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 | 5,070 | 5,100 | 4,890 | 4,890 | -3.17% | 78,700 | 1245億6045万 | +2.13% | 17.32 | 1.54 |
| 03/30 | 4,970 | 5,130 | 4,965 | 5,050 | +1.3% | 86,600 | 1286億3604万 | +5.96% | 17.89 | 1.59 |
| 03/29 | 5,010 | 5,030 | 4,965 | 4,985 | +0.1% | 71,500 | 1269億8033万 | +5.26% | 17.66 | 1.57 |
| 03/28 | 4,950 | 5,050 | 4,940 | 4,980 | +1.12% | 167,200 | 1268億5297万 | +5.69% | 17.64 | 1.57 |
| 03/25 | 4,870 | 4,970 | 4,870 | 4,925 | +1.13% | 85,800 | 1254億5198万 | +5.08% | 17.45 | 1.55 |
| 03/24 | 4,865 | 4,945 | 4,860 | 4,870 | +0.31% | 64,900 | 1240億5100万 | +4.46% | 17.25 | 1.53 |
| 03/23 | 4,845 | 4,895 | 4,830 | 4,855 | +0.1% | 47,600 | 1236億6891万 | +4.75% | 17.2 | 1.53 |
| 03/22 | 4,850 | 4,870 | 4,790 | 4,850 | +1.78% | 75,500 | 1235億4155万 | +5.18% | 17.18 | 1.53 |
| 03/18 | 4,855 | 4,885 | 4,715 | 4,765 | -2.06% | 99,100 | 1213億7639万 | +3.77% | 16.88 | 1.5 |
| 03/17 | 4,905 | 4,965 | 4,815 | 4,865 | -0.21% | 70,800 | 1239億2363万 | +6.55% | 17.23 | 1.53 |
| 03/16 | 4,940 | 4,970 | 4,870 | 4,875 | -1.61% | 84,000 | 1241億7836万 | +7.19% | 17.27 | 1.53 |
| 03/15 | 4,860 | 4,965 | 4,800 | 4,955 | +1.64% | 72,200 | 1262億1616万 | +9.29% | 17.55 | 1.56 |
| 03/14 | 4,810 | 4,900 | 4,785 | 4,875 | +1.88% | 36,800 | 1241億7836万 | +7.59% | 17.27 | 1.53 |
| 03/11 | 4,715 | 4,825 | 4,715 | 4,785 | 0% | 60,600 | 1218億8584万 | +5.68% | 16.95 | 1.51 |
| 03/10 | 4,690 | 4,800 | 4,685 | 4,785 | +3.57% | 53,400 | 1218億8584万 | +5.58% | 16.95 | 1.51 |
| 03/09 | 4,590 | 4,645 | 4,555 | 4,620 | +1.32% | 57,100 | 1176億8288万 | +1.58% | 16.37 | 1.45 |
| 03/08 | 4,590 | 4,590 | 4,475 | 4,560 | -0.76% | 42,500 | 1161億5453万 | -0.28% | 16.15 | 1.44 |
| 03/07 | 4,710 | 4,730 | 4,570 | 4,595 | -2.55% | 56,500 | 1170億4606万 | -0.11% | 16.28 | 1.45 |
| 03/04 | 4,770 | 4,815 | 4,675 | 4,715 | -2.28% | 65,000 | 1201億276万 | +2.19% | 16.7 | 1.48 |
| 03/03 | 4,740 | 4,880 | 4,740 | 4,825 | +0.73% | 38,400 | 1229億474万 | +4.48% | 17.09 | 1.52 |
| 03/02 | 4,775 | 4,870 | 4,715 | 4,790 | +1.48% | 101,800 | 1220億1320万 | +3.77% | 16.97 | 1.51 |
| 03/01 | 4,655 | 4,730 | 4,585 | 4,720 | +0.96% | 80,700 | 1202億3012万 | +2.36% | 16.72 | 1.49 |
| 02/29 | 4,740 | 4,770 | 4,625 | 4,675 | +4.82% | 179,900 | 1190億8386万 | +1.3% | 16.56 | 1.47 |
| 02/26 | 4,430 | 4,535 | 4,430 | 4,460 | +0.68% | 33,100 | 1136億728万 | -3.4% | 15.8 | 1.4 |
| 02/25 | 4,320 | 4,490 | 4,320 | 4,430 | +1.96% | 47,800 | 1128億4310万 | -4.07% | 15.69 | 1.39 |
