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 | 2,297 | 2,310 | 2,258 | 2,261 | -0.48% | 263,600 | 395億1278万 | +10.35% | 10.96 | 3.4 |
| 03/30 | 2,201 | 2,297 | 2,190 | 2,272 | +2.99% | 229,900 | 397億501万 | +12.03% | 11.01 | 3.41 |
| 03/29 | 2,160 | 2,234 | 2,152 | 2,206 | +0.18% | 207,900 | 385億5161万 | +9.92% | 10.69 | 3.32 |
| 03/28 | 2,226 | 2,239 | 2,187 | 2,202 | -0.72% | 271,600 | 384億8171万 | +10.76% | 10.67 | 3.31 |
| 03/25 | 2,230 | 2,231 | 2,183 | 2,218 | -0.63% | 155,200 | 387億6132万 | +12.7% | 10.75 | 3.33 |
| 03/24 | 2,210 | 2,244 | 2,166 | 2,232 | +0.5% | 176,100 | 390億598万 | +14.52% | 10.82 | 3.35 |
| 03/23 | 2,200 | 2,223 | 2,176 | 2,221 | +0.86% | 150,100 | 388億1375万 | +15.2% | 10.76 | 3.34 |
| 03/22 | 2,200 | 2,224 | 2,183 | 2,202 | +1.06% | 198,200 | 384億6717万 | +15.47% | 10.67 | 3.31 |
| 03/18 | 2,110 | 2,179 | 2,100 | 2,179 | +2.3% | 199,700 | 380億6538万 | +15.66% | 10.56 | 3.27 |
| 03/17 | 2,100 | 2,145 | 2,088 | 2,130 | +2.26% | 159,300 | 372億939万 | +14.7% | 10.32 | 3.2 |
| 03/16 | 2,062 | 2,107 | 2,053 | 2,083 | -0.53% | 189,200 | 363億8834万 | +13.58% | 10.09 | 3.13 |
| 03/15 | 2,100 | 2,158 | 2,050 | 2,094 | -1.13% | 220,500 | 365億8050万 | +15.56% | 10.15 | 3.15 |
| 03/14 | 2,117 | 2,128 | 2,082 | 2,118 | +0.57% | 273,500 | 369億9976万 | +18.06% | 10.26 | 3.18 |
| 03/11 | 1,997 | 2,120 | 1,983 | 2,106 | +5.94% | 359,900 | 367億9013万 | +18.71% | 10.2 | 3.16 |
| 03/10 | 1,957 | 1,995 | 1,947 | 1,988 | +2.21% | 160,200 | 347億2876万 | +13.02% | 9.63 | 2.99 |
| 03/09 | 1,950 | 1,954 | 1,923 | 1,945 | -0.46% | 98,500 | 339億7759万 | +11.21% | 9.42 | 2.92 |
| 03/08 | 1,945 | 1,966 | 1,896 | 1,954 | +0.93% | 161,100 | 341億3481万 | +12.23% | 9.47 | 2.94 |
| 03/07 | 1,948 | 1,948 | 1,906 | 1,936 | 0% | 116,800 | 338億2037万 | +11.84% | 9.38 | 2.91 |
| 03/04 | 1,885 | 1,937 | 1,881 | 1,936 | +2.98% | 213,000 | 338億2037万 | +12.75% | 9.38 | 2.91 |
| 03/03 | 1,840 | 1,882 | 1,835 | 1,880 | +2.51% | 137,200 | 328億4209万 | +10.59% | 9.11 | 2.82 |
| 03/02 | 1,844 | 1,844 | 1,828 | 1,834 | +2% | 156,000 | 320億3851万 | +8.78% | 8.89 | 2.76 |
| 03/01 | 1,794 | 1,817 | 1,757 | 1,798 | +0.17% | 126,500 | 314億962万 | +7.6% | 8.71 | 2.7 |
| 02/29 | 1,847 | 1,873 | 1,794 | 1,795 | -1.64% | 122,400 | 313億5721万 | +8.2% | 8.7 | 2.7 |
| 02/26 | 1,844 | 1,849 | 1,809 | 1,825 | +0.55% | 131,400 | 318億8129万 | +10.87% | 8.84 | 2.74 |
