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 | 5,130 | 5,150 | 4,985 | 5,030 | +0.8% | 220,500 | 393億6075万 | +12.13% | - | 68.07 |
| 03/30 | 5,170 | 5,220 | 4,890 | 4,990 | -2.73% | 325,100 | 390億4774万 | +11.16% | - | 67.53 |
| 03/29 | 5,190 | 5,310 | 5,060 | 5,130 | +1.18% | 598,500 | 401億4327万 | +14.15% | - | 69.42 |
| 03/28 | 5,410 | 5,480 | 5,020 | 5,070 | -6.46% | 591,800 | 396億7376万 | +12.64% | - | 68.61 |
| 03/25 | 5,510 | 5,640 | 5,350 | 5,420 | -1.81% | 962,500 | 424億1258万 | +20.2% | - | 73.35 |
| 03/24 | 5,450 | 5,970 | 5,430 | 5,520 | 0% | 2,822,600 | 431億9510万 | +22.58% | - | 74.7 |
| 03/23 | 4,970 | 5,550 | 4,970 | 5,520 | +13.81% | 2,577,100 | 431億9510万 | +23.02% | - | 74.7 |
| 03/22 | 4,660 | 4,850 | 4,555 | 4,850 | +7.06% | 1,228,400 | 379億1148万 | +8.28% | - | 65.56 |
| 03/18 | 4,100 | 4,640 | 4,070 | 4,530 | +8.89% | 1,307,300 | 354億1010万 | +0.76% | - | 61.24 |
| 03/17 | 4,300 | 4,430 | 4,105 | 4,160 | -2.46% | 412,500 | 325億1788万 | -7.58% | - | 56.23 |
| 03/16 | 4,190 | 4,335 | 4,135 | 4,265 | +1.43% | 295,400 | 333億3865万 | -6.28% | - | 57.65 |
| 03/15 | 4,185 | 4,345 | 4,095 | 4,205 | +0.84% | 392,600 | 328億6964万 | -8.71% | - | 56.84 |
| 03/14 | 4,010 | 4,270 | 4,010 | 4,170 | +3.99% | 449,100 | 325億9605万 | -11.07% | - | 56.37 |
| 03/11 | 4,070 | 4,135 | 3,970 | 4,010 | -2.79% | 402,900 | 313億4536万 | -16.11% | - | 54.21 |
| 03/10 | 4,150 | 4,245 | 4,105 | 4,125 | +0.86% | 312,100 | 322億4430万 | -15.7% | - | 55.76 |
| 03/09 | 4,120 | 4,190 | 4,045 | 4,090 | -3.08% | 390,200 | 319億7071万 | -18.43% | - | 55.29 |
| 03/08 | 4,390 | 4,420 | 4,125 | 4,220 | -1.75% | 832,300 | 329億8689万 | -18.09% | - | 57.05 |
| 03/07 | 4,500 | 4,515 | 4,260 | 4,295 | -2.94% | 671,300 | 335億7315万 | -18.64% | - | 58.06 |
| 03/04 | 4,345 | 4,800 | 4,225 | 4,425 | +3.03% | 3,600,500 | 345億8934万 | -17.81% | - | 59.82 |
| 03/03 | 3,660 | 4,300 | 3,640 | 4,295 | +19.31% | 3,240,800 | 335億7315万 | -21.65% | - | 58.06 |
| 03/02 | 3,650 | 3,705 | 3,530 | 3,600 | -0.14% | 745,900 | 281億4048万 | -35.58% | - | 48.66 |
| 03/01 | 3,605 | 3,720 | 3,440 | 3,605 | +5.72% | 2,710,600 | 281億7956万 | -36.94% | - | 48.73 |
| 02/29 | 3,410 | 3,410 | 3,410 | 3,410 | -17.03% | 40,000 | 266億5528万 | -41.71% | - | 46.1 |
| 02/26 | 4,110 | 4,110 | 4,110 | 4,110 | -19.57% | 24,500 | 321億2704万 | -31.22% | - | 55.56 |
| 02/25 | 5,180 | 5,230 | 5,070 | 5,110 | 0% | 130,000 | 399億4384万 | -15.58% | - | 69.08 |
