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 | 1,110 | 1,117 | 1,096 | 1,096 | -1.26% | 8,300 | 111億7920万 | -1.79% | - | 0.4 |
03/30 | 1,118 | 1,120 | 1,107 | 1,110 | -0.89% | 7,200 | 113億2200万 | -0.36% | - | 0.4 |
03/29 | 1,118 | 1,130 | 1,112 | 1,120 | -2.86% | 16,700 | 114億2400万 | +0.72% | - | 0.4 |
03/28 | 1,140 | 1,158 | 1,140 | 1,153 | +0.7% | 15,300 | 117億6060万 | +3.87% | - | 0.42 |
03/25 | 1,141 | 1,147 | 1,135 | 1,145 | +0.44% | 8,200 | 116億7900万 | +3.53% | - | 0.41 |
03/24 | 1,180 | 1,180 | 1,140 | 1,140 | -3.39% | 12,800 | 116億2800万 | +3.45% | - | 0.41 |
03/23 | 1,191 | 1,192 | 1,178 | 1,180 | -1.09% | 9,700 | 120億3600万 | +7.47% | - | 0.43 |
03/22 | 1,188 | 1,199 | 1,188 | 1,193 | +1.71% | 8,300 | 121億6860万 | +9.15% | - | 0.43 |
03/18 | 1,188 | 1,188 | 1,160 | 1,173 | -0.93% | 7,500 | 119億6460万 | +7.81% | - | 0.42 |
03/17 | 1,155 | 1,191 | 1,155 | 1,184 | +3.59% | 21,000 | 120億7680万 | +9.53% | - | 0.43 |
03/16 | 1,127 | 1,170 | 1,125 | 1,143 | +0.7% | 11,600 | 116億5860万 | +6.23% | - | 0.41 |
03/15 | 1,127 | 1,144 | 1,123 | 1,135 | +0.71% | 5,800 | 115億7700万 | +5.39% | - | 0.41 |
03/14 | 1,119 | 1,146 | 1,109 | 1,127 | +1.44% | 6,400 | 114億9540万 | +4.35% | - | 0.41 |
03/11 | 1,082 | 1,149 | 1,081 | 1,111 | +1.37% | 13,500 | 113億3220万 | +2.59% | - | 0.4 |
03/10 | 1,096 | 1,100 | 1,082 | 1,096 | 0% | 7,900 | 111億7920万 | +0.92% | - | 0.4 |
03/09 | 1,079 | 1,107 | 1,077 | 1,096 | +1.48% | 6,100 | 111億7920万 | +0.46% | - | 0.4 |
03/08 | 1,074 | 1,084 | 1,074 | 1,080 | +0.56% | 4,200 | 110億1600万 | -1.64% | - | 0.39 |
03/07 | 1,070 | 1,077 | 1,068 | 1,074 | +0.66% | 5,200 | 109億5480万 | -2.81% | - | 0.39 |
03/04 | 1,073 | 1,078 | 1,052 | 1,067 | -1.39% | 9,000 | 108億8340万 | -4.13% | - | 0.39 |
03/03 | 1,070 | 1,090 | 1,070 | 1,082 | +0.28% | 6,900 | 110億3640万 | -3.31% | - | 0.39 |
03/02 | 1,125 | 1,125 | 1,070 | 1,079 | 0% | 13,200 | 110億580万 | -4.09% | - | 0.39 |
03/01 | 1,088 | 1,095 | 1,068 | 1,079 | -0.92% | 4,500 | 110億580万 | -4.6% | - | 0.39 |
02/29 | 1,084 | 1,107 | 1,081 | 1,089 | +0.46% | 11,500 | 111億780万 | -4.47% | - | 0.39 |
02/26 | 1,095 | 1,095 | 1,067 | 1,084 | +1.21% | 5,900 | 110億5680万 | -5.33% | - | 0.39 |
02/25 | 1,047 | 1,081 | 1,047 | 1,071 | +2.68% | 4,400 | 109億2420万 | -6.79% | - | 0.39 |
