株価チャート
2015/11/05～2016/04/01
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 |
| 04/01 | 11,340 | 11,380 | 11,030 | 11,080 | +0.09% | 335,900 | 5391億8900万 | +4.52% | 27.4 | 3.49 |
| 03/31 | 11,370 | 11,460 | 11,060 | 11,070 | -3.99% | 373,700 | 5387億237万 | +4.97% | 27.37 | 3.49 |
| 03/30 | 11,460 | 11,690 | 11,460 | 11,530 | -0.17% | 206,000 | 5610億8748万 | +10.04% | 28.51 | 3.63 |
| 03/29 | 11,580 | 11,750 | 11,490 | 11,550 | +0.43% | 211,900 | 5620億6074万 | +11.16% | 28.56 | 3.64 |
| 03/28 | 11,400 | 11,510 | 11,350 | 11,500 | +1.77% | 158,300 | 5596億2758万 | +11.56% | 28.43 | 3.63 |
| 03/25 | 11,300 | 11,450 | 11,220 | 11,300 | +0.09% | 169,100 | 5498億9492万 | +10.59% | 27.94 | 3.56 |
| 03/24 | 11,110 | 11,400 | 11,090 | 11,290 | +1.44% | 327,700 | 5494億829万 | +11.39% | 27.92 | 3.56 |
| 03/23 | 10,930 | 11,190 | 10,840 | 11,130 | +1.46% | 321,700 | 5416億2217万 | +10.72% | 27.52 | 3.51 |
| 03/22 | 10,970 | 11,200 | 10,800 | 10,970 | -0.54% | 422,400 | 5337億7461万 | +10.01% | 27.12 | 3.46 |
| 03/18 | 11,150 | 11,160 | 10,920 | 11,030 | -1.87% | 321,600 | 5366億9407万 | +11.32% | 27.27 | 3.48 |
| 03/17 | 10,960 | 11,280 | 10,890 | 11,240 | +4.17% | 424,500 | 5469億1218万 | +14.55% | 27.79 | 3.54 |
| 03/16 | 10,900 | 10,970 | 10,590 | 10,790 | +1.6% | 396,200 | 5250億1623万 | +10.96% | 26.68 | 3.4 |
| 03/15 | 10,410 | 10,770 | 10,320 | 10,620 | +0.57% | 339,700 | 5167億4443万 | +9.78% | 26.26 | 3.35 |
| 03/14 | 10,350 | 10,570 | 10,270 | 10,560 | +2.92% | 166,400 | 5138億2497万 | +9.41% | 26.11 | 3.33 |
| 03/11 | 10,240 | 10,320 | 10,110 | 10,260 | -0.19% | 180,700 | 4992億2767万 | +6.58% | 25.37 | 3.23 |
| 03/10 | 10,030 | 10,290 | 10,000 | 10,280 | +3.42% | 124,000 | 5002億82万 | +6.82% | 25.41 | 3.24 |
| 03/09 | 9,860 | 9,980 | 9,800 | 9,940 | +0.91% | 142,000 | 4836億5721万 | +3.08% | 24.57 | 3.13 |
| 03/08 | 9,710 | 9,910 | 9,620 | 9,850 | +0.31% | 165,900 | 4792億7802万 | +1.81% | 24.35 | 3.1 |
| 03/07 | 10,080 | 10,090 | 9,750 | 9,820 | -2.58% | 137,700 | 4778億1829万 | +1.22% | 24.28 | 3.1 |
| 03/04 | 10,060 | 10,090 | 9,920 | 10,080 | +0.8% | 134,000 | 4904億6929万 | +3.85% | 24.92 | 3.18 |
| 03/03 | 9,920 | 10,100 | 9,850 | 10,000 | +0.1% | 123,700 | 4865億7668万 | +3.18% | 24.72 | 3.15 |
| 03/02 | 10,000 | 10,080 | 9,840 | 9,990 | +1.11% | 170,500 | 4860億9010万 | +3.16% | 24.7 | 3.15 |
| 03/01 | 9,650 | 9,920 | 9,610 | 9,880 | +3.46% | 220,300 | 4807億3775万 | +2.18% | 24.43 | 3.11 |
| 02/29 | 9,810 | 9,820 | 9,550 | 9,550 | -1.75% | 150,700 | 4646億8072万 | -1.25% | 23.61 | 3.01 |