| 02/24 | 5,000 | 5,250 | 4,910 | 5,110 | 0% | 244,400 | 399億4384万 | -16.24% | - | 69.08 |
| 02/23 | 5,400 | 5,460 | 5,100 | 5,110 | -3.58% | 239,800 | 399億4384万 | -17.31% | - | 69.08 |
| 02/22 | 5,220 | 5,410 | 5,200 | 5,300 | +0.38% | 229,300 | 414億2904万 | -15.21% | - | 71.64 |
| 02/19 | 5,190 | 5,310 | 5,060 | 5,280 | +0.19% | 253,900 | 412億7270万 | -16.51% | - | 71.37 |
| 02/18 | 5,420 | 5,420 | 5,220 | 5,270 | +2.93% | 293,500 | 411億9453万 | -17.89% | - | 71.24 |
| 02/17 | 5,310 | 5,550 | 4,970 | 5,120 | -3.4% | 483,900 | 400億2201万 | -21.56% | - | 69.21 |
| 02/16 | 5,180 | 5,640 | 5,170 | 5,300 | +0.38% | 537,800 | 414億2904万 | -20.14% | - | 71.64 |
| 02/15 | 5,190 | 5,350 | 4,800 | 5,280 | +13.55% | 611,200 | 412億7270万 | -22.11% | - | 71.37 |
| 02/12 | 4,890 | 5,050 | 4,430 | 4,650 | -14.36% | 808,300 | 363億4812万 | -32.89% | - | 62.86 |
| 02/10 | 5,730 | 5,830 | 5,240 | 5,430 | -3.55% | 348,700 | 424億4522万 | -23.61% | - | 73.4 |
| 02/09 | 5,900 | 6,030 | 5,570 | 5,630 | -10.21% | 381,400 | 440億858万 | -22.59% | - | 76.11 |
| 02/08 | 6,200 | 6,420 | 6,120 | 6,270 | -2.94% | 260,900 | 490億1133万 | -15.66% | - | 84.76 |
| 02/05 | 6,670 | 6,770 | 6,120 | 6,460 | -5.56% | 333,600 | 504億9652万 | -14.63% | - | 87.33 |
| 02/04 | 7,070 | 7,140 | 6,800 | 6,840 | -4.2% | 221,900 | 534億6691万 | -11.05% | - | 92.46 |
| 02/03 | 7,290 | 7,400 | 7,040 | 7,140 | -5.43% | 222,800 | 558億1195万 | -8.53% | - | 96.52 |
| 02/02 | 7,290 | 7,820 | 7,260 | 7,550 | +2.17% | 406,500 | 590億1684万 | -4.31% | - | 102.06 |
| 02/01 | 7,060 | 7,410 | 7,010 | 7,390 | +6.79% | 303,500 | 577億6615万 | -7.22% | - | 99.9 |
| 01/29 | 6,830 | 6,970 | 6,550 | 6,920 | +0.87% | 292,000 | 540億9225万 | -14.25% | - | 93.54 |
| 01/28 | 6,930 | 7,050 | 6,830 | 6,860 | -1.44% | 163,800 | 536億2324万 | -16.14% | - | 92.73 |
| 01/27 | 7,130 | 7,150 | 6,800 | 6,960 | +1.9% | 250,200 | 544億492万 | -16.03% | - | 94.08 |
| 01/26 | 6,710 | 7,110 | 6,640 | 6,830 | -1.16% | 305,500 | 533億8874万 | -18.7% | - | 92.33 |
| 01/25 | 6,670 | 7,220 | 6,500 | 6,910 | +5.18% | 507,000 | 540億1408万 | -18.66% | - | 93.41 |
| 01/22 | 6,400 | 6,650 | 6,260 | 6,570 | +8.77% | 294,900 | 513億5637万 | -23.41% | - | 88.81 |
| 01/21 | 6,510 | 6,850 | 5,990 | 6,040 | -4.28% | 467,500 | 471億9897万 | -30.6% | - | 81.62 |
| 01/20 | 7,100 | 7,140 | 6,260 | 6,310 | -10.75% | 391,600 | 493億886万 | -28.73% | - | 85.27 |