02/24 | 1,055 | 1,066 | 1,038 | 1,043 | -1.14% | 9,500 | 106億3860万 | -9.62% | - | 0.38 |
02/23 | 1,062 | 1,065 | 1,055 | 1,055 | -0.47% | 5,100 | 107億6100万 | -9.21% | - | 0.38 |
02/22 | 1,055 | 1,066 | 1,055 | 1,060 | +0.47% | 5,300 | 108億1200万 | -9.32% | - | 0.38 |
02/19 | 1,070 | 1,070 | 1,050 | 1,055 | -0.38% | 8,100 | 107億6100万 | -10.21% | - | 0.38 |
02/18 | 1,075 | 1,075 | 1,058 | 1,059 | +1.34% | 5,200 | 108億180万 | -10.41% | - | 0.38 |
02/17 | 1,050 | 1,055 | 1,039 | 1,045 | +0.77% | 2,400 | 106億5900万 | -12.04% | - | 0.38 |
02/16 | 1,062 | 1,068 | 1,037 | 1,037 | -4.34% | 8,800 | 105億7740万 | -13.22% | - | 0.37 |
02/15 | 1,090 | 1,090 | 1,034 | 1,084 | +8.4% | 5,500 | 110億5680万 | -9.97% | - | 0.39 |
02/12 | 1,018 | 1,018 | 1,000 | 1,000 | -5.48% | 15,000 | 102億 | -17.42% | - | 0.36 |
02/10 | 1,153 | 1,153 | 1,036 | 1,058 | -8.95% | 12,300 | 107億9160万 | -13.49% | - | 0.38 |
02/09 | 1,185 | 1,186 | 1,160 | 1,162 | -4.36% | 8,900 | 118億5240万 | -5.68% | - | 0.42 |
02/08 | 1,197 | 1,228 | 1,190 | 1,215 | +1.5% | 2,800 | 123億9300万 | -1.86% | - | 0.44 |
02/05 | 1,181 | 1,205 | 1,181 | 1,197 | +0.93% | 2,300 | 122億940万 | -3.7% | - | 0.43 |
02/04 | 1,210 | 1,210 | 1,182 | 1,186 | -2.23% | 6,800 | 120億9720万 | -4.97% | - | 0.43 |
02/03 | 1,250 | 1,252 | 1,209 | 1,213 | -4.03% | 7,800 | 123億7260万 | -3.19% | - | 0.44 |
02/02 | 1,260 | 1,265 | 1,260 | 1,264 | -0.71% | 4,700 | 128億9280万 | +0.56% | - | 0.46 |
02/01 | 1,280 | 1,280 | 1,241 | 1,273 | +0.16% | 6,300 | 129億8460万 | +1.11% | - | 0.46 |
01/29 | 1,219 | 1,274 | 1,212 | 1,271 | +4.35% | 4,500 | 129億6420万 | +0.79% | - | 0.46 |
01/28 | 1,230 | 1,240 | 1,218 | 1,218 | -1.46% | 3,600 | 124億2360万 | -3.49% | - | 0.44 |
01/27 | 1,240 | 1,240 | 1,212 | 1,236 | +0.24% | 2,900 | 126億720万 | -2.29% | - | 0.45 |
01/26 | 1,281 | 1,281 | 1,233 | 1,233 | -3.82% | 4,600 | 125億7660万 | -2.76% | - | 0.45 |
01/25 | 1,279 | 1,285 | 1,235 | 1,282 | +5.17% | 6,100 | 130億7640万 | +0.87% | - | 0.46 |
01/22 | 1,190 | 1,221 | 1,179 | 1,219 | +3.48% | 7,500 | 124億3380万 | -4.09% | - | 0.44 |
01/21 | 1,195 | 1,217 | 1,176 | 1,178 | -2% | 7,600 | 120億1560万 | -7.54% | - | 0.43 |
01/20 | 1,237 | 1,247 | 1,195 | 1,202 | -2.83% | 14,400 | 122億6040万 | -6.02% | - | 0.43 |
