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 | 1,125 | 1,149 | 1,125 | 1,143 | +1.6% | 134,100 | 84億9003万 | -1.47% | 15.73 | 2.33 |
| 03/30 | 1,135 | 1,138 | 1,125 | 1,125 | -0.88% | 9,700 | 83億5633万 | -3.02% | 15.49 | 2.29 |
| 03/29 | 1,127 | 1,143 | 1,120 | 1,135 | -3.49% | 62,300 | 84億3060万 | -2.07% | 15.62 | 2.31 |
| 03/28 | 1,162 | 1,186 | 1,151 | 1,176 | +1.55% | 14,900 | 87億3515万 | +1.38% | 16.19 | 2.39 |
| 03/25 | 1,144 | 1,159 | 1,134 | 1,158 | +3.95% | 6,000 | 86億145万 | 0% | 15.94 | 2.36 |
| 03/24 | 1,174 | 1,178 | 1,112 | 1,114 | -5.11% | 12,600 | 82億7462万 | -3.97% | 15.33 | 2.27 |
| 03/23 | 1,172 | 1,188 | 1,170 | 1,174 | +0.69% | 5,600 | 87億2029万 | +0.95% | 16.16 | 2.39 |
| 03/22 | 1,158 | 1,173 | 1,155 | 1,166 | +1.57% | 5,400 | 86億6087万 | +0.52% | 16.05 | 2.37 |
| 03/18 | 1,180 | 1,180 | 1,143 | 1,148 | -2.3% | 7,000 | 85億2717万 | -0.61% | 15.8 | 2.34 |
| 03/17 | 1,213 | 1,215 | 1,175 | 1,175 | -2.41% | 8,300 | 87億2772万 | +2.35% | 16.17 | 2.39 |
| 03/16 | 1,180 | 1,220 | 1,180 | 1,204 | +2.03% | 5,200 | 89億4313万 | +5.24% | 16.57 | 2.45 |
| 03/15 | 1,196 | 1,205 | 1,175 | 1,180 | -1.99% | 11,400 | 87億6486万 | +3.42% | 16.24 | 2.4 |
| 03/14 | 1,220 | 1,221 | 1,192 | 1,204 | -0.58% | 14,500 | 89億4313万 | +5.43% | 16.57 | 2.45 |
| 03/11 | 1,190 | 1,216 | 1,190 | 1,211 | +1.17% | 7,400 | 89億9512万 | +5.58% | 16.67 | 2.46 |
| 03/10 | 1,185 | 1,207 | 1,185 | 1,197 | +3.37% | 14,900 | 88億9113万 | +3.91% | 16.48 | 2.44 |
| 03/09 | 1,181 | 1,184 | 1,158 | 1,158 | -1.95% | 6,300 | 86億145万 | 0% | 15.94 | 2.36 |
| 03/08 | 1,196 | 1,206 | 1,172 | 1,181 | -0.67% | 7,600 | 87億7229万 | +1.11% | 16.26 | 2.4 |
| 03/07 | 1,170 | 1,196 | 1,169 | 1,189 | +1.89% | 5,600 | 88億3171万 | +1.02% | 16.37 | 2.42 |
| 03/04 | 1,180 | 1,190 | 1,151 | 1,167 | -1.93% | 14,500 | 86億6830万 | -1.52% | 16.06 | 2.37 |
| 03/03 | 1,136 | 1,200 | 1,134 | 1,190 | +4.75% | 16,500 | 88億3914万 | -0.17% | 16.38 | 2.42 |
| 03/02 | 1,120 | 1,140 | 1,111 | 1,136 | +2.16% | 13,800 | 84億3803万 | -5.33% | 15.64 | 2.31 |
| 03/01 | 1,115 | 1,120 | 1,096 | 1,112 | -0.71% | 16,300 | 82億5976万 | -7.95% | 15.31 | 2.26 |
| 02/29 | 1,132 | 1,145 | 1,120 | 1,120 | +0.45% | 13,200 | 83億1919万 | -8.12% | 15.42 | 2.28 |
| 02/26 | 1,132 | 1,159 | 1,115 | 1,115 | -1.59% | 5,300 | 82億8205万 | -9.35% | 15.35 | 2.27 |
| 02/25 | 1,144 | 1,145 | 1,130 | 1,133 | +0.71% | 4,400 | 84億1575万 | -8.26% | 15.6 | 2.31 |