| 01/19 | 6,880 | 7,120 | 6,750 | 7,070 | +2.46% | 333,400 | 552億4780万 | -21.51% | - | 95.54 |
| 01/18 | 6,570 | 7,020 | 6,450 | 6,900 | -3.09% | 394,100 | 539億1936万 | -24.42% | - | 93.24 |
| 01/15 | 7,850 | 7,940 | 7,100 | 7,120 | -6.56% | 239,600 | 556億3852万 | -23.23% | - | 96.22 |
| 01/14 | 7,500 | 7,650 | 7,060 | 7,620 | -4.87% | 340,900 | 595億4572万 | -18.9% | - | 102.97 |
| 01/13 | 8,090 | 8,420 | 7,970 | 8,010 | +1.78% | 226,600 | 625億9334万 | -15.27% | - | 108.24 |
| 01/12 | 8,580 | 8,670 | 7,710 | 7,870 | -11.07% | 313,100 | 614億9932万 | -17.12% | - | 106.35 |
| 01/08 | 8,730 | 9,070 | 8,610 | 8,850 | -1.88% | 212,700 | 691億5744万 | -7.15% | - | 119.6 |
| 01/07 | 9,000 | 9,240 | 8,920 | 9,020 | -1.31% | 159,900 | 704億8588万 | -5.13% | - | 121.89 |
| 01/06 | 9,570 | 9,690 | 9,020 | 9,140 | -4.19% | 288,000 | 714億2361万 | -3.41% | - | 123.52 |
| 01/05 | 9,530 | 9,800 | 9,400 | 9,540 | -1.34% | 194,200 | 745億4937万 | +1.31% | - | 128.92 |
| 01/04 | 9,740 | 10,070 | 9,500 | 9,670 | +0.83% | 394,900 | 755億6524万 | +3.4% | - | 130.68 |
| 2015 |
| 12/30 | 9,500 | 9,680 | 9,440 | 9,590 | +0.74% | 150,400 | 749億6311万 | +3.25% | - | 129.64 |
| 12/29 | 9,700 | 9,740 | 9,480 | 9,520 | -2.26% | 194,800 | 744億1593万 | +3.03% | - | 128.69 |
| 12/28 | 9,320 | 9,740 | 9,150 | 9,740 | +5.18% | 217,800 | 761億3563万 | +5.92% | - | 131.66 |
| 12/25 | 9,270 | 9,540 | 9,180 | 9,260 | -1.7% | 196,100 | 723億8356万 | +1.26% | - | 125.18 |
| 12/24 | 10,110 | 10,250 | 9,350 | 9,420 | -5.99% | 392,400 | 736億3425万 | +3.27% | - | 127.34 |
| 12/22 | 9,800 | 10,150 | 9,720 | 10,020 | +3.83% | 370,000 | 783億2433万 | +10.41% | - | 135.45 |
| 12/21 | 9,540 | 9,880 | 9,280 | 9,650 | +0.63% | 234,400 | 750億4998万 | +7.66% | - | 129.79 |
| 12/18 | 10,120 | 10,220 | 9,520 | 9,590 | -1.84% | 475,000 | 745億8334万 | +8.29% | - | 128.98 |
| 12/17 | 9,270 | 9,830 | 9,170 | 9,770 | +6.54% | 252,000 | 759億8324万 | +11.3% | - | 131.4 |
| 12/16 | 9,450 | 9,460 | 9,040 | 9,170 | +1.89% | 223,200 | 713億1692万 | +5.39% | - | 123.33 |
| 12/15 | 9,800 | 9,830 | 8,990 | 9,000 | -7.02% | 352,800 | 699億9480万 | +4.01% | - | 121.04 |
| 12/14 | 9,560 | 9,810 | 9,530 | 9,680 | -1.43% | 221,000 | 752億8329万 | +12.51% | - | 130.19 |
| 12/11 | 10,210 | 10,380 | 9,780 | 9,820 | -3.44% | 389,200 | 763億7210万 | +15.07% | - | 132.07 |
| 12/10 | 9,790 | 10,440 | 9,620 | 10,170 | +0.79% | 843,200 | 790億9412万 | +20.18% | - | 136.78 |