01/19 | 1,232 | 1,268 | 1,210 | 1,237 | +0.41% | 6,100 | 126億1740万 | -3.51% | - | 0.45 |
01/18 | 1,196 | 1,249 | 1,189 | 1,232 | +0.82% | 5,000 | 125億6640万 | -4.2% | - | 0.45 |
01/15 | 1,247 | 1,247 | 1,220 | 1,222 | +0.41% | 3,800 | 124億6440万 | -5.27% | - | 0.44 |
01/14 | 1,212 | 1,234 | 1,200 | 1,217 | -1.06% | 9,300 | 124億1340万 | -6.02% | - | 0.44 |
01/13 | 1,226 | 1,240 | 1,215 | 1,230 | +1.65% | 4,400 | 125億4600万 | -5.46% | - | 0.44 |
01/12 | 1,250 | 1,250 | 1,210 | 1,210 | -3.43% | 11,100 | 123億4200万 | -7.42% | - | 0.44 |
01/08 | 1,253 | 1,300 | 1,251 | 1,253 | -1.18% | 8,100 | 127億8060万 | -4.57% | - | 0.45 |
01/07 | 1,293 | 1,293 | 1,263 | 1,268 | -1.86% | 4,100 | 129億3360万 | -3.79% | - | 0.46 |
01/06 | 1,307 | 1,320 | 1,285 | 1,292 | -0.77% | 7,100 | 131億7840万 | -2.27% | - | 0.47 |
01/05 | 1,310 | 1,310 | 1,300 | 1,302 | -0.61% | 8,500 | 132億8040万 | -1.74% | - | 0.47 |
01/04 | 1,335 | 1,343 | 1,305 | 1,310 | -1.87% | 6,800 | 133億6200万 | -1.28% | - | 0.47 |
2015 |
12/30 | 1,328 | 1,343 | 1,327 | 1,335 | +0.75% | 4,200 | 136億1700万 | +0.45% | - | 0.48 |
12/29 | 1,315 | 1,341 | 1,305 | 1,325 | +0.76% | 3,700 | 135億1500万 | -0.53% | - | 0.48 |
12/28 | 1,318 | 1,318 | 1,310 | 1,315 | +1% | 1,300 | 134億1300万 | -1.42% | - | 0.48 |
12/25 | 1,310 | 1,313 | 1,300 | 1,302 | -1.74% | 9,400 | 132億8040万 | -2.62% | - | 0.47 |
12/24 | 1,329 | 1,331 | 1,298 | 1,325 | +1.15% | 9,200 | 135億1500万 | -1.12% | - | 0.48 |
12/22 | 1,296 | 1,315 | 1,296 | 1,310 | +1.08% | 7,400 | 133億6200万 | -2.38% | - | 0.47 |
12/21 | 1,302 | 1,312 | 1,280 | 1,296 | -0.54% | 10,900 | 132億1920万 | -3.57% | - | 0.47 |
12/18 | 1,315 | 1,317 | 1,280 | 1,303 | -0.31% | 13,500 | 132億9060万 | -3.27% | - | 0.47 |
12/17 | 1,309 | 1,315 | 1,305 | 1,307 | +0.85% | 5,800 | 133億3140万 | -3.26% | - | 0.47 |
12/16 | 1,285 | 1,299 | 1,284 | 1,296 | +1.09% | 4,800 | 132億1920万 | -4.28% | - | 0.47 |
12/15 | 1,298 | 1,306 | 1,282 | 1,282 | -0.85% | 3,200 | 130億7640万 | -5.53% | - | 0.46 |
12/14 | 1,281 | 1,299 | 1,277 | 1,293 | -1.07% | 3,200 | 131億8860万 | -5% | - | 0.47 |
12/11 | 1,277 | 1,320 | 1,277 | 1,307 | +1.87% | 11,000 | 133億3140万 | -4.11% | - | 0.47 |
12/10 | 1,280 | 1,312 | 1,280 | 1,283 | -4.11% | 11,800 | 130億8660万 | -5.94% | - | 0.46 |
