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 | 1,010 | 1,039 | 1,004 | 1,005 | -0.3% | 14,400 | 228億9390万 | -2.71% | 35.33 | 0.74 |
| 03/30 | 1,010 | 1,019 | 1,002 | 1,008 | -0.2% | 7,700 | 229億6224万 | -2.33% | 35.44 | 0.74 |
| 03/29 | 1,015 | 1,030 | 1,005 | 1,010 | -1.94% | 22,900 | 230億780万 | -2.04% | 35.51 | 0.74 |
| 03/28 | 1,030 | 1,037 | 1,029 | 1,030 | +0.19% | 19,700 | 234億6340万 | -0.1% | 36.21 | 0.76 |
| 03/25 | 1,059 | 1,059 | 1,027 | 1,028 | -0.29% | 21,000 | 234億1784万 | -0.19% | 36.14 | 0.76 |
| 03/24 | 1,038 | 1,049 | 1,030 | 1,031 | -0.67% | 7,300 | 234億8618万 | +0.19% | 36.24 | 0.76 |
| 03/23 | 1,040 | 1,051 | 1,036 | 1,038 | -0.1% | 3,500 | 236億4564万 | +1.07% | 36.49 | 0.76 |
| 03/22 | 1,045 | 1,058 | 1,034 | 1,039 | -0.76% | 4,400 | 236億6842万 | +1.37% | 36.53 | 0.76 |
| 03/18 | 1,050 | 1,056 | 1,030 | 1,047 | -0.29% | 7,000 | 238億5066万 | +2.45% | 36.81 | 0.77 |
| 03/17 | 1,040 | 1,056 | 1,040 | 1,050 | +0.86% | 1,500 | 239億1900万 | +3.24% | 36.91 | 0.77 |
| 03/16 | 1,044 | 1,055 | 1,038 | 1,041 | +0.77% | 3,000 | 237億1398万 | +2.76% | 36.6 | 0.77 |
| 03/15 | 1,041 | 1,055 | 1,033 | 1,033 | -2.18% | 4,000 | 235億3174万 | +1.97% | 36.31 | 0.76 |
| 03/14 | 1,044 | 1,057 | 1,044 | 1,056 | +1.25% | 1,600 | 240億5568万 | +4.24% | 37.12 | 0.78 |
| 03/11 | 1,057 | 1,057 | 1,035 | 1,043 | +0.77% | 600 | 237億5954万 | +3.06% | 36.67 | 0.77 |
| 03/10 | 1,023 | 1,040 | 1,023 | 1,035 | +0.29% | 900 | 235億7730万 | +2.07% | 36.38 | 0.76 |
| 03/09 | 1,031 | 1,040 | 1,030 | 1,032 | -1.15% | 3,600 | 235億896万 | +1.57% | 36.28 | 0.76 |
| 03/08 | 1,064 | 1,069 | 1,041 | 1,044 | -1.32% | 2,200 | 237億8232万 | +2.35% | 36.7 | 0.77 |
| 03/07 | 1,048 | 1,063 | 1,048 | 1,058 | +0.95% | 1,100 | 241億124万 | +3.32% | 37.19 | 0.78 |
| 03/04 | 1,041 | 1,057 | 1,041 | 1,048 | +0.67% | 75,000 | 238億7344万 | +2.14% | 36.84 | 0.77 |
| 03/03 | 1,026 | 1,041 | 1,026 | 1,041 | +1.46% | 1,800 | 237億1398万 | +1.36% | 36.6 | 0.77 |
| 03/02 | 1,055 | 1,055 | 1,000 | 1,026 | -1.35% | 39,200 | 233億7228万 | -0.39% | 36.07 | 0.75 |
| 03/01 | 1,012 | 1,046 | 1,000 | 1,040 | +1.27% | 15,600 | 236億9120万 | +0.68% | 36.56 | 0.77 |
| 02/29 | 1,000 | 1,041 | 1,000 | 1,027 | +2.7% | 7,500 | 233億9506万 | -0.68% | 36.1 | 0.76 |
| 02/26 | 1,020 | 1,032 | 981 | 1,000 | -0.5% | 20,500 | 227億8000万 | -3.38% | 35.15 | 0.74 |
| 02/25 | 1,000 | 1,017 | 999 | 1,005 | +1.31% | 10,900 | 228億9390万 | -3.09% | 35.33 | 0.74 |
