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 | 1,190 | 1,190 | 1,163 | 1,175 | -0.68% | 3,800 | 30億4689万 | +2.62% | - | 1.08 |
| 03/30 | 1,160 | 1,190 | 1,160 | 1,183 | +1.98% | 3,500 | 30億6763万 | +3.95% | - | 1.09 |
| 03/29 | 1,177 | 1,182 | 1,156 | 1,160 | -1.61% | 2,300 | 30億799万 | +2.56% | - | 1.07 |
| 03/28 | 1,173 | 1,195 | 1,150 | 1,179 | +2.88% | 6,100 | 30億5726万 | +4.8% | - | 1.08 |
| 03/25 | 1,131 | 1,192 | 1,130 | 1,146 | +1.42% | 9,700 | 29億7169万 | +2.5% | - | 1.05 |
| 03/24 | 1,168 | 1,168 | 1,119 | 1,130 | -0.7% | 6,300 | 29億3020万 | +1.62% | - | 1.04 |
| 03/23 | 1,131 | 1,170 | 1,131 | 1,138 | +1.16% | 1,400 | 29億5094万 | +2.89% | - | 1.05 |
| 03/22 | 1,135 | 1,190 | 1,119 | 1,125 | -2.09% | 4,800 | 29億1723万 | +2.27% | - | 1.03 |
| 03/18 | 1,150 | 1,150 | 1,134 | 1,149 | +0.17% | 3,700 | 29億7947万 | +5.03% | - | 1.06 |
| 03/17 | 1,190 | 1,190 | 1,146 | 1,147 | -2.8% | 2,700 | 29億7428万 | +5.62% | - | 1.05 |
| 03/16 | 1,165 | 1,187 | 1,157 | 1,180 | +3.15% | 3,100 | 30億5985万 | +9.16% | - | 1.08 |
| 03/15 | 1,190 | 1,190 | 1,144 | 1,144 | -1.38% | 2,000 | 29億6650万 | +6.42% | - | 1.05 |
| 03/14 | 1,169 | 1,179 | 1,150 | 1,160 | +2.02% | 2,500 | 30億799万 | +8.31% | - | 1.07 |
| 03/11 | 1,105 | 1,137 | 1,101 | 1,137 | +2.9% | 2,200 | 29億4835万 | +6.56% | - | 1.04 |
| 03/10 | 1,109 | 1,165 | 1,072 | 1,105 | -2.99% | 5,400 | 28億6537万 | +3.66% | - | 1.02 |
| 03/09 | 1,123 | 1,160 | 1,110 | 1,139 | -3.06% | 2,600 | 29億5354万 | +6.75% | - | 1.05 |
| 03/08 | 1,198 | 1,236 | 1,120 | 1,175 | -1.18% | 4,600 | 30億4689万 | +10.02% | - | 1.08 |
| 03/07 | 1,197 | 1,198 | 1,159 | 1,189 | +1.11% | 4,500 | 30億8319万 | +11.33% | - | 1.09 |
| 03/04 | 1,200 | 1,200 | 1,135 | 1,176 | -2% | 6,800 | 30億4948万 | +10.32% | - | 1.08 |
| 03/03 | 1,169 | 1,200 | 1,142 | 1,200 | +7.82% | 11,900 | 31億1172万 | +12.78% | - | 1.1 |
| 03/02 | 1,120 | 1,120 | 1,066 | 1,113 | +4.7% | 6,900 | 28億8612万 | +5% | - | 1.02 |
| 03/01 | 1,057 | 1,080 | 1,041 | 1,063 | -2.21% | 2,500 | 27億5646万 | +0.38% | - | 0.98 |
| 02/29 | 1,101 | 1,116 | 1,062 | 1,087 | -1.27% | 5,800 | 28億1869万 | +2.45% | - | 1 |
| 02/26 | 1,122 | 1,150 | 1,080 | 1,101 | -1.61% | 6,200 | 28億5500万 | +3.67% | - | 1.01 |
| 02/25 | 999 | 1,145 | 999 | 1,119 | +12.12% | 13,200 | 29億167万 | +5.87% | - | 1.03 |
