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 | 1,387 | 1,412 | 1,370 | 1,381 | -2.33% | 938,200 | 479億3506万 | -6.56% | 86.6 | 10.83 |
| 03/30 | 1,450 | 1,480 | 1,407 | 1,414 | -2.68% | 955,300 | 490億8050万 | -5.35% | 88.67 | 11.09 |
| 03/29 | 1,426 | 1,522 | 1,426 | 1,453 | +3.93% | 2,865,200 | 504億3421万 | -3.52% | 91.12 | 11.4 |
| 03/28 | 1,360 | 1,426 | 1,335 | 1,398 | +1.75% | 1,802,000 | 485億2513万 | -7.97% | 87.67 | 10.97 |
| 03/25 | 1,407 | 1,408 | 1,373 | 1,374 | -2.35% | 563,200 | 476億9208万 | -10.37% | 86.16 | 10.78 |
| 03/24 | 1,393 | 1,424 | 1,372 | 1,407 | +1.37% | 927,800 | 488億3753万 | -9.23% | 88.23 | 11.04 |
| 03/23 | 1,400 | 1,419 | 1,371 | 1,388 | -0.29% | 687,600 | 481億7803万 | -11.37% | 87.04 | 10.89 |
| 03/22 | 1,430 | 1,448 | 1,373 | 1,392 | -2.59% | 824,000 | 483億1687万 | -11.79% | 87.29 | 10.92 |
| 03/18 | 1,519 | 1,519 | 1,415 | 1,429 | -0.97% | 1,218,700 | 496億116万 | -9.79% | 89.61 | 11.21 |
| 03/17 | 1,448 | 1,552 | 1,422 | 1,443 | +1.26% | 3,080,100 | 500億8710万 | -8.96% | 90.49 | 11.32 |
| 03/16 | 1,414 | 1,437 | 1,379 | 1,425 | -0.49% | 878,200 | 494億6232万 | -10.49% | 89.36 | 11.18 |
| 03/15 | 1,371 | 1,488 | 1,371 | 1,432 | +3.99% | 1,916,400 | 497億529万 | -10.67% | 89.8 | 11.24 |
| 03/14 | 1,456 | 1,460 | 1,352 | 1,377 | -5.43% | 1,494,400 | 477億9622万 | -15.05% | 86.35 | 10.8 |
| 03/11 | 1,470 | 1,482 | 1,430 | 1,456 | -2.28% | 832,800 | 505億3834万 | -10.67% | 91.31 | 11.42 |
| 03/10 | 1,499 | 1,518 | 1,470 | 1,490 | +0.07% | 617,700 | 517億1849万 | -9.15% | 93.44 | 11.69 |
| 03/09 | 1,469 | 1,500 | 1,461 | 1,489 | -1.85% | 835,300 | 516億8378万 | -9.76% | 93.38 | 11.68 |
| 03/08 | 1,498 | 1,554 | 1,461 | 1,517 | +0.33% | 1,357,200 | 526億5567万 | -8.72% | 95.13 | 11.9 |
| 03/07 | 1,650 | 1,692 | 1,503 | 1,512 | -6.26% | 2,894,200 | 524億8212万 | -9.62% | 94.82 | 11.86 |
| 03/04 | 1,464 | 1,655 | 1,450 | 1,613 | +8.62% | 4,238,100 | 559億8787万 | -4.05% | 101.15 | 12.66 |
| 03/03 | 1,530 | 1,532 | 1,454 | 1,485 | -3.63% | 1,647,600 | 515億4494万 | -12.49% | 93.12 | 11.65 |
| 03/02 | 1,590 | 1,590 | 1,521 | 1,541 | -0.52% | 1,308,400 | 534億8872万 | -9.67% | 96.64 | 12.09 |
| 03/01 | 1,565 | 1,592 | 1,506 | 1,549 | +0.39% | 2,056,700 | 537億6640万 | -9.04% | 97.14 | 12.15 |
| 02/29 | 1,656 | 1,666 | 1,522 | 1,543 | -8.64% | 2,372,500 | 535億5814万 | -8.81% | 96.76 | 12.11 |
| 02/26 | 1,769 | 1,784 | 1,682 | 1,689 | -2.99% | 1,774,300 | 586億2586万 | +0.3% | 105.92 | 13.25 |