| 02/26 | 9,690 | 9,830 | 9,630 | 9,720 | +0.31% | 151,200 | 4729億5253万 | +0.44% | 24.03 | 3.06 |
| 02/25 | 9,540 | 9,710 | 9,460 | 9,690 | +3.19% | 194,200 | 4714億9280万 | +0.35% | 23.96 | 3.05 |
| 02/24 | 9,200 | 9,550 | 9,160 | 9,390 | +0.86% | 177,600 | 4568億9550万 | -2.67% | 23.21 | 2.96 |
| 02/23 | 9,580 | 9,600 | 9,260 | 9,310 | -2.21% | 157,900 | 4530億288万 | -3.7% | 23.02 | 2.93 |
| 02/22 | 9,270 | 9,570 | 9,270 | 9,520 | +3.03% | 222,900 | 4631億5816万 | -1.72% | 23.53 | 3 |
| 02/19 | 9,150 | 9,310 | 9,110 | 9,240 | -0.11% | 143,800 | 4495億3586万 | -4.76% | 22.84 | 2.91 |
| 02/18 | 9,410 | 9,450 | 9,240 | 9,250 | +0.76% | 168,400 | 4500億2237万 | -4.94% | 22.87 | 2.92 |
| 02/17 | 9,070 | 9,240 | 9,070 | 9,180 | +0.44% | 296,000 | 4466億1680万 | -6.02% | 22.69 | 2.89 |
| 02/16 | 9,220 | 9,360 | 9,100 | 9,140 | -2.45% | 240,400 | 4446億7076万 | -6.72% | 22.59 | 2.88 |
| 02/15 | 9,030 | 9,470 | 9,000 | 9,370 | +8.7% | 388,600 | 4559億5795万 | -4.76% | 23.17 | 2.95 |
| 02/12 | 8,710 | 8,810 | 8,410 | 8,620 | -4.65% | 307,900 | 4194億6185万 | -12.74% | 21.31 | 2.72 |
| 02/10 | 9,600 | 9,680 | 8,920 | 9,040 | -5.24% | 320,900 | 4398億9967万 | -9.05% | 22.35 | 2.85 |
| 02/09 | 9,780 | 9,860 | 9,490 | 9,540 | -5.36% | 238,600 | 4642億3040万 | -4.49% | 23.59 | 3.01 |
| 02/08 | 9,790 | 10,150 | 9,710 | 10,080 | +1.41% | 148,300 | 4905億759万 | +0.64% | 24.92 | 3.18 |
| 02/05 | 10,020 | 10,160 | 9,830 | 9,940 | -2.36% | 226,000 | 4836億9499万 | -0.94% | 24.58 | 3.13 |
| 02/04 | 10,480 | 10,540 | 10,160 | 10,180 | -5.3% | 248,500 | 4953億7374万 | +1.23% | 25.17 | 3.21 |
| 02/03 | 10,500 | 10,820 | 10,480 | 10,750 | +0.09% | 242,900 | 5231億1078万 | +6.85% | 26.58 | 3.39 |
| 02/02 | 10,350 | 10,860 | 10,350 | 10,740 | +1.9% | 204,500 | 5226億2416万 | +6.82% | 26.55 | 3.39 |
| 02/01 | 10,010 | 10,590 | 9,970 | 10,540 | +6.36% | 294,400 | 5128億9187万 | +4.95% | 26.06 | 3.32 |
| 01/29 | 9,880 | 9,980 | 9,670 | 9,910 | +1.85% | 340,000 | 4822億3514万 | -1.3% | 24.5 | 3.12 |
| 01/28 | 9,750 | 9,880 | 9,700 | 9,730 | -0.61% | 461,500 | 4734億7608万 | -3.28% | 24.06 | 3.07 |
| 01/27 | 9,870 | 9,870 | 9,680 | 9,790 | +1.66% | 184,300 | 4763億9577万 | -2.96% | 24.21 | 3.09 |
| 01/26 | 9,830 | 9,830 | 9,620 | 9,630 | -3.02% | 220,900 | 4686億993万 | -4.83% | 23.81 | 3.04 |
| 01/25 | 9,840 | 9,960 | 9,740 | 9,930 | +2.48% | 179,800 | 4832億837万 | -2.17% | 24.55 | 3.13 |
| 01/22 | 9,410 | 9,720 | 9,320 | 9,690 | +5.33% | 282,800 | 4715億2962万 | -4.72% | 23.96 | 3.05 |
| 01/21 | 9,450 | 9,650 | 9,200 | 9,200 | -3.16% | 270,400 | 4474億5366万 | -9.8% | 22.73 | 2.9 |