| 02/24 | 999 | 1,010 | 998 | 998 | -0.99% | 3,100 | 25億8791万 | -5.22% | - | 0.92 |
| 02/23 | 1,039 | 1,079 | 1,001 | 1,008 | -0.69% | 14,100 | 26億1384万 | -4.64% | - | 0.93 |
| 02/22 | 999 | 1,026 | 999 | 1,015 | +1.91% | 1,300 | 26億3199万 | -4.34% | - | 0.93 |
| 02/19 | 991 | 1,015 | 991 | 996 | -1.39% | 2,200 | 25億8272万 | -6.57% | - | 0.92 |
| 02/18 | 1,003 | 1,010 | 972 | 1,010 | +3.48% | 4,500 | 26億1903万 | -6.05% | - | 0.93 |
| 02/17 | 982 | 995 | 962 | 976 | -0.41% | 4,400 | 25億3086万 | -9.96% | - | 0.9 |
| 02/16 | 960 | 1,015 | 960 | 980 | -0.51% | 13,200 | 25億4123万 | -10.42% | - | 0.9 |
| 02/15 | 983 | 1,000 | 968 | 985 | +4.01% | 7,000 | 25億5420万 | -11.1% | - | 0.9 |
| 02/12 | 960 | 962 | 920 | 947 | -7.16% | 10,700 | 24億5566万 | -15.67% | - | 0.87 |
| 02/10 | 1,028 | 1,054 | 979 | 1,020 | -0.1% | 14,200 | 26億4496万 | -10.37% | - | 0.94 |
| 02/09 | 1,040 | 1,065 | 1,016 | 1,021 | -3.04% | 7,500 | 26億4755万 | -11.45% | - | 0.94 |
| 02/08 | 1,064 | 1,082 | 1,053 | 1,053 | -1.31% | 4,400 | 27億3053万 | -9.77% | - | 0.97 |
| 02/05 | 1,100 | 1,129 | 1,026 | 1,067 | -3.18% | 5,800 | 27億6683万 | -9.58% | - | 0.98 |
| 02/04 | 1,140 | 1,145 | 1,102 | 1,102 | -1.96% | 3,100 | 28億5759万 | -7.55% | - | 1.01 |
| 02/03 | 1,123 | 1,160 | 1,111 | 1,124 | -4.34% | 3,000 | 29億1464万 | -6.41% | - | 1.03 |
| 02/02 | 1,170 | 1,198 | 1,170 | 1,175 | +0.43% | 1,700 | 30億4689万 | -2.73% | - | 1.08 |
| 02/01 | 1,215 | 1,239 | 1,160 | 1,170 | +1.3% | 5,800 | 30億3392万 | -3.23% | - | 1.07 |
| 01/29 | 1,125 | 1,156 | 1,081 | 1,155 | +2.67% | 6,000 | 29億9503万 | -4.94% | - | 1.06 |
| 01/28 | 1,096 | 1,133 | 1,096 | 1,125 | +2.27% | 2,700 | 29億1723万 | -8.01% | - | 1.03 |
| 01/27 | 1,095 | 1,129 | 1,091 | 1,100 | +2.04% | 4,500 | 28億5241万 | -10.79% | - | 1.01 |
| 01/26 | 1,065 | 1,124 | 1,065 | 1,078 | -4.18% | 5,300 | 27億9536万 | -13.34% | - | 0.99 |
| 01/25 | 1,098 | 1,150 | 1,055 | 1,125 | +3.4% | 7,800 | 29億1723万 | -10.5% | - | 1.03 |
| 01/22 | 998 | 1,098 | 980 | 1,088 | +10.68% | 25,400 | 28億2129万 | -14.13% | - | 1 |
| 01/21 | 1,032 | 1,098 | 983 | 983 | -4.38% | 10,300 | 25億4901万 | -23.26% | - | 0.9 |
| 01/20 | 1,092 | 1,120 | 1,020 | 1,028 | -5.77% | 8,200 | 26億6570万 | -20.8% | - | 0.94 |