| 02/24 | 4,310 | 4,435 | 4,280 | 4,345 | +1.05% | 54,900 | 1106億7794万 | -5.93% | 15.39 | 1.37 |
| 02/23 | 4,415 | 4,450 | 4,285 | 4,300 | -1.94% | 48,900 | 1095億3168万 | -7.13% | 15.23 | 1.35 |
| 02/22 | 4,300 | 4,485 | 4,300 | 4,385 | +1.04% | 53,700 | 1116億9684万 | -5.54% | 15.53 | 1.38 |
| 02/19 | 4,300 | 4,430 | 4,280 | 4,340 | +0.81% | 75,800 | 1105億5058万 | -6.73% | 15.37 | 1.37 |
| 02/18 | 4,320 | 4,345 | 4,265 | 4,305 | +2.38% | 73,500 | 1096億5904万 | -7.68% | 15.25 | 1.36 |
| 02/17 | 4,225 | 4,260 | 4,135 | 4,205 | -0.94% | 131,000 | 1071億1179万 | -10.19% | 14.9 | 1.32 |
| 02/16 | 4,280 | 4,405 | 4,245 | 4,245 | -3.08% | 122,600 | 1081億3069万 | -9.72% | 15.04 | 1.34 |
| 02/15 | 4,260 | 4,420 | 4,205 | 4,380 | +6.31% | 97,200 | 1115億6948万 | -7.36% | 15.51 | 1.38 |
| 02/12 | 4,270 | 4,340 | 4,110 | 4,120 | -6.47% | 113,300 | 1049億4663万 | -13.37% | 14.59 | 1.3 |
| 02/10 | 4,570 | 4,580 | 4,335 | 4,405 | -2.97% | 109,100 | 1122億629万 | -8.1% | 15.6 | 1.39 |
| 02/09 | 4,665 | 4,710 | 4,510 | 4,540 | -6.68% | 73,700 | 1156億4508万 | -5.81% | 16.08 | 1.43 |
| 02/08 | 4,735 | 4,895 | 4,705 | 4,865 | +1.25% | 52,800 | 1239億2363万 | +0.35% | 17.23 | 1.53 |
| 02/05 | 4,790 | 4,890 | 4,740 | 4,805 | -1.74% | 63,600 | 1223億9529万 | -1.38% | 17.02 | 1.51 |
| 02/04 | 5,090 | 5,110 | 4,880 | 4,890 | -5.78% | 77,700 | 1245億6045万 | -0.18% | 17.32 | 1.54 |
| 02/03 | 5,060 | 5,230 | 5,040 | 5,190 | -0.76% | 79,800 | 1322億219万 | +5.68% | 18.38 | 1.63 |
| 02/02 | 5,160 | 5,320 | 5,120 | 5,230 | -0.19% | 141,100 | 1332億2109万 | +6.5% | 18.53 | 1.65 |
| 02/01 | 5,220 | 5,340 | 5,110 | 5,240 | +5.97% | 193,800 | 1334億7582万 | +6.74% | 18.56 | 1.65 |
| 01/29 | 4,870 | 4,960 | 4,770 | 4,945 | +2.91% | 87,600 | 1259億6143万 | +0.67% | 17.52 | 1.56 |
| 01/28 | 4,715 | 4,830 | 4,695 | 4,805 | +0.42% | 52,600 | 1223億9529万 | -2.44% | 17.02 | 1.51 |
| 01/27 | 4,800 | 4,800 | 4,720 | 4,785 | +2.35% | 44,800 | 1218億8584万 | -3.14% | 16.95 | 1.51 |
| 01/26 | 4,700 | 4,760 | 4,665 | 4,675 | -3.01% | 36,800 | 1190億8386万 | -5.71% | 16.56 | 1.47 |
| 01/25 | 4,765 | 4,835 | 4,725 | 4,820 | +2.12% | 64,200 | 1227億7737万 | -3.1% | 17.07 | 1.52 |
| 01/22 | 4,540 | 4,725 | 4,495 | 4,720 | +5.47% | 63,500 | 1202億3012万 | -5.26% | 16.72 | 1.49 |
| 01/21 | 4,450 | 4,570 | 4,425 | 4,475 | +0.11% | 128,200 | 1139億8937万 | -10.41% | 15.85 | 1.41 |
| 01/20 | 4,615 | 4,700 | 4,460 | 4,470 | -3.14% | 69,100 | 1138億6200万 | -11.01% | 15.83 | 1.41 |