| 12/09 | 10,490 | 10,690 | 9,910 | 10,090 | -4.09% | 760,600 | 784億7194万 | +20.06% | - | 135.7 |
| 12/08 | 10,190 | 10,930 | 10,030 | 10,520 | +3.34% | 1,935,900 | 818億1614万 | +26.02% | - | 141.49 |
| 12/07 | 9,270 | 10,540 | 9,180 | 10,180 | +12.36% | 1,909,100 | 791億7189万 | +22.89% | - | 136.91 |
| 12/04 | 8,870 | 9,150 | 8,840 | 9,060 | -0.11% | 307,100 | 704億6143万 | +10.03% | - | 121.85 |
| 12/03 | 8,690 | 9,150 | 8,640 | 9,070 | +3.42% | 538,500 | 705億3920万 | +10.27% | - | 121.99 |
| 12/02 | 8,320 | 8,800 | 8,170 | 8,770 | +6.3% | 323,200 | 682億604万 | +6.7% | - | 117.95 |
| 12/01 | 7,930 | 8,270 | 7,920 | 8,250 | +4.56% | 267,000 | 641億6190万 | +0.26% | - | 110.96 |
| 11/30 | 7,990 | 8,050 | 7,780 | 7,890 | -1.25% | 99,100 | 613億6210万 | -4.5% | - | 106.12 |
| 11/27 | 7,850 | 8,150 | 7,840 | 7,990 | +1.14% | 151,400 | 621億3982万 | -3.92% | - | 107.46 |
| 11/26 | 7,930 | 8,120 | 7,860 | 7,900 | -2.23% | 179,400 | 614億3988万 | -5.32% | - | 106.25 |
| 11/25 | 8,410 | 8,430 | 8,040 | 8,080 | -3.81% | 208,100 | 628億3977万 | -3.67% | - | 108.67 |
| 11/24 | 8,550 | 8,590 | 8,360 | 8,400 | -0.12% | 128,900 | 653億2848万 | -0.31% | - | 112.97 |
| 11/20 | 8,320 | 8,620 | 8,230 | 8,410 | -0.59% | 292,500 | 651億6404万 | -0.58% | - | 112.69 |
| 11/19 | 8,510 | 8,670 | 8,310 | 8,460 | -2.76% | 389,100 | 655億5146万 | -0.45% | - | 113.36 |
| 11/18 | 8,480 | 8,880 | 8,380 | 8,700 | +5.58% | 1,463,100 | 674億1108万 | +2% | - | 116.58 |
| 11/17 | 7,900 | 8,260 | 7,550 | 8,240 | +14.13% | 1,214,400 | 638億4681万 | -3.69% | - | 110.41 |
| 11/16 | 6,960 | 7,380 | 6,910 | 7,220 | +3.44% | 409,700 | 559億4344万 | -16.08% | - | 96.74 |
| 11/13 | 6,780 | 7,100 | 6,720 | 6,980 | -8.52% | 595,000 | 540億8383万 | -19.63% | - | 93.53 |
| 11/12 | 7,740 | 7,940 | 7,630 | 7,630 | -2.68% | 216,400 | 591億2029万 | -13.14% | - | 102.24 |
| 11/11 | 8,000 | 8,230 | 7,830 | 7,840 | -1.75% | 252,100 | 607億4745万 | -11.54% | - | 105.05 |
| 11/10 | 7,610 | 8,210 | 7,510 | 7,980 | +2.7% | 378,700 | 618億3223万 | -10.79% | - | 106.93 |
| 11/09 | 7,980 | 7,990 | 7,720 | 7,770 | -2.14% | 144,100 | 602億506万 | -13.94% | - | 104.11 |
| 11/06 | 7,990 | 8,080 | 7,300 | 7,940 | -0.75% | 522,100 | 615億2229万 | -12.94% | - | 106.39 |
| 11/05 | 8,400 | 8,420 | 7,950 | 8,000 | -8.26% | 322,000 | 619億8720万 | -13.19% | - | 107.2 |
| 11/04 | 8,940 | 8,940 | 8,680 | 8,720 | +0.23% | 112,700 | 675億6604万 | -5.99% | - | 116.84 |