| 02/25 | 1,777 | 1,809 | 1,722 | 1,741 | -2.3% | 2,410,900 | 604億3080万 | +4.31% | 109.18 | 13.66 |
| 02/24 | 1,761 | 1,844 | 1,723 | 1,782 | +3.91% | 4,856,400 | 618億5393万 | +7.8% | 111.75 | 13.98 |
| 02/23 | 1,816 | 1,827 | 1,693 | 1,715 | -3.87% | 2,300,200 | 595億2833万 | +5.02% | 107.55 | 13.46 |
| 02/22 | 1,711 | 1,817 | 1,680 | 1,784 | +2.41% | 3,173,700 | 619億2335万 | +10.12% | 111.87 | 14 |
| 02/19 | 1,833 | 1,874 | 1,692 | 1,742 | -3.97% | 3,443,900 | 604億6551万 | +8.2% | 109.24 | 13.67 |
| 02/18 | 1,942 | 1,960 | 1,808 | 1,814 | +0.89% | 5,084,600 | 629億6466万 | +12.04% | 113.76 | 14.23 |
| 02/17 | 1,810 | 1,977 | 1,733 | 1,798 | +5.64% | 10,456,300 | 624億929万 | +10.85% | 112.75 | 14.11 |
| 02/16 | 1,595 | 1,744 | 1,581 | 1,702 | +11.17% | 4,076,000 | 590億7710万 | +5.06% | 106.73 | 13.35 |
| 02/15 | 1,598 | 1,615 | 1,445 | 1,531 | +4.86% | 4,315,500 | 531億4162万 | -4.97% | 96.01 | 12.01 |
| 02/12 | 1,485 | 1,570 | 1,421 | 1,460 | -9.03% | 2,527,300 | 506億7718万 | -8.52% | 91.56 | 11.45 |
| 02/10 | 1,800 | 1,837 | 1,528 | 1,605 | -5.98% | 4,762,000 | 557億1019万 | +1.33% | 100.65 | 12.59 |
| 02/09 | 1,737 | 1,808 | 1,613 | 1,707 | -9.54% | 4,157,100 | 592億5065万 | +9.21% | 107.05 | 13.39 |
| 02/08 | 1,580 | 1,890 | 1,535 | 1,887 | +17.2% | 5,449,900 | 654億9852万 | +23.25% | 118.33 | 14.8 |
| 02/05 | 1,520 | 1,718 | 1,510 | 1,610 | -4.62% | 3,241,600 | 558億8374万 | +8.27% | 100.96 | 12.63 |
| 02/04 | 1,777 | 1,820 | 1,672 | 1,688 | -3.71% | 2,062,100 | 585億9115万 | +16.49% | 105.85 | 13.24 |
| 02/03 | 1,744 | 1,839 | 1,723 | 1,753 | -1.74% | 2,606,200 | 608億4733万 | +24.59% | 109.93 | 13.75 |
| 02/02 | 1,745 | 1,877 | 1,676 | 1,784 | -0.78% | 4,819,200 | 619億2335万 | +31.27% | 111.87 | 14 |
| 02/01 | 1,787 | 1,883 | 1,740 | 1,798 | +5.33% | 5,311,200 | 624億929万 | +37.36% | 112.75 | 14.11 |
| 01/29 | 1,978 | 1,998 | 1,643 | 1,707 | -14.65% | 7,954,000 | 592億5065万 | +35.48% | 107.05 | 13.39 |
| 01/28 | 1,898 | 2,026 | 1,853 | 2,000 | +16.75% | 9,619,400 | 694億2080万 | +64.47% | 125.42 | 15.69 |
| 01/27 | 1,622 | 1,772 | 1,592 | 1,713 | +16.37% | 10,130,700 | 594億5891万 | +48.06% | 107.42 | 13.44 |
| 01/26 | 1,279 | 1,564 | 1,244 | 1,472 | +16.46% | 10,950,700 | 510億9370万 | +33.09% | 92.31 | 11.55 |
| 01/25 | 1,330 | 1,355 | 1,222 | 1,264 | -5.95% | 4,480,800 | 438億7394万 | +19.02% | 79.27 | 9.92 |
