31% | 13,000 | 100億9941万 | -1.05% | 21.87 | 4.68 |
| 12/14 | 1,550 | 1,611 | 1,550 | 1,600 | -2.26% | 20,800 | 101億3107万 | -0.12% | 21.94 | 4.7 |
| 12/11 | 1,580 | 1,639 | 1,580 | 1,637 | +3.61% | 9,500 | 103億6535万 | +2.76% | 22.44 | 4.81 |
| 12/10 | 1,595 | 1,595 | 1,558 | 1,580 | -1.86% | 15,600 | 100億443万 | -0.13% | 21.66 | 4.64 |
| 12/09 | 1,655 | 1,655 | 1,600 | 1,610 | -3.07% | 10,900 | 101億9439万 | +2.35% | 22.07 | 4.73 |
| 12/08 | 1,687 | 1,687 | 1,660 | 1,661 | -1.42% | 7,000 | 105億1731万 | +6.34% | 22.77 | 4.88 |
| 12/07 | 1,694 | 1,709 | 1,667 | 1,685 | +1.87% | 10,700 | 106億6928万 | +8.71% | 23.1 | 4.95 |
| 12/04 | 1,698 | 1,698 | 1,650 | 1,654 | -3.67% | 21,000 | 104億7299万 | +7.61% | 22.68 | 4.86 |
| 12/03 | 1,732 | 1,744 | 1,704 | 1,717 | -1.21% | 14,400 | 108億7190万 | +12.59% | 23.54 | 5.04 |
| 12/02 | 1,744 | 1,755 | 1,731 | 1,738 | +2.06% | 28,500 | 110億487万 | +15.1% | 23.83 | 5.1 |
| 12/01 | 1,708 | 1,750 | 1,703 | 1,703 | -1.56% | 19,000 | 107億8325万 | +13.99% | 23.35 | 5 |
| 11/30 | 1,715 | 1,730 | 1,700 | 1,730 | +0.87% | 17,000 | 109億5422万 | +16.97% | 23.72 | 5.08 |
| 11/27 | 1,721 | 1,730 | 1,695 | 1,715 | -0.75% | 15,900 | 108億5924万 | +17.22% | 23.51 | 5.04 |
| 11/26 | 1,679 | 1,740 | 1,662 | 1,728 | +4.1% | 46,800 | 109億4155万 | +19.34% | 23.69 | 5.07 |
| 11/25 | 1,657 | 1,660 | 1,630 | 1,660 | +0.18% | 14,400 | 105億1098万 | +15.92% | 22.76 | 4.87 |
| 11/24 | 1,619 | 1,678 | 1,619 | 1,657 | +4.35% | 28,000 | 104億9199万 | +16.85% | 22.72 | 4.87 |
| 11/20 | 1,611 | 1,620 | 1,541 | 1,588 | -3.82% | 30,900 | 100億5508万 | +13.02% | 21.77 | 4.66 |
| 11/19 | 1,590 | 1,666 | 1,590 | 1,651 | +5.03% | 52,700 | 104億5399万 | +18.44% | 22.64 | 4.85 |
| 11/18 | 1,534 | 1,594 | 1,534 | 1,572 | +2.14% | 40,900 | 99億5377万 | +13.83% | 21.55 | 4.62 |
| 11/17 | 1,498 | 1,549 | 1,496 | 1,539 | +3.01% | 53,900 | 97億4482万 | +12.25% | 21.1 | 4.52 |
| 11/16 | 1,455 | 1,496 | 1,450 | 1,494 | +0.27% | 27,900 | 94億5988万 | +9.77% | 20.48 | 4.39 |
| 11/13 | 1,443 | 1,496 | 1,443 | 1,490 | -0.4% | 25,600 | 94億3456万 | +10.04% | 20.43 | 4.38 |
| 11/12 | 1,420 | 1,500 | 1,419 | 1,496 | +6.86% | 58,200 | 94億7255万 | +11.14% | 20.51 | 4.39 |
| 11/11 | 1,397 | 1,400 | 1,387 | 1,400 | +0.72% | 9,600 | 88億6468万 | +4.63% | 19.19 | 4.11 |
| 11/10 | 1,367 | 1,390 | 1,367 | 1,390 | +1.98% | 15,100 | 88億136万 | +4.2% | 19.06 | 4.08 |
| 11/09 | 1,365 | 1,368 | 1,363 | 1,363 | 0% | 6,400 | 86億3040万 | +2.64% | 18.69 | 4 |
| 11/06 | 1,360 | 1,365 | 1,359 | 1,363 | +0.59% | 6,200 | 86億3040万 | +3.02% | 18.69 | 4 |
| 11/05 | 1,354 | 1,366 | 1,354 | 1,355 | +0.07% | 5,100 | 85億7975万 | +2.89% | 18.58 | 3.98 |
| 11/04 | 1,360 | 1,360 | 1,354 | 1,354 | 0% | 4,400 | 85億7341万 | +3.36% | 18.56 | 3.98 |
