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 | 1,844 | 1,875 | 1,834 | 1,834 | 0% | 375,000 | 3441億7896万 | +0.82% | 87.29 | 1.72 |
| 03/30 | 1,851 | 1,861 | 1,815 | 1,834 | -1.4% | 399,800 | 3441億7896万 | +1.05% | 87.29 | 1.72 |
| 03/29 | 1,868 | 1,879 | 1,831 | 1,860 | -1.27% | 506,400 | 3490億5827万 | +2.65% | 88.53 | 1.75 |
| 03/28 | 1,868 | 1,885 | 1,845 | 1,884 | +0.37% | 585,800 | 3535億6225万 | +4.15% | 89.67 | 1.77 |
| 03/25 | 1,830 | 1,879 | 1,824 | 1,877 | +3.99% | 668,200 | 3522億4859万 | +4.1% | 89.33 | 1.76 |
| 03/24 | 1,801 | 1,818 | 1,775 | 1,805 | +0.78% | 417,100 | 3387億3665万 | +0.33% | 85.91 | 1.69 |
| 03/23 | 1,781 | 1,802 | 1,774 | 1,791 | +0.67% | 426,400 | 3361億933万 | -0.39% | 85.24 | 1.68 |
| 03/22 | 1,757 | 1,805 | 1,746 | 1,779 | +2.65% | 720,600 | 3338億5734万 | -0.95% | 84.67 | 1.67 |
| 03/18 | 1,788 | 1,789 | 1,711 | 1,733 | -2.97% | 630,000 | 3252億2472万 | -3.51% | 82.48 | 1.63 |
| 03/17 | 1,799 | 1,838 | 1,774 | 1,786 | -0.33% | 550,900 | 3351億7100万 | -0.28% | 85 | 1.68 |
| 03/16 | 1,810 | 1,812 | 1,780 | 1,792 | -2.13% | 477,300 | 3362億9700万 | +0.22% | 85.29 | 1.68 |
| 03/15 | 1,865 | 1,870 | 1,820 | 1,831 | -1.82% | 514,100 | 3436億1596万 | +2.52% | 87.15 | 1.72 |
| 03/14 | 1,857 | 1,899 | 1,849 | 1,865 | +1.8% | 537,100 | 3499億9660万 | +4.19% | 88.76 | 1.75 |
| 03/11 | 1,784 | 1,839 | 1,768 | 1,832 | +1.05% | 540,400 | 3438億363万 | +2.35% | 87.19 | 1.72 |
| 03/10 | 1,780 | 1,825 | 1,774 | 1,813 | +2.31% | 550,500 | 3402億3798万 | +0.78% | 86.29 | 1.7 |
| 03/09 | 1,783 | 1,783 | 1,739 | 1,772 | -1.99% | 540,600 | 3325億4368万 | -2.48% | 84.34 | 1.66 |
| 03/08 | 1,865 | 1,865 | 1,783 | 1,808 | -5.09% | 1,093,500 | 3392億9965万 | -1.9% | 86.05 | 1.7 |
| 03/07 | 1,903 | 1,918 | 1,886 | 1,905 | +1.22% | 718,100 | 3575億323万 | +1.87% | 90.67 | 1.79 |
| 03/04 | 1,881 | 1,910 | 1,849 | 1,882 | +0.86% | 855,800 | 3531億8691万 | -0.42% | 89.57 | 1.77 |
| 03/03 | 1,801 | 1,871 | 1,791 | 1,866 | +2.25% | 989,900 | 3501億8426万 | -2.1% | 88.81 | 1.75 |
| 03/02 | 1,787 | 1,837 | 1,776 | 1,825 | +5.67% | 778,600 | 3424億8997万 | -5% | 86.86 | 1.71 |
| 03/01 | 1,754 | 1,757 | 1,669 | 1,727 | -3.09% | 914,100 | 3240億9872万 | -10.75% | 82.2 | 1.62 |
| 02/29 | 1,823 | 1,872 | 1,782 | 1,782 | -0.28% | 918,600 | 3344億2034万 | -8.85% | 84.81 | 1.67 |
| 02/26 | 1,800 | 1,810 | 1,773 | 1,787 | -0.39% | 593,600 | 3353億5867万 | -9.38% | 85.05 | 1.68 |
| 02/25 | 1,761 | 1,805 | 1,761 | 1,794 | +2.11% | 394,700 | 3366億7233万 | -9.62% | 85.38 | 1.68 |