12/09 | 1,330 | 1,345 | 1,316 | 1,338 | +0.45% | 5,300 | 136億4760万 | -1.98% | - | 0.48 |
12/08 | 1,342 | 1,349 | 1,327 | 1,332 | -0.75% | 8,000 | 135億8640万 | -2.42% | - | 0.48 |
12/07 | 1,361 | 1,361 | 1,320 | 1,342 | -1.4% | 8,200 | 136億8840万 | -1.61% | - | 0.48 |
12/04 | 1,385 | 1,385 | 1,350 | 1,361 | -1.23% | 5,100 | 138億8220万 | -0.07% | - | 0.49 |
12/03 | 1,365 | 1,379 | 1,365 | 1,378 | -0.07% | 3,700 | 140億5560万 | +1.32% | - | 0.5 |
12/02 | 1,390 | 1,390 | 1,357 | 1,379 | +0.29% | 11,200 | 140億6580万 | +1.62% | - | 0.5 |
12/01 | 1,359 | 1,378 | 1,358 | 1,375 | +1.18% | 4,600 | 140億2500万 | +1.55% | - | 0.5 |
11/30 | 1,358 | 1,364 | 1,358 | 1,359 | +0.07% | 3,400 | 138億6180万 | +0.52% | - | 0.49 |
11/27 | 1,358 | 1,365 | 1,355 | 1,358 | 0% | 4,800 | 138億5160万 | +0.52% | - | 0.49 |
11/26 | 1,368 | 1,372 | 1,355 | 1,358 | -1.24% | 7,900 | 138億5160万 | +0.67% | - | 0.49 |
11/25 | 1,394 | 1,394 | 1,366 | 1,375 | -1.36% | 6,700 | 140億2500万 | +2.08% | - | 0.5 |
11/24 | 1,385 | 1,394 | 1,379 | 1,394 | +0.65% | 9,500 | 142億1880万 | +3.8% | - | 0.5 |
11/20 | 1,387 | 1,391 | 1,375 | 1,385 | -0.07% | 3,300 | 141億2700万 | +3.44% | - | 0.5 |
11/19 | 1,390 | 1,395 | 1,375 | 1,386 | +0.43% | 6,000 | 141億3720万 | +3.82% | - | 0.5 |
11/18 | 1,381 | 1,393 | 1,328 | 1,380 | 0% | 24,000 | 140億7600万 | +3.84% | - | 0.5 |
11/17 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 6,000 | 140億7600万 | +3.99% | - | 0.5 |
11/16 | 1,351 | 1,367 | 1,346 | 1,360 | -1.02% | 2,700 | 138億7200万 | +2.72% | - | 0.49 |
11/13 | 1,370 | 1,391 | 1,356 | 1,374 | -1.65% | 5,100 | 140億1480万 | +4.09% | - | 0.5 |
11/12 | 1,379 | 1,405 | 1,374 | 1,397 | +1.31% | 11,100 | 142億4940万 | +6.16% | - | 0.5 |
11/11 | 1,374 | 1,392 | 1,370 | 1,379 | +0.29% | 9,300 | 140億6580万 | +5.11% | - | 0.5 |
11/10 | 1,373 | 1,380 | 1,343 | 1,375 | +0.07% | 11,700 | 140億2500万 | +5.2% | - | 0.5 |
11/09 | 1,344 | 1,383 | 1,341 | 1,374 | +2.08% | 19,900 | 140億1480万 | +5.61% | - | 0.5 |
11/06 | 1,321 | 1,346 | 1,321 | 1,346 | +1.2% | 4,200 | 137億2920万 | +4.02% | - | 0.49 |
11/05 | 1,310 | 1,345 | 1,309 | 1,330 | +0.61% | 7,800 | 135億6600万 | +3.34% | - | 0.48 |
11/04 | 1,331 | 1,333 | 1,316 | 1,322 | +0.38% | 9,100 | 134億8440万 | +3.36% | - | 0.48 |