| 02/24 | 990 | 992 | 986 | 992 | +0.2% | 2,100 | 225億9776万 | -4.52% | 34.87 | 0.73 |
| 02/23 | 1,003 | 1,010 | 990 | 990 | -1.59% | 2,800 | 225億5220万 | -4.9% | 34.8 | 0.73 |
| 02/22 | 984 | 1,008 | 984 | 1,006 | +1.51% | 4,800 | 229億1668万 | -3.64% | 35.37 | 0.74 |
| 02/19 | 1,025 | 1,025 | 988 | 991 | -1.1% | 9,900 | 225億7498万 | -5.53% | 34.84 | 0.73 |
| 02/18 | 989 | 1,032 | 989 | 1,002 | +1.42% | 15,500 | 228億2556万 | -4.84% | 35.22 | 0.74 |
| 02/17 | 982 | 997 | 982 | 988 | +0.61% | 4,600 | 225億664万 | -6.53% | 34.73 | 0.73 |
| 02/16 | 969 | 986 | 969 | 982 | +1.34% | 7,000 | 223億6996万 | -7.53% | 34.52 | 0.72 |
| 02/15 | 952 | 979 | 949 | 969 | +5.21% | 6,800 | 220億7382万 | -9.35% | 34.06 | 0.71 |
| 02/12 | 938 | 965 | 921 | 921 | -4.56% | 17,400 | 209億8038万 | -14.41% | 32.38 | 0.68 |
| 02/10 | 1,025 | 1,033 | 965 | 965 | -5.85% | 25,700 | 219億8270万 | -11.06% | 33.92 | 0.71 |
| 02/09 | 1,020 | 1,058 | 1,011 | 1,025 | -1.54% | 7,700 | 233億4950万 | -6.14% | 36.03 | 0.75 |
| 02/08 | 1,025 | 1,077 | 1,025 | 1,041 | +1.07% | 6,200 | 237億1398万 | -5.1% | 36.6 | 0.77 |
| 02/05 | 1,050 | 1,080 | 1,030 | 1,030 | -4.63% | 19,300 | 234億6340万 | -6.45% | 36.21 | 0.76 |
| 02/04 | 1,090 | 1,104 | 1,063 | 1,080 | -0.92% | 30,000 | 246億240万 | -2.26% | 37.97 | 0.79 |
| 02/03 | 1,116 | 1,120 | 1,087 | 1,090 | -4.47% | 17,400 | 248億3020万 | -1.54% | 38.32 | 0.8 |
| 02/02 | 1,145 | 1,169 | 1,134 | 1,141 | -0.35% | 27,500 | 259億9198万 | +2.89% | 40.11 | 0.84 |
| 02/01 | 1,148 | 1,150 | 1,128 | 1,145 | +2.88% | 5,800 | 260億8310万 | +3.25% | 40.25 | 0.84 |
| 01/29 | 1,072 | 1,144 | 1,072 | 1,113 | +4.02% | 13,300 | 253億5414万 | +0.27% | 39.13 | 0.82 |
| 01/28 | 1,081 | 1,100 | 1,066 | 1,070 | -2.73% | 16,000 | 243億7460万 | -3.78% | 37.62 | 0.79 |
| 01/27 | 1,150 | 1,150 | 1,087 | 1,100 | -1.87% | 18,500 | 250億5800万 | -1.52% | 38.67 | 0.81 |
| 01/26 | 1,149 | 1,149 | 1,113 | 1,121 | +5.85% | 13,000 | 255億3638万 | 0% | 39.41 | 0.82 |
| 01/25 | 1,053 | 1,059 | 1,049 | 1,059 | +1.73% | 6,600 | 241億2402万 | -5.78% | 37.23 | 0.78 |
| 01/22 | 1,058 | 1,080 | 1,033 | 1,041 | -1.33% | 24,200 | 237億1398万 | -7.79% | 36.6 | 0.77 |
| 01/21 | 1,038 | 1,064 | 1,030 | 1,055 | +0.29% | 17,800 | 240億3290万 | -7.05% | 37.09 | 0.78 |
| 01/20 | 1,063 | 1,066 | 1,029 | 1,052 | -0.28% | 11,000 | 239億6456万 | -7.72% | 36.98 | 0.77 |