| 02/24 | 1,743 | 1,769 | 1,729 | 1,757 | -0.11% | 446,700 | 3297億2870万 | -12.11% | 83.62 | 1.65 |
| 02/23 | 1,780 | 1,807 | 1,750 | 1,759 | -0.23% | 787,600 | 3301億403万 | -12.79% | 83.72 | 1.65 |
| 02/22 | 1,734 | 1,788 | 1,725 | 1,763 | +1.38% | 824,300 | 3308億5469万 | -13.32% | 83.91 | 1.65 |
| 02/19 | 1,763 | 1,774 | 1,709 | 1,739 | -2.52% | 834,700 | 3263億5071万 | -15.13% | 82.77 | 1.63 |
| 02/18 | 1,813 | 1,840 | 1,753 | 1,784 | +0.62% | 902,700 | 3347億9567万 | -13.69% | 84.91 | 1.67 |
| 02/17 | 1,752 | 1,790 | 1,743 | 1,773 | +0.85% | 632,000 | 3327億3135万 | -15% | 84.38 | 1.66 |
| 02/16 | 1,747 | 1,803 | 1,721 | 1,758 | -0.23% | 822,900 | 3299億1636万 | -16.41% | 83.67 | 1.65 |
| 02/15 | 1,796 | 1,796 | 1,702 | 1,762 | +9.71% | 1,197,800 | 3306億6703万 | -17% | 83.86 | 1.65 |
| 02/12 | 1,622 | 1,663 | 1,591 | 1,606 | -6.36% | 1,360,900 | 3013億9117万 | -25.06% | 76.44 | 1.51 |
| 02/10 | 1,768 | 1,784 | 1,678 | 1,715 | -2.33% | 1,262,900 | 3218億4674万 | -21% | 81.62 | 1.61 |
| 02/09 | 1,818 | 1,842 | 1,746 | 1,756 | -8.25% | 912,400 | 3295億4103万 | -20.04% | 83.58 | 1.65 |
| 02/08 | 1,895 | 1,932 | 1,875 | 1,914 | +2.13% | 1,554,200 | 3591億9222万 | -13.82% | 91.1 | 1.8 |
| 02/05 | 2,009 | 2,009 | 1,845 | 1,874 | -8.5% | 2,656,300 | 3516億8559万 | -16.41% | 89.19 | 1.76 |
| 02/04 | 2,227 | 2,228 | 2,044 | 2,048 | -9.5% | 1,653,700 | 3843億3943万 | -9.62% | 97.47 | 1.92 |
| 02/03 | 2,372 | 2,425 | 2,140 | 2,263 | -6.56% | 2,798,100 | 4246億8756万 | -0.83% | 107.71 | 2.12 |
| 02/02 | 2,457 | 2,457 | 2,397 | 2,422 | -2.54% | 758,600 | 4545億2641万 | +5.81% | 115.27 | 2.27 |
| 02/01 | 2,510 | 2,535 | 2,454 | 2,485 | +3.11% | 1,257,800 | 4663億4935万 | +8.52% | 118.27 | 2.33 |
| 01/29 | 2,306 | 2,420 | 2,299 | 2,410 | +5.75% | 1,160,400 | 4522億7442万 | +5.19% | 114.7 | 2.26 |
| 01/28 | 2,220 | 2,293 | 2,217 | 2,279 | +1.74% | 786,200 | 4276億9021万 | -0.7% | 108.47 | 2.14 |
| 01/27 | 2,221 | 2,249 | 2,212 | 2,240 | +3.18% | 395,800 | 4203億7125万 | -2.86% | 106.61 | 2.1 |
| 01/26 | 2,191 | 2,208 | 2,170 | 2,171 | -3.08% | 408,500 | 4074億2231万 | -6.5% | 103.33 | 2.04 |
| 01/25 | 2,245 | 2,249 | 2,206 | 2,240 | +1.86% | 644,300 | 4203億7125万 | -4.19% | 106.61 | 2.1 |
| 01/22 | 2,173 | 2,204 | 2,119 | 2,199 | +4.17% | 948,400 | 4126億7695万 | -6.35% | 104.66 | 2.06 |
| 01/21 | 2,150 | 2,214 | 2,110 | 2,111 | -1.4% | 863,300 | 3961億6237万 | -10.59% | 100.47 | 1.98 |
| 01/20 | 2,200 | 2,206 | 2,137 | 2,141 | -3.34% | 665,600 | 4017億9234万 | -9.97% | 101.9 | 2.01 |