| 02/24 | 1,146 | 1,150 | 1,121 | 1,125 | +0.81% | 4,900 | 83億5633万 | -9.42% | 15.49 | 2.29 |
| 02/23 | 1,143 | 1,152 | 1,116 | 1,116 | -2.7% | 5,900 | 82億8948万 | -10.79% | 15.36 | 2.27 |
| 02/22 | 1,141 | 1,159 | 1,141 | 1,147 | +0.61% | 5,000 | 85億1974万 | -8.97% | 15.79 | 2.33 |
| 02/19 | 1,186 | 1,186 | 1,135 | 1,140 | -3.88% | 6,700 | 84億6774万 | -10.24% | 15.69 | 2.32 |
| 02/18 | 1,200 | 1,220 | 1,173 | 1,186 | -1.17% | 10,600 | 88億943万 | -7.34% | 16.33 | 2.41 |
| 02/17 | 1,119 | 1,227 | 1,119 | 1,200 | +8.11% | 39,200 | 89億1342万 | -6.98% | 16.52 | 2.44 |
| 02/16 | 1,062 | 1,171 | 1,043 | 1,110 | +7.56% | 20,900 | 82億4491万 | -14.48% | 15.28 | 2.26 |
| 02/15 | 1,055 | 1,055 | 1,000 | 1,032 | +5.52% | 17,700 | 76億6554万 | -21.28% | 14.21 | 2.1 |
| 02/12 | 994 | 1,070 | 973 | 978 | -7.82% | 42,700 | 72億6443万 | -26.36% | 13.46 | 1.99 |
| 02/10 | 1,146 | 1,147 | 1,052 | 1,061 | -7.42% | 31,600 | 78億8094万 | -21.35% | 14.61 | 2.16 |
| 02/09 | 1,200 | 1,200 | 1,145 | 1,146 | -4.66% | 18,100 | 85億1231万 | -16.17% | 15.78 | 2.33 |
| 02/08 | 1,168 | 1,250 | 1,139 | 1,202 | -9.28% | 77,100 | 89億2827万 | -12.96% | 16.55 | 2.45 |
| 02/05 | 1,344 | 1,350 | 1,325 | 1,325 | -1.41% | 10,700 | 98億4190万 | -5.02% | 18.24 | 2.7 |
| 02/04 | 1,350 | 1,351 | 1,341 | 1,344 | -0.3% | 6,600 | 99億8303万 | -4.21% | 18.5 | 2.73 |
| 02/03 | 1,367 | 1,400 | 1,342 | 1,348 | -3.09% | 53,100 | 100億1274万 | -4.4% | 18.56 | 2.74 |
| 02/02 | 1,448 | 1,448 | 1,383 | 1,391 | -2.18% | 10,600 | 103億3213万 | -1.77% | 19.15 | 2.83 |
| 02/01 | 1,400 | 1,448 | 1,383 | 1,422 | +3.8% | 18,200 | 105億6240万 | +0.07% | 19.57 | 2.89 |
| 01/29 | 1,350 | 1,375 | 1,350 | 1,370 | +1.48% | 6,000 | 101億7615万 | -3.79% | 18.86 | 2.79 |
| 01/28 | 1,372 | 1,372 | 1,344 | 1,350 | -2.24% | 18,800 | 100億2759万 | -5.66% | 18.58 | 2.75 |
| 01/27 | 1,342 | 1,388 | 1,342 | 1,381 | +2.91% | 13,500 | 102億5786万 | -4.03% | 19.01 | 2.81 |
| 01/26 | 1,376 | 1,377 | 1,322 | 1,342 | -3.03% | 9,000 | 99億6817万 | -7.19% | 18.47 | 2.73 |
| 01/25 | 1,427 | 1,438 | 1,376 | 1,384 | -0.93% | 17,200 | 102億8014万 | -4.81% | 19.05 | 2.82 |
| 01/22 | 1,328 | 1,400 | 1,307 | 1,397 | +11.58% | 18,600 | 103億7670万 | -4.38% | 19.23 | 2.84 |
| 01/21 | 1,297 | 1,316 | 1,250 | 1,252 | -3.84% | 95,800 | 92億9966万 | -14.71% | 17.23 | 2.55 |
| 01/20 | 1,343 | 1,352 | 1,300 | 1,302 | -3.05% | 15,800 | 96億7106万 | -12.15% | 17.92 | 2.65 |