| 01/19 | 1,100 | 1,130 | 1,080 | 1,091 | -0.82% | 1,800 | 28億2907万 | -17.1% | - | 1 |
| 01/18 | 1,080 | 1,114 | 1,000 | 1,100 | -3.85% | 7,400 | 28億5241万 | -17.42% | - | 1.01 |
| 01/15 | 1,233 | 1,297 | 1,125 | 1,144 | -7.22% | 7,700 | 29億6650万 | -15.01% | - | 1.05 |
| 01/14 | 1,262 | 1,262 | 1,158 | 1,233 | +0.08% | 8,300 | 31億9729万 | -9.07% | - | 1.13 |
| 01/13 | 1,235 | 1,279 | 1,220 | 1,232 | -0.24% | 6,900 | 31億9469万 | -9.61% | - | 1.13 |
| 01/12 | 1,311 | 1,311 | 1,235 | 1,235 | -6.08% | 4,300 | 32億247万 | -9.85% | - | 1.13 |
| 01/08 | 1,302 | 1,337 | 1,300 | 1,315 | -2.74% | 8,000 | 34億992万 | -4.57% | - | 1.21 |
| 01/07 | 1,346 | 1,367 | 1,302 | 1,352 | +0.45% | 3,100 | 35億587万 | -2.1% | - | 1.24 |
| 01/06 | 1,400 | 1,420 | 1,340 | 1,346 | -2.68% | 7,200 | 34億9031万 | -2.68% | - | 1.24 |
| 01/05 | 1,370 | 1,387 | 1,348 | 1,383 | +0.36% | 2,700 | 35億8625万 | -0.36% | - | 1.27 |
| 01/04 | 1,395 | 1,405 | 1,345 | 1,378 | -0.22% | 4,400 | 35億7329万 | -0.93% | - | 1.27 |
| 2015 |
| 12/30 | 1,340 | 1,387 | 1,340 | 1,381 | +2.37% | 3,500 | 35億8107万 | -0.5% | - | 1.27 |
| 12/29 | 1,350 | 1,385 | 1,326 | 1,349 | +0.3% | 8,100 | 34億9809万 | -2.6% | - | 1.24 |
| 12/28 | 1,280 | 1,345 | 1,280 | 1,345 | +5.08% | 5,600 | 34億8771万 | -2.75% | - | 1.24 |
| 12/25 | 1,300 | 1,300 | 1,211 | 1,280 | +4.92% | 33,700 | 33億1916万 | -7.38% | - | 1.18 |
| 12/24 | 1,325 | 1,329 | 1,205 | 1,220 | -7.58% | 21,800 | 31億6358万 | -11.79% | - | 1.12 |
| 12/22 | 1,321 | 1,355 | 1,320 | 1,320 | -1.12% | 5,100 | 34億2289万 | -4.76% | - | 1.21 |
| 12/21 | 1,361 | 1,389 | 1,325 | 1,335 | -2.7% | 4,800 | 34億6178万 | -3.47% | - | 1.23 |
| 12/18 | 1,393 | 1,394 | 1,372 | 1,372 | -0.65% | 5,100 | 35億5773万 | -0.65% | - | 1.26 |
| 12/17 | 1,405 | 1,405 | 1,381 | 1,381 | -1.36% | 2,700 | 35億8107万 | +0.22% | - | 1.27 |
| 12/16 | 1,392 | 1,418 | 1,376 | 1,400 | +0.57% | 3,400 | 36億3034万 | +1.82% | - | 1.29 |
| 12/15 | 1,435 | 1,435 | 1,369 | 1,392 | -1.97% | 4,200 | 36億959万 | +1.38% | - | 1.28 |
| 12/14 | 1,440 | 1,440 | 1,373 | 1,420 | 0% | 6,900 | 36億8220万 | +3.57% | - | 1.3 |
| 12/11 | 1,457 | 1,470 | 1,420 | 1,420 | -3.86% | 5,200 | 36億8220万 | +4.03% | - | 1.3 |
| 12/10 | 1,469 | 1,477 | 1,440 | 1,477 | -0.2% | 10,900 | 38億3000万 | +8.52% | - | 1.36 |