| 01/19 | 1,050 | 1,064 | 1,050 | 1,055 | -0.09% | 11,800 | 240億3290万 | -7.86% | 37.09 | 0.78 |
| 01/18 | 1,090 | 1,090 | 1,040 | 1,056 | -6.05% | 46,900 | 240億5568万 | -8.25% | 37.12 | 0.78 |
| 01/15 | 1,104 | 1,133 | 1,095 | 1,124 | +3.31% | 9,000 | 256億472万 | -2.77% | 39.51 | 0.83 |
| 01/14 | 1,110 | 1,110 | 1,086 | 1,088 | -2.77% | 13,200 | 247億8464万 | -6.13% | 38.25 | 0.8 |
| 01/13 | 1,120 | 1,126 | 1,115 | 1,119 | +0.18% | 8,300 | 254億9082万 | -3.7% | 39.34 | 0.82 |
| 01/12 | 1,145 | 1,147 | 1,117 | 1,117 | -2.62% | 10,200 | 254億4526万 | -4.04% | 39.27 | 0.82 |
| 01/08 | 1,142 | 1,159 | 1,141 | 1,147 | +0.44% | 7,800 | 261億2866万 | -1.63% | 40.32 | 0.84 |
| 01/07 | 1,134 | 1,147 | 1,131 | 1,142 | -0.26% | 6,800 | 260億1476万 | -2.14% | 40.15 | 0.84 |
| 01/06 | 1,150 | 1,164 | 1,145 | 1,145 | -0.78% | 4,800 | 260億8310万 | -2.05% | 40.25 | 0.84 |
| 01/05 | 1,149 | 1,154 | 1,134 | 1,154 | +0.35% | 3,900 | 262億8812万 | -1.28% | 40.57 | 0.85 |
| 01/04 | 1,158 | 1,158 | 1,133 | 1,150 | +1.14% | 5,500 | 261億9700万 | -1.54% | 40.43 | 0.85 |
| 2015 |
| 12/30 | 1,130 | 1,158 | 1,129 | 1,137 | +0.8% | 5,600 | 259億86万 | -2.57% | 39.97 | 0.86 |
| 12/29 | 1,139 | 1,141 | 1,124 | 1,128 | -0.27% | 11,500 | 256億9584万 | -3.34% | 39.65 | 0.85 |
| 12/28 | 1,129 | 1,141 | 1,127 | 1,131 | +0.44% | 10,800 | 257億6418万 | -3.08% | 39.76 | 0.85 |
| 12/25 | 1,164 | 1,164 | 1,118 | 1,126 | -2.43% | 26,000 | 256億5028万 | -3.51% | 39.58 | 0.85 |
| 12/24 | 1,192 | 1,192 | 1,145 | 1,154 | -0.09% | 21,900 | 262億8812万 | -1.11% | 40.57 | 0.87 |
| 12/22 | 1,172 | 1,179 | 1,155 | 1,155 | -1.45% | 15,100 | 263億1090万 | -0.94% | 40.6 | 0.87 |
| 12/21 | 1,180 | 1,187 | 1,166 | 1,172 | -1.35% | 8,500 | 266億9816万 | +0.6% | 41.2 | 0.88 |
| 12/18 | 1,198 | 1,200 | 1,185 | 1,188 | -0.83% | 18,800 | 270億6264万 | +2.06% | 41.76 | 0.9 |
| 12/17 | 1,201 | 1,215 | 1,190 | 1,198 | -0.17% | 23,700 | 272億9044万 | +3.1% | 42.11 | 0.9 |
| 12/16 | 1,200 | 1,215 | 1,191 | 1,200 | +0.59% | 19,200 | 273億3600万 | +3.54% | 42.19 | 0.9 |
| 12/15 | 1,187 | 1,200 | 1,182 | 1,193 | +0.17% | 11,400 | 271億7654万 | +3.2% | 41.94 | 0.9 |
| 12/14 | 1,186 | 1,197 | 1,177 | 1,191 | +0.42% | 8,800 | 271億3098万 | +3.3% | 41.87 | 0.9 |
| 12/11 | 1,176 | 1,197 | 1,176 | 1,186 | +0.94% | 11,900 | 270億1708万 | +3.13% | 41.69 | 0.89 |
| 12/10 | 1,219 | 1,219 | 1,165 | 1,175 | -1.18% | 16,900 | 267億6650万 | +2.44% | 41.31 | 0.89 |