| 01/19 | 1,340 | 1,358 | 1,336 | 1,343 | -0.15% | 22,600 | 99億7560万 | -9.93% | 18.49 | 2.73 |
| 01/18 | 1,350 | 1,366 | 1,336 | 1,345 | -3.03% | 74,200 | 99億9045万 | -10.45% | 18.51 | 2.74 |
| 01/15 | 1,450 | 1,450 | 1,377 | 1,387 | -0.93% | 11,000 | 103億242万 | -8.33% | 19.09 | 2.82 |
| 01/14 | 1,404 | 1,405 | 1,380 | 1,400 | -2.51% | 19,700 | 103億9899万 | -8.02% | 19.27 | 2.85 |
| 01/13 | 1,410 | 1,447 | 1,410 | 1,436 | +1.99% | 10,000 | 106億6639万 | -6.21% | 19.77 | 2.92 |
| 01/12 | 1,411 | 1,428 | 1,405 | 1,408 | -2.09% | 29,900 | 104億5841万 | -8.57% | 19.38 | 2.86 |
| 01/08 | 1,440 | 1,468 | 1,416 | 1,438 | -1.37% | 22,600 | 106億8124万 | -7.29% | 19.79 | 2.93 |
| 01/07 | 1,485 | 1,509 | 1,451 | 1,458 | -2.08% | 24,200 | 108億2980万 | -6.6% | 20.07 | 2.97 |
| 01/06 | 1,500 | 1,529 | 1,484 | 1,489 | -1.06% | 12,100 | 110億6006万 | -5.22% | 20.5 | 3.03 |
| 01/05 | 1,509 | 1,526 | 1,500 | 1,505 | -0.33% | 12,600 | 111億7891万 | -4.63% | 20.72 | 3.06 |
| 01/04 | 1,539 | 1,557 | 1,510 | 1,510 | -1.88% | 11,600 | 112億1605万 | -4.55% | 20.79 | 3.07 |
| 2015 |
| 12/30 | 1,545 | 1,545 | 1,530 | 1,539 | +0.79% | 7,700 | 114億3146万 | -2.9% | 21.19 | 3.13 |
| 12/29 | 1,536 | 1,536 | 1,503 | 1,527 | -0.59% | 16,700 | 113億4232万 | -3.78% | 21.02 | 3.11 |
| 12/28 | 1,509 | 1,542 | 1,499 | 1,536 | +2.4% | 14,000 | 114億917万 | -3.27% | 21.14 | 3.13 |
| 12/25 | 1,515 | 1,515 | 1,496 | 1,500 | -0.4% | 52,300 | 111億4177万 | -5.6% | 20.65 | 3.05 |
| 12/24 | 1,541 | 1,549 | 1,500 | 1,506 | +0.33% | 53,800 | 111億8634万 | -5.34% | 20.73 | 3.06 |
| 12/22 | 1,535 | 1,540 | 1,499 | 1,501 | -2.09% | 30,300 | 111億4920万 | -5.54% | 20.66 | 3.05 |
| 12/21 | 1,545 | 1,555 | 1,532 | 1,533 | -1.1% | 35,400 | 113億8689万 | -3.52% | 21.1 | 3.12 |
| 12/18 | 1,564 | 1,582 | 1,550 | 1,550 | -0.83% | 38,200 | 115億1316万 | -2.33% | 21.34 | 3.15 |
| 12/17 | 1,537 | 1,584 | 1,537 | 1,563 | +1.69% | 55,000 | 116億972万 | -1.33% | 21.52 | 3.18 |
| 12/16 | 1,570 | 1,577 | 1,530 | 1,537 | -1.35% | 39,700 | 114億1660万 | -2.84% | 21.16 | 3.13 |
| 12/15 | 1,593 | 1,593 | 1,558 | 1,558 | -0.83% | 35,200 | 115億7259万 | -1.64% | 21.45 | 3.17 |
| 12/14 | 1,575 | 1,576 | 1,540 | 1,571 | -1.75% | 24,300 | 116億6915万 | -0.88% | 21.63 | 3.2 |
| 12/11 | 1,580 | 1,627 | 1,561 | 1,599 | +3.83% | 35,600 | 118億7713万 | +1.01% | 22.01 | 3.25 |
| 12/10 | 1,603 | 1,603 | 1,524 | 1,540 | -3.93% | 43,300 | 114億3888万 | -2.47% | 21.2 | 3.13 |