| 01/20 | 9,790 | 9,880 | 9,500 | 9,500 | -3.94% | 267,800 | 4620億4454万 | -7.33% | 23.48 | 2.99 |
| 01/19 | 9,710 | 9,910 | 9,670 | 9,890 | +1.12% | 296,000 | 4810億1269万 | -3.98% | 24.44 | 3.12 |
| 01/18 | 9,680 | 9,830 | 9,620 | 9,780 | -1.11% | 202,700 | 4756億6270万 | -5.4% | 24.17 | 3.08 |
| 01/15 | 10,050 | 10,140 | 9,830 | 9,890 | -0.7% | 296,400 | 4810億1269万 | -4.84% | 24.44 | 3.12 |
| 01/14 | 9,910 | 10,020 | 9,750 | 9,960 | -2.26% | 262,600 | 4844億1722万 | -4.58% | 24.61 | 3.14 |
| 01/13 | 10,060 | 10,220 | 9,910 | 10,190 | +2.72% | 222,800 | 4956億357万 | -2.65% | 25.18 | 3.21 |
| 01/12 | 9,980 | 10,240 | 9,860 | 9,920 | -2.07% | 317,400 | 4824億7177万 | -5.45% | 24.51 | 3.13 |
| 01/08 | 10,310 | 10,360 | 10,130 | 10,130 | -2.31% | 269,400 | 4926億8539万 | -3.84% | 25.03 | 3.19 |
| 01/07 | 10,230 | 10,420 | 10,150 | 10,370 | +1.87% | 442,200 | 5043億5809万 | -1.9% | 25.63 | 3.27 |
| 01/06 | 10,210 | 10,360 | 10,000 | 10,180 | -0.88% | 277,000 | 4951億1720万 | -3.93% | 25.16 | 3.21 |
| 01/05 | 10,130 | 10,330 | 9,920 | 10,270 | +0.49% | 279,800 | 4994億9447万 | -3.39% | 25.38 | 3.24 |
| 01/04 | 10,470 | 10,590 | 10,150 | 10,220 | -2.76% | 204,400 | 4970億6265万 | -4.18% | 25.26 | 3.22 |
| 2015 |
| 12/30 | 10,500 | 10,590 | 10,290 | 10,510 | +0.1% | 208,300 | 5111億6717万 | -1.78% | 25.97 | 3.31 |
| 12/29 | 10,240 | 10,630 | 10,240 | 10,500 | +1.84% | 200,400 | 5106億8081万 | -2.09% | 25.95 | 3.31 |
| 12/28 | 10,590 | 10,590 | 10,130 | 10,310 | -2.55% | 186,700 | 5014億3992万 | -4.07% | 25.48 | 3.25 |
| 12/25 | 10,450 | 10,780 | 10,440 | 10,580 | +1.24% | 168,100 | 5145億7171万 | -1.78% | 26.14 | 3.33 |
| 12/24 | 10,670 | 10,700 | 10,410 | 10,450 | -0.48% | 244,000 | 5082億4900万 | -3.05% | 25.82 | 3.29 |
| 12/22 | 10,450 | 10,570 | 10,390 | 10,500 | +1.25% | 262,900 | 5106億8081万 | -2.68% | 25.95 | 3.31 |
| 12/21 | 10,430 | 10,630 | 10,210 | 10,370 | -0.96% | 237,400 | 5042億8136万 | -3.91% | 25.62 | 3.27 |
| 12/18 | 10,490 | 10,640 | 10,420 | 10,470 | -0.66% | 389,700 | 5091億4424万 | -3.13% | 25.87 | 3.3 |
| 12/17 | 10,600 | 10,690 | 10,450 | 10,540 | +1.44% | 386,200 | 5125億4826万 | -2.49% | 26.04 | 3.32 |
| 12/16 | 10,500 | 10,610 | 10,120 | 10,390 | -0.38% | 440,000 | 5052億5393万 | -3.82% | 25.67 | 3.27 |
| 12/15 | 10,560 | 10,740 | 10,380 | 10,430 | 0% | 259,600 | 5071億9909万 | -3.3% | 25.77 | 3.29 |
| 12/14 | 10,310 | 10,520 | 10,240 | 10,430 | -0.67% | 266,600 | 5071億9909万 | -3.1% | 25.77 | 3.29 |
| 12/11 | 10,500 | 10,820 | 10,500 | 10,500 | -2.05% | 353,600 | 5106億311万 | -2.25% | 25.94 | 3.31 |