| 12/09 | 1,211 | 1,211 | 1,176 | 1,189 | -0.34% | 16,900 | 270億8542万 | +3.84% | 41.8 | 0.9 |
| 12/08 | 1,214 | 1,214 | 1,191 | 1,193 | -0.25% | 11,900 | 271億7654万 | +4.47% | 41.94 | 0.9 |
| 12/07 | 1,180 | 1,215 | 1,180 | 1,196 | +2.05% | 20,700 | 272億4488万 | +5.1% | 42.04 | 0.9 |
| 12/04 | 1,158 | 1,178 | 1,150 | 1,172 | +1.65% | 22,600 | 266億9816万 | +3.26% | 41.2 | 0.88 |
| 12/03 | 1,179 | 1,182 | 1,146 | 1,153 | -1.96% | 38,200 | 262億6534万 | +1.68% | 40.53 | 0.87 |
| 12/02 | 1,206 | 1,206 | 1,175 | 1,176 | +0.09% | 28,800 | 267億8928万 | +3.8% | 41.34 | 0.89 |
| 12/01 | 1,178 | 1,218 | 1,169 | 1,175 | -0.25% | 25,400 | 267億6650万 | +3.8% | 41.31 | 0.89 |
| 11/30 | 1,178 | 1,199 | 1,164 | 1,178 | +2.61% | 148,100 | 268億3484万 | +4.16% | 41.41 | 0.89 |
| 11/27 | 1,135 | 1,165 | 1,130 | 1,148 | +1.06% | 35,400 | 261億5144万 | +1.59% | 40.36 | 0.87 |
| 11/26 | 1,137 | 1,150 | 1,136 | 1,136 | +0.09% | 20,000 | 258億7808万 | +0.53% | 39.94 | 0.86 |
| 11/25 | 1,125 | 1,146 | 1,124 | 1,135 | +0.89% | 25,800 | 258億5530万 | +0.44% | 39.9 | 0.86 |
| 11/24 | 1,124 | 1,145 | 1,122 | 1,125 | +0.18% | 32,300 | 256億2750万 | -0.44% | 39.55 | 0.85 |
| 11/20 | 1,123 | 1,133 | 1,121 | 1,123 | -0.44% | 19,000 | 255億8194万 | -0.71% | 39.48 | 0.85 |
| 11/19 | 1,135 | 1,143 | 1,125 | 1,128 | -0.7% | 13,100 | 256億9584万 | -0.35% | 39.65 | 0.85 |
| 11/18 | 1,124 | 1,136 | 1,124 | 1,136 | +0.98% | 5,900 | 258億7808万 | +0.18% | 39.94 | 0.86 |
| 11/17 | 1,159 | 1,159 | 1,125 | 1,125 | -0.44% | 25,000 | 256億2750万 | -1.06% | 39.55 | 0.85 |
| 11/16 | 1,135 | 1,148 | 1,130 | 1,130 | -1.31% | 7,900 | 257億4140万 | -0.79% | 39.72 | 0.85 |
| 11/13 | 1,145 | 1,150 | 1,132 | 1,145 | +0.35% | 33,700 | 260億8310万 | +0.26% | 40.25 | 0.86 |
| 11/12 | 1,136 | 1,154 | 1,135 | 1,141 | +0.97% | 16,400 | 259億9198万 | -0.26% | 40.11 | 0.86 |
| 11/11 | 1,128 | 1,143 | 1,127 | 1,130 | +0.62% | 19,900 | 257億4140万 | -1.4% | 39.72 | 0.85 |
| 11/10 | 1,126 | 1,128 | 1,116 | 1,123 | +0.99% | 24,800 | 255億8194万 | -2.26% | 39.48 | 0.85 |
| 11/09 | 1,118 | 1,123 | 1,112 | 1,112 | 0% | 16,400 | 253億3136万 | -3.47% | 39.09 | 0.84 |
| 11/06 | 1,113 | 1,122 | 1,107 | 1,112 | -0.09% | 6,000 | 253億3136万 | -3.81% | 39.09 | 0.84 |
| 11/05 | 1,115 | 1,131 | 1,106 | 1,113 | -0.89% | 14,800 | 253億5414万 | -3.97% | 39.13 | 0.84 |
| 11/04 | 1,118 | 1,139 | 1,112 | 1,123 | +0.9% | 68,400 | 255億8194万 | -3.36% | 39.48 | 0.85 |