| 02/25 | 1,760 | 1,830 | 1,754 | 1,815 | +4.61% | 437,000 | 317億659万 | +11.56% | 8.79 | 2.73 |
| 02/24 | 1,694 | 1,768 | 1,685 | 1,735 | +0.06% | 132,800 | 303億906万 | +7.56% | 8.41 | 2.61 |
| 02/23 | 1,760 | 1,761 | 1,701 | 1,734 | -0.74% | 123,400 | 302億9159万 | +8.04% | 8.4 | 2.61 |
| 02/22 | 1,692 | 1,758 | 1,690 | 1,747 | +2.7% | 124,300 | 305億1869万 | +9.32% | 8.46 | 2.62 |
| 02/19 | 1,715 | 1,729 | 1,692 | 1,701 | -1.79% | 131,000 | 297億1510万 | +6.78% | 8.24 | 2.56 |
| 02/18 | 1,750 | 1,750 | 1,700 | 1,732 | +1.46% | 135,900 | 302億5665万 | +8.79% | 8.39 | 2.6 |
| 02/17 | 1,700 | 1,741 | 1,664 | 1,707 | +0.59% | 134,600 | 298億1992万 | +7.43% | 8.27 | 2.56 |
| 02/16 | 1,635 | 1,764 | 1,633 | 1,697 | +3.67% | 269,400 | 296億4523万 | +7% | 8.22 | 2.55 |
| 02/15 | 1,600 | 1,670 | 1,558 | 1,637 | +8.63% | 323,600 | 285億9708万 | +3.22% | 7.93 | 2.46 |
| 02/12 | 1,450 | 1,575 | 1,450 | 1,507 | -2.77% | 413,100 | 263億2608万 | -5.22% | 7.3 | 2.26 |
| 02/10 | 1,562 | 1,575 | 1,480 | 1,550 | +1.64% | 206,800 | 270億7726万 | -3.06% | 7.51 | 2.33 |
| 02/09 | 1,580 | 1,581 | 1,513 | 1,525 | -7.69% | 206,700 | 266億4053万 | -5.16% | 7.39 | 2.29 |
| 02/08 | 1,600 | 1,680 | 1,588 | 1,652 | +1.91% | 161,800 | 288億5911万 | +2.1% | 8 | 2.48 |
| 02/05 | 1,677 | 1,694 | 1,590 | 1,621 | -5.37% | 173,900 | 283億1757万 | -0.18% | 7.85 | 2.44 |
| 02/04 | 1,712 | 1,737 | 1,690 | 1,713 | -1.38% | 143,400 | 299億2473万 | +5.09% | 8.3 | 2.57 |
| 02/03 | 1,710 | 1,754 | 1,662 | 1,737 | -1.36% | 224,300 | 303億4400万 | +6.37% | 8.42 | 2.61 |
| 02/02 | 1,730 | 1,810 | 1,728 | 1,761 | +4.2% | 441,100 | 307億6326万 | +7.77% | 8.53 | 2.65 |
| 02/01 | 1,685 | 1,717 | 1,668 | 1,690 | +5.3% | 255,500 | 295億2294万 | +3.43% | 8.19 | 2.54 |
| 01/29 | 1,524 | 1,610 | 1,490 | 1,605 | +6.29% | 202,000 | 280億3806万 | -2.07% | 7.78 | 2.41 |
| 01/28 | 1,511 | 1,526 | 1,495 | 1,510 | -0.07% | 41,100 | 263億7849万 | -8.43% | 7.32 | 2.27 |
| 01/27 | 1,507 | 1,520 | 1,491 | 1,511 | +3.21% | 43,300 | 263億9596万 | -9.09% | 7.32 | 2.27 |
| 01/26 | 1,475 | 1,496 | 1,459 | 1,464 | -2.85% | 62,300 | 255億7490万 | -12.6% | 7.09 | 2.2 |
| 01/25 | 1,480 | 1,515 | 1,462 | 1,507 | +3.5% | 70,900 | 263億2608万 | -10.78% | 7.3 | 2.26 |
| 01/22 | 1,430 | 1,463 | 1,406 | 1,456 | +6.59% | 129,900 | 254億3515万 | -14.4% | 7.05 | 2.19 |
| 01/21 | 1,429 | 1,485 | 1,363 | 1,366 | -6.37% | 216,600 | 238億6292万 | -20.26% | 6.62 | 2.05 |
| 01/20 | 1,534 | 1,539 | 1,451 | 1,459 | -4.64% | 184,600 | 254億8756万 | -15.66% | 7.07 | 2.19 |