| 12/09 | 1,441 | 1,498 | 1,441 | 1,480 | +1.65% | 23,200 | 38億3778万 | +9.31% | - | 1.36 |
| 12/08 | 1,407 | 1,458 | 1,402 | 1,456 | +3.56% | 14,200 | 37億7555万 | +8.01% | - | 1.34 |
| 12/07 | 1,410 | 1,435 | 1,396 | 1,406 | -0.28% | 13,600 | 36億4589万 | +4.85% | - | 1.29 |
| 12/04 | 1,390 | 1,429 | 1,388 | 1,410 | +1.22% | 4,600 | 36億5627万 | +5.46% | - | 1.3 |
| 12/03 | 1,431 | 1,431 | 1,393 | 1,393 | -2.86% | 5,000 | 36億1218万 | +4.58% | - | 1.28 |
| 12/02 | 1,425 | 1,449 | 1,405 | 1,434 | +2.8% | 5,500 | 37億1850万 | +7.82% | - | 1.32 |
| 12/01 | 1,401 | 1,432 | 1,392 | 1,395 | -0.36% | 9,200 | 36億1737万 | +5.05% | - | 1.28 |
| 11/30 | 1,456 | 1,456 | 1,392 | 1,400 | -4.7% | 7,200 | 36億3034万 | +5.26% | - | 1.29 |
| 11/27 | 1,424 | 1,496 | 1,390 | 1,469 | 0% | 20,200 | 38億926万 | +10.37% | - | 1.35 |
| 11/26 | 1,283 | 1,590 | 1,283 | 1,469 | +13.88% | 88,800 | 38億926万 | +10.12% | - | 1.35 |
| 11/25 | 1,306 | 1,306 | 1,290 | 1,290 | -2.05% | 4,000 | 33億4509万 | -3.59% | - | 1.19 |
| 11/24 | 1,295 | 1,317 | 1,275 | 1,317 | +0.84% | 2,700 | 34億1511万 | -1.57% | - | 1.21 |
| 11/20 | 1,310 | 1,328 | 1,297 | 1,306 | -0.31% | 4,700 | 33億8658万 | -1.95% | - | 1.2 |
| 11/19 | 1,301 | 1,318 | 1,280 | 1,310 | +1.16% | 5,600 | 33億9696万 | -1.13% | - | 1.2 |
| 11/18 | 1,325 | 1,325 | 1,264 | 1,295 | -0.38% | 6,300 | 33億5806万 | -1.6% | - | 1.19 |
| 11/17 | 1,260 | 1,320 | 1,252 | 1,300 | +3.17% | 6,300 | 33億7103万 | -0.69% | - | 1.19 |
| 11/16 | 1,241 | 1,320 | 1,240 | 1,260 | -0.4% | 7,200 | 32億6730万 | -3.3% | - | 1.16 |
| 11/13 | 1,290 | 1,290 | 1,262 | 1,265 | -2.39% | 4,000 | 32億8027万 | -2.62% | - | 1.16 |
| 11/12 | 1,336 | 1,337 | 1,296 | 1,296 | -1.74% | 3,400 | 33億6065万 | +0.15% | - | 1.19 |
| 11/11 | 1,337 | 1,348 | 1,315 | 1,319 | -2.08% | 6,900 | 34億2029万 | +2.33% | - | 1.21 |
| 11/10 | 1,365 | 1,370 | 1,333 | 1,347 | +0.67% | 8,800 | 34億9290万 | +5.07% | - | 1.24 |
| 11/09 | 1,314 | 1,343 | 1,296 | 1,338 | +4.12% | 11,200 | 34億6956万 | +5.02% | - | 1.23 |
| 11/06 | 1,288 | 1,303 | 1,267 | 1,285 | -1.53% | 8,700 | 33億3213万 | +1.5% | - | 1.18 |
| 11/05 | 1,312 | 1,329 | 1,290 | 1,305 | -0.53% | 5,300 | 33億8399万 | +3.74% | - | 1.2 |
| 11/04 | 1,380 | 1,387 | 1,303 | 1,312 | -0.83% | 16,500 | 34億214万 | +5.04% | - | 1.21 |