| 12/09 | 1,621 | 1,625 | 1,593 | 1,603 | -1.35% | 21,100 | 119億684万 | +1.52% | 22.07 | 3.26 |
| 12/08 | 1,625 | 1,632 | 1,620 | 1,625 | -0.06% | 16,100 | 120億7025万 | +3.11% | 22.37 | 3.31 |
| 12/07 | 1,650 | 1,671 | 1,622 | 1,626 | +0.87% | 18,100 | 120億7768万 | +3.44% | 22.38 | 3.31 |
| 12/04 | 1,670 | 1,671 | 1,592 | 1,612 | -3.47% | 50,800 | 119億7369万 | +2.81% | 22.19 | 3.28 |
| 12/03 | 1,680 | 1,682 | 1,661 | 1,670 | -0.6% | 23,200 | 124億450万 | +6.85% | 22.99 | 3.4 |
| 12/02 | 1,681 | 1,698 | 1,675 | 1,680 | +0.3% | 18,600 | 124億7878万 | +8.04% | 23.13 | 3.42 |
| 12/01 | 1,700 | 1,700 | 1,652 | 1,675 | -1.93% | 29,600 | 124億4164万 | +8.27% | 23.06 | 3.41 |
| 11/30 | 1,680 | 1,715 | 1,673 | 1,708 | +1.97% | 35,300 | 126億8676万 | +10.98% | 23.51 | 3.47 |
| 11/27 | 1,604 | 1,700 | 1,604 | 1,675 | +5.08% | 48,300 | 124億4164万 | +9.55% | 23.06 | 3.41 |
| 11/26 | 1,610 | 1,615 | 1,592 | 1,594 | +0.38% | 12,300 | 118億3999万 | +4.73% | 21.94 | 3.24 |
| 11/25 | 1,585 | 1,623 | 1,585 | 1,588 | -0.13% | 21,000 | 117億9542万 | +4.61% | 21.86 | 3.23 |
| 11/24 | 1,568 | 1,603 | 1,568 | 1,590 | +1.6% | 29,400 | 118億1028万 | +5.09% | 21.89 | 3.23 |
| 11/20 | 1,562 | 1,565 | 1,550 | 1,565 | +0.19% | 18,100 | 116億2458万 | +3.85% | 21.54 | 3.18 |
| 11/19 | 1,580 | 1,580 | 1,560 | 1,562 | +0.64% | 31,200 | 116億230万 | +3.86% | 21.5 | 3.18 |
| 11/18 | 1,556 | 1,591 | 1,523 | 1,552 | +6.3% | 78,500 | 115億2802万 | +3.47% | 21.36 | 3.16 |
| 11/17 | 1,510 | 1,510 | 1,456 | 1,460 | -2.08% | 61,600 | 108億4466万 | -2.6% | 20.1 | 2.97 |
| 11/16 | 1,478 | 1,491 | 1,452 | 1,491 | +0.88% | 19,200 | 110億7492万 | -0.8% | 20.52 | 3.03 |
| 11/13 | 1,472 | 1,481 | 1,452 | 1,478 | -0.4% | 14,900 | 109億7836万 | -1.73% | 20.35 | 3.01 |
| 11/12 | 1,501 | 1,503 | 1,478 | 1,484 | -2.11% | 29,800 | 110億2292万 | -1.53% | 20.43 | 3.02 |
| 11/11 | 1,441 | 1,569 | 1,404 | 1,516 | -4.35% | 138,000 | 112億6062万 | +0.6% | 20.87 | 3.08 |
| 11/10 | 1,580 | 1,610 | 1,545 | 1,585 | +0.25% | 34,400 | 117億7314万 | +5.32% | 21.82 | 3.22 |
| 11/09 | 1,530 | 1,581 | 1,514 | 1,581 | +4.43% | 20,000 | 117億4343万 | +5.54% | 21.76 | 3.22 |
| 11/06 | 1,515 | 1,521 | 1,502 | 1,514 | +0.4% | 11,900 | 112億4576万 | +1.47% | 20.84 | 3.08 |
| 11/05 | 1,537 | 1,537 | 1,502 | 1,508 | -1.11% | 16,700 | 112億119万 | +1.28% | 20.76 | 3.07 |
| 11/04 | 1,558 | 1,558 | 1,519 | 1,525 | +0.07% | 12,400 | 113億2747万 | +2.76% | 20.99 | 3.1 |