| 01/22 | 1,474 | 1,488 | 1,294 | 1,344 | +1.28% | 5,413,700 | 466億5077万 | +31.38% | 84.28 | 10.54 |
| 01/21 | 1,429 | 1,640 | 1,285 | 1,327 | -1.34% | 10,883,400 | 460億6070万 | +35.41% | 83.22 | 10.41 |
| 01/20 | 1,335 | 1,443 | 1,300 | 1,345 | +5% | 9,208,800 | 466億8548万 | +43.24% | 84.35 | 10.55 |
| 01/19 | 1,346 | 1,490 | 1,233 | 1,281 | -6.63% | 6,723,200 | 444億6402万 | +42.97% | 80.33 | 10.05 |
| 01/18 | 1,295 | 1,477 | 1,213 | 1,372 | -11.77% | 11,720,700 | 476億2266万 | +60.09% | 86.04 | 10.76 |
| 01/15 | 1,857 | 1,985 | 1,555 | 1,555 | -20.46% | 7,887,100 | 539億7467万 | +91.27% | 97.51 | 12.2 |
| 01/14 | 1,750 | 2,049 | 1,653 | 1,955 | +3.55% | 9,767,300 | 678億5883万 | +156.56% | 122.6 | 15.34 |
| 01/13 | 2,000 | 2,110 | 1,538 | 1,888 | +7.27% | 18,382,300 | 655億3323万 | +171.26% | 118.4 | 14.81 |
| 01/12 | 1,560 | 1,760 | 1,520 | 1,760 | +20.55% | 8,514,400 | 610億9030万 | +178.92% | 110.37 | 13.81 |
| 01/08 | 1,310 | 1,460 | 1,201 | 1,460 | +25.86% | 17,343,400 | 506億7718万 | +154.8% | 91.56 | 11.45 |
| 01/07 | 1,131 | 1,257 | 1,071 | 1,160 | 0% | 9,712,900 | 402億6406万 | +120.53% | 72.74 | 9.1 |
| 01/06 | 1,195 | 1,347 | 983 | 1,160 | +7.91% | 20,985,900 | 402億6406万 | +136.25% | 72.74 | 9.1 |
| 01/05 | 996 | 1,075 | 950 | 1,075 | +16.22% | 11,180,300 | 373億1368万 | +135.23% | 67.41 | 8.43 |
| 01/04 | 876 | 925 | 844 | 925 | +19.35% | 7,942,300 | 321億712万 | +117.14% | 58.01 | 7.26 |
| 2015 |
| 12/30 | 677 | 775 | 677 | 775 | +14.81% | 10,043,100 | 269億56万 | +93.27% | 48.6 | 6.08 |
| 12/29 | 616 | 736 | 587 | 675 | +6.13% | 27,137,800 | 234億2952万 | +76.7% | 42.33 | 5.3 |
| 12/28 | 536 | 636 | 516 | 636 | +18.66% | 19,643,100 | 220億7581万 | +73.3% | 39.88 | 4.99 |
| 12/25 | 599 | 615 | 526 | 536 | -0.92% | 12,755,300 | 186億477万 | +52.27% | 33.61 | 4.21 |
| 12/24 | 546 | 598 | 526 | 541 | -4.42% | 15,789,200 | 187億7832万 | +58.19% | 33.93 | 4.24 |
| 12/22 | 633 | 660 | 553 | 566 | -9.15% | 47,586,400 | 196億4608万 | +71% | 35.49 | 4.44 |
| 12/21 | 622 | 623 | 535 | 623 | +19.12% | 85,347,900 | 216億2457万 | +95.3% | 39.07 | 4.89 |
| 12/18 | 504 | 523 | 493 | 523 | +18.06% | 22,472,200 | 181億5353万 | +71.48% | 32.8 | 4.1 |
| 12/17 | 443 | 443 | 443 | 443 | +22.04% | 616,000 | 153億7670万 | +50.17% | 27.78 | 3.48 |
| 12/16 | 291 | 363 | 286 | 363 | +28.27% | 5,488,500 | 125億9987万 | +25.61% | 22.76 | 2.85 |
| 12/15 | 282 | 288 | 280 | 283 | +0.35% | 226,200 | 98億2304万 | -0.7% | 17.75 | 2.22 |