| 01/19 | 1,551 | 1,555 | 1,502 | 1,530 | -1.92% | 129,100 | 267億2787万 | -12.17% | 7.41 | 2.3 |
| 01/18 | 1,580 | 1,589 | 1,524 | 1,560 | -4.35% | 229,200 | 272億5195万 | -10.91% | 7.56 | 2.34 |
| 01/15 | 1,684 | 1,691 | 1,626 | 1,631 | -1.87% | 73,800 | 284億9226万 | -7.33% | 7.9 | 2.45 |
| 01/14 | 1,631 | 1,667 | 1,605 | 1,662 | -0.72% | 93,600 | 290億3381万 | -5.89% | 8.05 | 2.5 |
| 01/13 | 1,645 | 1,675 | 1,645 | 1,674 | +3.14% | 104,600 | 292億4344万 | -5.42% | 8.11 | 2.52 |
| 01/12 | 1,698 | 1,699 | 1,608 | 1,623 | -4.64% | 226,000 | 283億5251万 | -8.51% | 7.86 | 2.44 |
| 01/08 | 1,686 | 1,740 | 1,686 | 1,702 | -1.22% | 171,700 | 297億3257万 | -4.49% | 8.25 | 2.56 |
| 01/07 | 1,740 | 1,753 | 1,715 | 1,723 | -1.26% | 126,900 | 300億9943万 | -3.47% | 8.35 | 2.59 |
| 01/06 | 1,785 | 1,789 | 1,740 | 1,745 | -1.91% | 105,000 | 304億8375万 | -2.4% | 8.45 | 2.62 |
| 01/05 | 1,782 | 1,797 | 1,767 | 1,779 | -0.11% | 76,900 | 310億7770万 | -0.67% | 8.62 | 2.67 |
| 01/04 | 1,784 | 1,794 | 1,769 | 1,781 | -0.06% | 106,800 | 311億1264万 | -0.45% | 8.63 | 2.68 |
| 2015 |
| 12/30 | 1,780 | 1,796 | 1,778 | 1,782 | -0.11% | 61,100 | 311億3011万 | -0.28% | 8.63 | 2.68 |
| 12/29 | 1,790 | 1,791 | 1,765 | 1,784 | -0.28% | 48,700 | 311億6505万 | 0% | 8.64 | 2.68 |
| 12/28 | 1,766 | 1,792 | 1,756 | 1,789 | +1.94% | 50,700 | 312億5239万 | +0.45% | 8.67 | 2.69 |
| 12/25 | 1,762 | 1,769 | 1,746 | 1,755 | -0.9% | 238,700 | 306億5844万 | -1.35% | 8.5 | 2.64 |
| 12/24 | 1,815 | 1,825 | 1,770 | 1,771 | -2.53% | 170,000 | 309億3795万 | -0.39% | 8.58 | 2.66 |
| 12/22 | 1,837 | 1,842 | 1,814 | 1,817 | -0.82% | 91,900 | 317億4153万 | +2.42% | 8.8 | 2.73 |
| 12/21 | 1,830 | 1,852 | 1,818 | 1,832 | -0.22% | 134,600 | 319億8708万 | +3.56% | 8.87 | 2.75 |
| 12/18 | 1,833 | 1,898 | 1,829 | 1,836 | -0.43% | 212,300 | 320億5692万 | +4.02% | 8.89 | 2.76 |
| 12/17 | 1,831 | 1,854 | 1,826 | 1,844 | +1.77% | 196,600 | 321億9660万 | +4.71% | 8.93 | 2.77 |
| 12/16 | 1,845 | 1,846 | 1,805 | 1,812 | +0.44% | 223,300 | 316億3788万 | +3.07% | 8.77 | 2.72 |
| 12/15 | 1,886 | 1,888 | 1,790 | 1,804 | +1.92% | 582,100 | 314億9820万 | +2.33% | 8.74 | 2.71 |
| 12/14 | 1,750 | 1,775 | 1,745 | 1,770 | -0.28% | 141,000 | 309億455万 | +0.11% | 8.57 | 2.66 |
| 12/11 | 1,745 | 1,775 | 1,744 | 1,775 | +0.74% | 114,600 | 309億9185万 | +0.11% | 8.6 | 2.67 |
| 12/10 | 1,740 | 1,780 | 1,720 | 1,762 | 0% | 162,700 | 307億6487万 | -0.84% | 8.53 | 2.65 |