| 01/19 | 2,173 | 2,223 | 2,157 | 2,215 | +2.03% | 846,000 | 4156億7960万 | -7.44% | 105.42 | 2.08 |
| 01/18 | 2,075 | 2,183 | 2,075 | 2,171 | +0.65% | 865,500 | 4074億2231万 | -9.77% | 103.33 | 2.04 |
| 01/15 | 2,201 | 2,208 | 2,140 | 2,157 | -1.37% | 848,600 | 4047億9499万 | -10.9% | 102.66 | 2.02 |
| 01/14 | 2,181 | 2,192 | 2,154 | 2,187 | -2.89% | 756,400 | 4104億2496万 | -10.33% | 104.09 | 2.05 |
| 01/13 | 2,225 | 2,272 | 2,210 | 2,252 | +2.36% | 663,600 | 4226億2324万 | -8.27% | 107.18 | 2.11 |
| 01/12 | 2,224 | 2,249 | 2,194 | 2,200 | -2.4% | 724,500 | 4128億6462万 | -10.93% | 104.71 | 2.06 |
| 01/08 | 2,223 | 2,296 | 2,220 | 2,254 | -0.22% | 814,800 | 4229億9857万 | -9.44% | 107.28 | 2.12 |
| 01/07 | 2,304 | 2,327 | 2,255 | 2,259 | -2.46% | 484,000 | 4239億3690万 | -9.86% | 107.52 | 2.12 |
| 01/06 | 2,331 | 2,367 | 2,301 | 2,316 | -1.07% | 463,700 | 4346億3384万 | -8.17% | 110.23 | 2.17 |
| 01/05 | 2,347 | 2,376 | 2,329 | 2,341 | -1.01% | 512,100 | 4393億2549万 | -7.65% | 111.42 | 2.2 |
| 01/04 | 2,435 | 2,466 | 2,351 | 2,365 | -3.63% | 515,400 | 4438億2947万 | -7.22% | 112.56 | 2.22 |
| 2015 |
| 12/30 | 2,464 | 2,484 | 2,452 | 2,454 | -0.24% | 423,600 | 4605億3172万 | -4.22% | 116.78 | 2.3 |
| 12/29 | 2,450 | 2,470 | 2,418 | 2,460 | +0.41% | 401,300 | 4616億5771万 | -4.39% | 117.07 | 2.31 |
| 12/28 | 2,477 | 2,492 | 2,425 | 2,450 | -0.24% | 420,300 | 4597億8105万 | -4.97% | 116.59 | 2.3 |
| 12/25 | 2,435 | 2,496 | 2,435 | 2,456 | +0.37% | 491,400 | 4609億705万 | -4.99% | 116.88 | 2.3 |
| 12/24 | 2,518 | 2,537 | 2,440 | 2,447 | -1.65% | 401,500 | 4592億1806万 | -5.63% | 116.45 | 2.3 |
| 12/22 | 2,519 | 2,525 | 2,475 | 2,488 | -1.23% | 572,400 | 4669億1235万 | -4.31% | 118.4 | 2.33 |
| 12/21 | 2,514 | 2,534 | 2,490 | 2,519 | -1.41% | 566,900 | 4727億2999万 | -3.3% | 119.88 | 2.36 |
| 12/18 | 2,606 | 2,646 | 2,547 | 2,555 | -2.85% | 714,600 | 4794億8596万 | -2.14% | 121.59 | 2.4 |
| 12/17 | 2,624 | 2,644 | 2,605 | 2,630 | +2.18% | 614,900 | 4935億6089万 | +0.5% | 125.16 | 2.47 |
| 12/16 | 2,533 | 2,576 | 2,519 | 2,574 | +3.25% | 369,900 | 4830億5160万 | -1.76% | 122.49 | 2.42 |
| 12/15 | 2,527 | 2,554 | 2,486 | 2,493 | -1.66% | 418,400 | 4678億5068万 | -4.99% | 118.64 | 2.34 |
| 12/14 | 2,509 | 2,549 | 2,473 | 2,535 | +0.08% | 534,700 | 4757億3264万 | -3.76% | 120.64 | 2.38 |
| 12/11 | 2,493 | 2,552 | 2,487 | 2,533 | +0.92% | 493,100 | 4753億5731万 | -4.09% | 120.54 | 2.38 |
| 12/10 | 2,510 | 2,542 | 2,498 | 2,510 | -1.41% | 474,800 | 4710億4100万 | -5.21% | 119.45 | 2.35 |