| 01/19 | 4,600 | 4,655 | 4,535 | 4,615 | +0.33% | 65,300 | 1175億5551万 | -8.7% | 16.35 | 1.45 |
| 01/18 | 4,515 | 4,630 | 4,490 | 4,600 | -1.18% | 43,300 | 1171億7343万 | -9.52% | 16.29 | 1.45 |
| 01/15 | 4,690 | 4,735 | 4,625 | 4,655 | +1.64% | 59,600 | 1185億7441万 | -9.01% | 16.49 | 1.47 |
| 01/14 | 4,615 | 4,655 | 4,465 | 4,580 | -4.48% | 149,800 | 1166億6398万 | -10.88% | 16.22 | 1.44 |
| 01/13 | 4,710 | 4,820 | 4,710 | 4,795 | +2.13% | 66,600 | 1221億4056万 | -6.88% | 16.98 | 1.51 |
| 01/12 | 4,790 | 4,890 | 4,680 | 4,695 | -4.38% | 115,600 | 1195億9331万 | -8.98% | 16.63 | 1.48 |
| 01/08 | 4,975 | 5,000 | 4,840 | 4,910 | -3.16% | 95,900 | 1250億6990万 | -5.05% | 17.39 | 1.55 |
| 01/07 | 5,040 | 5,170 | 4,995 | 5,070 | +0.6% | 103,300 | 1291億4549万 | -1.99% | 17.96 | 1.6 |
| 01/06 | 5,100 | 5,160 | 4,980 | 5,040 | -0.79% | 96,900 | 1283億8132万 | -2.38% | 17.85 | 1.59 |
| 01/05 | 5,170 | 5,200 | 5,010 | 5,080 | -3.24% | 193,100 | 1294億22万 | -1.47% | 17.99 | 1.6 |
| 01/04 | 5,360 | 5,420 | 5,230 | 5,250 | -3.85% | 143,700 | 1337億3054万 | +2.04% | 18.6 | 1.65 |
| 2015 |
| 12/30 | 5,500 | 5,540 | 5,270 | 5,460 | -0.36% | 191,500 | 1390億7976万 | +6.47% | 19.34 | 1.72 |
| 12/29 | 5,260 | 5,490 | 5,260 | 5,480 | +5.79% | 162,500 | 1395億8921万 | +7.41% | 19.41 | 1.72 |
| 12/28 | 5,200 | 5,270 | 5,040 | 5,180 | -0.58% | 38,600 | 1319億4747万 | +1.97% | 18.35 | 1.63 |
| 12/25 | 5,140 | 5,300 | 5,130 | 5,210 | +0.97% | 32,400 | 1327億1164万 | +2.86% | 18.45 | 1.64 |
| 12/24 | 5,390 | 5,400 | 5,120 | 5,160 | -3.01% | 75,700 | 1314億3802万 | +2.2% | 18.28 | 1.62 |
| 12/22 | 5,290 | 5,410 | 5,200 | 5,320 | +0.95% | 65,700 | 1355億1362万 | +5.64% | 18.84 | 1.67 |
| 12/21 | 5,230 | 5,370 | 5,130 | 5,270 | +1.74% | 91,200 | 1342億3999万 | +5.15% | 18.67 | 1.66 |
| 12/18 | 5,220 | 5,450 | 5,180 | 5,180 | -1.33% | 171,600 | 1319億4747万 | +3.79% | 18.35 | 1.63 |
| 12/17 | 5,200 | 5,290 | 5,170 | 5,250 | +3.55% | 87,700 | 1337億3054万 | +5.59% | 18.6 | 1.65 |
| 12/16 | 5,060 | 5,150 | 4,965 | 5,070 | +1.2% | 73,800 | 1291億4549万 | +2.38% | 17.96 | 1.6 |
| 12/15 | 5,050 | 5,250 | 5,010 | 5,010 | -0.79% | 96,600 | 1276億1714万 | +1.62% | 17.75 | 1.58 |
| 12/14 | 5,040 | 5,130 | 5,000 | 5,050 | -2.51% | 92,100 | 1286億3604万 | +2.81% | 17.89 | 1.59 |
| 12/11 | 5,200 | 5,410 | 5,140 | 5,180 | -1.71% | 136,300 | 1319億4747万 | +5.87% | 18.35 | 1.63 |
| 12/10 | 5,240 | 5,370 | 5,140 | 5,270 | -1.31% | 97,200 | 1342億3999万 | +8.24% | 18.67 | 1.66 |