| 12/09 | 1,760 | 1,767 | 1,750 | 1,762 | -0.96% | 85,400 | 307億6487万 | -1.12% | 8.53 | 2.65 |
| 12/08 | 1,778 | 1,785 | 1,759 | 1,779 | +0.23% | 100,400 | 310億6169万 | -0.67% | 8.61 | 2.67 |
| 12/07 | 1,779 | 1,791 | 1,770 | 1,775 | +0.57% | 150,000 | 309億9185万 | -1.33% | 8.6 | 2.67 |
| 12/04 | 1,775 | 1,780 | 1,760 | 1,765 | -1.51% | 132,000 | 308億1725万 | -2.38% | 8.55 | 2.65 |
| 12/03 | 1,797 | 1,804 | 1,788 | 1,792 | -1.05% | 82,100 | 312億8867万 | -1.48% | 8.68 | 2.69 |
| 12/02 | 1,787 | 1,812 | 1,785 | 1,811 | +1.34% | 108,400 | 316億2042万 | -0.98% | 8.77 | 2.72 |
| 12/01 | 1,796 | 1,805 | 1,783 | 1,787 | -0.83% | 119,400 | 312億137万 | -2.72% | 8.65 | 2.68 |
| 11/30 | 1,818 | 1,818 | 1,771 | 1,802 | +0.17% | 189,200 | 314億6328万 | -2.33% | 8.73 | 2.71 |
| 11/27 | 1,754 | 1,805 | 1,752 | 1,799 | +3.09% | 258,900 | 314億1089万 | -2.86% | 8.71 | 2.7 |
| 11/26 | 1,745 | 1,745 | 1,723 | 1,745 | +0.87% | 172,900 | 304億6804万 | -6.18% | 8.45 | 2.62 |
| 11/25 | 1,714 | 1,734 | 1,712 | 1,730 | +0.99% | 110,300 | 302億614万 | -7.49% | 8.38 | 2.6 |
| 11/24 | 1,713 | 1,717 | 1,705 | 1,713 | +0.23% | 157,000 | 299億932万 | -8.98% | 8.3 | 2.57 |
| 11/20 | 1,743 | 1,743 | 1,703 | 1,709 | -1.16% | 134,600 | 298億3948万 | -9.77% | 8.28 | 2.57 |
| 11/19 | 1,736 | 1,747 | 1,710 | 1,729 | +0.29% | 167,900 | 301億8868万 | -9.38% | 8.37 | 2.6 |
| 11/18 | 1,709 | 1,724 | 1,700 | 1,724 | +2.31% | 207,700 | 301億138万 | -10.21% | 8.35 | 2.59 |
| 11/17 | 1,703 | 1,710 | 1,684 | 1,685 | 0% | 234,800 | 294億2043万 | -12.83% | 8.16 | 2.53 |
| 11/16 | 1,707 | 1,707 | 1,682 | 1,685 | -2.09% | 268,700 | 294億2043万 | -13.41% | 8.16 | 2.53 |
| 11/13 | 1,724 | 1,725 | 1,707 | 1,721 | -1.09% | 254,200 | 300億4900万 | -12.19% | 8.33 | 2.58 |
| 11/12 | 1,775 | 1,783 | 1,718 | 1,740 | -1.69% | 574,300 | 303億8074万 | -11.85% | 8.43 | 2.61 |
| 11/11 | 1,846 | 1,859 | 1,764 | 1,770 | -9.18% | 892,500 | 309億455万 | -10.83% | 8.57 | 2.66 |
| 11/10 | 1,951 | 1,969 | 1,938 | 1,949 | +0.88% | 117,100 | 340億2992万 | -2.35% | 9.44 | 2.93 |
| 11/09 | 1,906 | 1,935 | 1,901 | 1,932 | +2.33% | 84,700 | 337億3310万 | -3.4% | 9.36 | 2.9 |
| 11/06 | 1,861 | 1,893 | 1,838 | 1,888 | +1.4% | 101,300 | 329億6485万 | -5.69% | 9.14 | 2.84 |
| 11/05 | 1,908 | 1,916 | 1,858 | 1,862 | -2.26% | 112,800 | 325億1089万 | -7.04% | 9.02 | 2.8 |
| 11/04 | 1,964 | 1,972 | 1,902 | 1,905 | -3.2% | 126,000 | 332億6168万 | -4.89% | 9.22 | 2.86 |