| 12/09 | 2,550 | 2,602 | 2,545 | 2,546 | -0.16% | 577,700 | 4777億9696万 | -4.11% | 121.16 | 2.39 |
| 12/08 | 2,587 | 2,610 | 2,550 | 2,550 | -1.7% | 470,600 | 4785億4763万 | -4.1% | 121.35 | 2.39 |
| 12/07 | 2,620 | 2,636 | 2,584 | 2,594 | +0.31% | 408,700 | 4868億492万 | -2.52% | 123.45 | 2.43 |
| 12/04 | 2,600 | 2,619 | 2,571 | 2,586 | -1.79% | 599,300 | 4853億359万 | -2.71% | 123.07 | 2.43 |
| 12/03 | 2,645 | 2,648 | 2,626 | 2,633 | -1.57% | 514,700 | 4941億2388万 | -0.83% | 125.3 | 2.47 |
| 12/02 | 2,660 | 2,687 | 2,640 | 2,675 | -0.15% | 442,000 | 5020億584万 | +0.94% | 127.3 | 2.51 |
| 12/01 | 2,647 | 2,693 | 2,610 | 2,679 | +1.13% | 530,800 | 5027億5651万 | +1.29% | 127.49 | 2.51 |
| 11/30 | 2,643 | 2,665 | 2,634 | 2,649 | +0.11% | 376,500 | 4971億2653万 | +0.42% | 126.06 | 2.49 |
| 11/27 | 2,701 | 2,725 | 2,615 | 2,646 | -2.18% | 970,800 | 4965億6354万 | +0.57% | 125.92 | 2.48 |
| 11/26 | 2,709 | 2,730 | 2,696 | 2,705 | +1.24% | 470,900 | 5076億3582万 | +3.05% | 128.73 | 2.54 |
| 11/25 | 2,752 | 2,769 | 2,668 | 2,672 | -2.45% | 621,600 | 5014億4285万 | +2.22% | 127.16 | 2.51 |
| 11/24 | 2,601 | 2,747 | 2,569 | 2,739 | +5.75% | 1,588,400 | 5140億1645万 | +5.14% | 130.35 | 2.57 |
| 11/20 | 2,625 | 2,631 | 2,568 | 2,590 | -1.6% | 821,000 | 4860億5426万 | -0.12% | 123.26 | 2.43 |
| 11/19 | 2,660 | 2,665 | 2,609 | 2,632 | -0.04% | 517,500 | 4939億3622万 | +1.7% | 125.25 | 2.47 |
| 11/18 | 2,653 | 2,674 | 2,627 | 2,633 | -0.34% | 298,400 | 4941億2388万 | +2.13% | 125.3 | 2.47 |
| 11/17 | 2,654 | 2,682 | 2,641 | 2,642 | +0.99% | 613,200 | 4958億1287万 | +2.76% | 125.73 | 2.48 |
| 11/16 | 2,620 | 2,646 | 2,587 | 2,616 | -2.02% | 620,600 | 4909億3357万 | +2.07% | 124.49 | 2.45 |
| 11/13 | 2,649 | 2,679 | 2,630 | 2,670 | -0.67% | 412,600 | 5010億6752万 | +4.62% | 127.06 | 2.51 |
| 11/12 | 2,698 | 2,722 | 2,680 | 2,688 | -0.44% | 414,300 | 5044億4550万 | +5.87% | 127.92 | 2.52 |
| 11/11 | 2,687 | 2,705 | 2,633 | 2,700 | +0.15% | 698,100 | 5066億9749万 | +6.89% | 128.49 | 2.53 |
| 11/10 | 2,694 | 2,702 | 2,661 | 2,696 | -1.14% | 487,000 | 5059億4682万 | +7.37% | 128.3 | 2.53 |
| 11/09 | 2,723 | 2,747 | 2,700 | 2,727 | +0.41% | 757,600 | 5117億6446万 | +9.34% | 129.78 | 2.56 |
| 11/06 | 2,727 | 2,727 | 2,686 | 2,716 | -0.04% | 722,500 | 5097億14万 | +9.78% | 129.25 | 2.55 |
| 11/05 | 2,700 | 2,727 | 2,667 | 2,717 | +1.19% | 1,510,400 | 5098億8781万 | +11.03% | 129.3 | 2.55 |
| 11/04 | 2,680 | 2,700 | 2,649 | 2,685 | +2.21% | 1,613,300 | 5038億8250万 | +11.18% | 127.78 | 2.52 |