| 12/09 | 5,390 | 5,450 | 5,320 | 5,340 | -1.11% | 122,000 | 1360億2306万 | +10.33% | 18.92 | 1.68 |
| 12/08 | 5,290 | 5,460 | 5,260 | 5,400 | +3.25% | 210,600 | 1375億5141万 | +12.38% | 19.13 | 1.7 |
| 12/07 | 4,995 | 5,280 | 4,980 | 5,230 | +8.28% | 236,700 | 1332億2109万 | +9.37% | 18.53 | 1.65 |
| 12/04 | 4,935 | 5,030 | 4,825 | 4,830 | -3.78% | 104,300 | 1230億3210万 | +1.36% | 17.11 | 1.52 |
| 12/03 | 5,050 | 5,090 | 5,020 | 5,020 | 0% | 98,700 | 1278億7187万 | +5.35% | 17.78 | 1.58 |
| 12/02 | 4,985 | 5,070 | 4,960 | 5,020 | +1.21% | 126,200 | 1278億7187万 | +5.46% | 17.78 | 1.58 |
| 12/01 | 4,845 | 5,060 | 4,805 | 4,960 | +2.8% | 120,400 | 1263億4352万 | +4.38% | 17.57 | 1.56 |
| 11/30 | 4,805 | 4,840 | 4,780 | 4,825 | -0.52% | 56,900 | 1229億474万 | +1.62% | 17.09 | 1.52 |
| 11/27 | 4,880 | 4,910 | 4,795 | 4,850 | +0.62% | 84,700 | 1235億4155万 | +2.08% | 17.18 | 1.53 |
| 11/26 | 4,840 | 4,855 | 4,805 | 4,820 | 0% | 40,200 | 1227億7737万 | +1.35% | 17.07 | 1.52 |
| 11/25 | 4,820 | 4,840 | 4,775 | 4,820 | +0.21% | 80,600 | 1227億7737万 | +1.22% | 17.07 | 1.52 |
| 11/24 | 4,855 | 4,865 | 4,770 | 4,810 | -2.34% | 134,000 | 1225億2265万 | +0.97% | 17.04 | 1.51 |
| 11/20 | 4,865 | 4,945 | 4,855 | 4,925 | +2.28% | 122,000 | 1254億5198万 | +3.42% | 17.45 | 1.55 |
| 11/19 | 4,850 | 4,860 | 4,705 | 4,815 | +0.42% | 122,100 | 1226億5001万 | +1.16% | 17.06 | 1.52 |
| 11/18 | 4,895 | 4,925 | 4,780 | 4,795 | -1.13% | 52,100 | 1221億4056万 | +0.82% | 16.98 | 1.51 |
| 11/17 | 4,785 | 4,860 | 4,765 | 4,850 | +2.86% | 72,500 | 1235億4155万 | +2.06% | 17.18 | 1.53 |
| 11/16 | 4,675 | 4,745 | 4,630 | 4,715 | -0.63% | 51,100 | 1201億276万 | -0.72% | 16.7 | 1.48 |
| 11/13 | 4,655 | 4,775 | 4,655 | 4,745 | +0.74% | 74,400 | 1208億6694万 | -0.06% | 16.81 | 1.49 |
| 11/12 | 4,745 | 4,805 | 4,685 | 4,710 | -0.63% | 63,600 | 1199億7540万 | -0.99% | 16.68 | 1.48 |
| 11/11 | 4,520 | 4,750 | 4,500 | 4,740 | +4.98% | 108,300 | 1207億3957万 | -0.48% | 16.79 | 1.49 |
| 11/10 | 4,470 | 4,535 | 4,445 | 4,515 | -0.88% | 88,800 | 1150億826万 | -5.23% | 15.99 | 1.42 |
| 11/09 | 4,600 | 4,650 | 4,535 | 4,555 | -0.76% | 124,600 | 1160億2716万 | -4.41% | 16.13 | 1.43 |
| 11/06 | 4,610 | 4,615 | 4,540 | 4,590 | +0.11% | 79,300 | 1169億1870万 | -3.61% | 16.26 | 1.44 |
| 11/05 | 4,535 | 4,610 | 4,435 | 4,585 | +0.99% | 147,000 | 1167億9134万 | -3.55% | 16.24 | 1.44 |
| 11/04 | 4,420 | 4,585 | 4,405 | 4,540 | +1.91% | 136,700 | 1156億4508万 | -4.24% | 16.08 | 1.43 |