| 12/10 | 10,770 | 10,970 | 10,700 | 10,720 | -1.02% | 133,300 | 5213億146万 | +0.03% | 26.49 | 3.38 |
| 12/09 | 11,160 | 11,210 | 10,790 | 10,830 | -3.04% | 200,600 | 5266億5064万 | +1.41% | 26.76 | 3.41 |
| 12/08 | 11,100 | 11,340 | 11,050 | 11,170 | +1.45% | 301,300 | 5431億8445万 | +5.15% | 27.6 | 3.52 |
| 12/07 | 10,870 | 11,070 | 10,850 | 11,010 | +2.99% | 135,500 | 5354億383万 | +4.25% | 27.2 | 3.47 |
| 12/04 | 10,530 | 10,780 | 10,510 | 10,690 | -1.11% | 166,700 | 5198億4259万 | +1.79% | 26.41 | 3.37 |
| 12/03 | 11,020 | 11,020 | 10,730 | 10,810 | -1.55% | 196,900 | 5256億7806万 | +3.36% | 26.71 | 3.41 |
| 12/02 | 10,980 | 11,110 | 10,940 | 10,980 | -0.54% | 163,700 | 5339億4497万 | +5.48% | 27.13 | 3.46 |
| 12/01 | 10,980 | 11,150 | 10,940 | 11,040 | +0.36% | 155,800 | 5368億6270万 | +6.69% | 27.28 | 3.48 |
| 11/30 | 11,040 | 11,060 | 10,880 | 11,000 | -0.27% | 154,400 | 5349億1754万 | +6.9% | 27.18 | 3.46 |
| 11/27 | 11,240 | 11,240 | 10,950 | 11,030 | -1.25% | 116,300 | 5363億7641万 | +7.78% | 27.25 | 3.47 |
| 11/26 | 11,090 | 11,250 | 11,000 | 11,170 | +0.9% | 86,500 | 5431億8445万 | +9.78% | 27.6 | 3.52 |
| 11/25 | 11,090 | 11,100 | 10,970 | 11,070 | -0.45% | 101,700 | 5383億2156万 | +9.4% | 27.35 | 3.49 |
| 11/24 | 11,060 | 11,150 | 10,990 | 11,120 | +0.45% | 172,600 | 5407億5301万 | +10.45% | 27.48 | 3.5 |
| 11/20 | 10,890 | 11,070 | 10,810 | 11,070 | +1.37% | 231,000 | 5381億8430万 | +10.53% | 27.34 | 3.49 |
| 11/19 | 10,810 | 10,940 | 10,750 | 10,920 | +1.39% | 198,900 | 5308億9183万 | +9.46% | 26.97 | 3.44 |
| 11/18 | 10,800 | 10,920 | 10,730 | 10,770 | +0.75% | 168,300 | 5235億9936万 | +8.42% | 26.6 | 3.39 |
| 11/17 | 10,610 | 10,730 | 10,550 | 10,690 | +1.04% | 145,800 | 5197億1004万 | +8% | 26.41 | 3.37 |
| 11/16 | 10,600 | 10,690 | 10,540 | 10,580 | -1.76% | 148,700 | 5143億6223万 | +7.14% | 26.13 | 3.33 |
| 11/13 | 10,500 | 10,820 | 10,440 | 10,770 | +2.57% | 288,100 | 5237億4798万 | +9.33% | 26.61 | 3.39 |
| 11/12 | 10,470 | 10,720 | 10,460 | 10,500 | +1.06% | 188,200 | 5106億1781万 | +6.71% | 25.94 | 3.31 |
| 11/11 | 9,990 | 10,410 | 9,970 | 10,390 | +4.32% | 206,400 | 5052億6848万 | +5.55% | 25.67 | 3.27 |
| 11/10 | 9,910 | 10,020 | 9,860 | 9,960 | +0.81% | 197,600 | 4843億5746万 | +1.1% | 24.61 | 3.14 |
| 11/09 | 9,920 | 9,980 | 9,850 | 9,880 | -0.1% | 121,600 | 4804億6704万 | +0.12% | 24.41 | 3.11 |
| 11/06 | 9,870 | 9,990 | 9,840 | 9,890 | +0.2% | 141,300 | 4809億5335万 | +0.06% | 24.44 | 3.12 |
| 11/05 | 9,770 | 9,890 | 9,680 | 9,870 | +1.02% | 202,300 | 4799億8074万 | -0.3% | 24.39 | 3.11 |