| 12/14 | 284 | 285 | 281 | 282 | -1.4% | 165,800 | 97億8833万 | -1.05% | 17.68 | 2.21 |
| 12/11 | 286 | 288 | 285 | 286 | 0% | 158,300 | 99億2717万 | +0.7% | 17.94 | 2.24 |
| 12/10 | 284 | 288 | 283 | 286 | 0% | 253,200 | 99億2717万 | +0.7% | 17.94 | 2.24 |
| 12/09 | 286 | 289 | 282 | 286 | 0% | 227,000 | 99億2717万 | +1.06% | 17.94 | 2.24 |
| 12/08 | 288 | 288 | 284 | 286 | -0.69% | 188,900 | 99億2717万 | +1.06% | 17.94 | 2.24 |
| 12/07 | 286 | 289 | 284 | 288 | +1.77% | 135,300 | 99億9659万 | +1.77% | 18.06 | 2.26 |
| 12/04 | 285 | 287 | 282 | 283 | -0.7% | 174,200 | 98億2304万 | +0.35% | 17.75 | 2.22 |
| 12/03 | 290 | 290 | 284 | 285 | -1.04% | 240,900 | 98億9246万 | +1.06% | 17.87 | 2.24 |
| 12/02 | 289 | 290 | 287 | 288 | -0.35% | 231,200 | 99億9659万 | +2.13% | 18.06 | 2.26 |
| 12/01 | 298 | 298 | 288 | 289 | -2.36% | 420,300 | 100億3130万 | +1.76% | 18.12 | 2.27 |
| 11/30 | 300 | 300 | 294 | 296 | -1.33% | 347,800 | 102億7427万 | +3.86% | 18.56 | 2.32 |
| 11/27 | 300 | 302 | 298 | 300 | +0.67% | 284,500 | 104億1312万 | +5.26% | 18.81 | 2.35 |
| 11/26 | 302 | 304 | 298 | 298 | -1.32% | 236,100 | 103億4369万 | +4.2% | 18.69 | 2.34 |
| 11/25 | 305 | 305 | 300 | 302 | -0.98% | 355,400 | 104億8254万 | +5.59% | 18.94 | 2.37 |
| 11/24 | 313 | 317 | 301 | 305 | +5.54% | 1,786,200 | 105億8667万 | +6.27% | 19.13 | 2.39 |
| 11/20 | 279 | 290 | 279 | 289 | +3.58% | 161,000 | 100億3130万 | +0.7% | 18.12 | 2.27 |
| 11/19 | 277 | 280 | 277 | 279 | +1.09% | 84,000 | 96億8420万 | -3.13% | 17.5 | 2.19 |
| 11/18 | 276 | 277 | 274 | 276 | 0% | 37,700 | 95億8007万 | -4.83% | 17.31 | 2.17 |
| 11/17 | 271 | 276 | 270 | 276 | +2.22% | 92,400 | 95億8007万 | -5.15% | 17.31 | 2.17 |
| 11/16 | 270 | 272 | 270 | 270 | -0.74% | 33,500 | 93億7180万 | -7.53% | 16.93 | 2.12 |
| 11/13 | 274 | 274 | 271 | 272 | -1.09% | 82,400 | 94億4122万 | -7.17% | 17.06 | 2.13 |
| 11/12 | 275 | 276 | 274 | 275 | -0.36% | 40,500 | 95億4536万 | -6.78% | 17.25 | 2.16 |
| 11/11 | 277 | 277 | 275 | 276 | -0.36% | 55,500 | 95億8007万 | -6.44% | 17.31 | 2.17 |
| 11/10 | 269 | 277 | 269 | 277 | +2.21% | 105,800 | 96億1478万 | -6.42% | 17.37 | 2.17 |
| 11/09 | 272 | 273 | 268 | 271 | -0.37% | 93,900 | 94億651万 | -8.75% | 16.99 | 2.13 |
| 11/06 | 272 | 273 | 268 | 272 | 0% | 63,900 | 94億4122万 | -8.72% | 17.06 | 2.13 |
| 11/05 | 273 | 273 | 265 | 272 | -0.37% | 179,900 | 94億4122万 | -9.03% | 17.06 | 2.13 |
| 11/04 | 277 | 278 | 271 | 273 | -1.09% | 136,700 | 94億7593万 | -9.3% | 17.12 | 2.14 |
