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 | 901 | 919 | 893 | 914 | +0.77% | 41,900 | 94億9435万 | +3.86% | - | 3.2 |
| 03/30 | 907 | 920 | 894 | 907 | -0.98% | 33,100 | 94億2164万 | +3.66% | - | 3.18 |
| 03/29 | 876 | 916 | 871 | 916 | +5.29% | 48,900 | 95億1513万 | +5.29% | - | 3.21 |
| 03/28 | 882 | 895 | 860 | 870 | -1.36% | 44,700 | 90億3729万 | +0.58% | - | 3.05 |
| 03/25 | 890 | 890 | 860 | 882 | -0.11% | 43,000 | 91億6195万 | +2.56% | - | 3.09 |
| 03/24 | 898 | 904 | 883 | 883 | -1.56% | 28,600 | 91億7233万 | +3.4% | - | 3.09 |
| 03/23 | 935 | 935 | 897 | 897 | -3.34% | 45,900 | 93億1776万 | +6.03% | - | 3.14 |
| 03/22 | 913 | 944 | 910 | 928 | +2.54% | 58,000 | 96億3792万 | +10.61% | - | 3.25 |
| 03/18 | 912 | 920 | 896 | 905 | +0.89% | 40,900 | 93億9905万 | +9.04% | - | 3.17 |
| 03/17 | 918 | 924 | 885 | 897 | -0.22% | 61,400 | 93億1597万 | +8.73% | - | 3.14 |
| 03/16 | 911 | 928 | 899 | 899 | -2.39% | 49,300 | 93億3674万 | +8.97% | - | 3.15 |
| 03/15 | 906 | 934 | 900 | 921 | +0.66% | 43,400 | 95億6522万 | +11.77% | - | 3.23 |
| 03/14 | 911 | 936 | 910 | 915 | +2.92% | 74,800 | 95億291万 | +10.77% | - | 3.2 |
| 03/11 | 872 | 900 | 870 | 889 | +1.25% | 60,700 | 92億3288万 | +7.5% | - | 3.11 |
| 03/10 | 870 | 887 | 867 | 878 | +1.39% | 35,600 | 91億1864万 | +5.66% | - | 3.07 |
| 03/09 | 889 | 894 | 860 | 866 | -4.2% | 59,500 | 89億9401万 | +3.46% | - | 3.03 |
| 03/08 | 895 | 909 | 854 | 904 | -0.22% | 96,100 | 93億8867万 | +6.98% | - | 3.17 |
| 03/07 | 929 | 949 | 894 | 906 | -3% | 101,800 | 94億944万 | +6.34% | - | 3.17 |
| 03/04 | 860 | 942 | 860 | 934 | +7.98% | 156,500 | 97億24万 | +8.98% | - | 3.27 |
| 03/03 | 816 | 894 | 816 | 865 | +6.27% | 118,400 | 89億8363万 | +0.46% | - | 3.03 |
| 03/02 | 810 | 830 | 801 | 814 | +2.52% | 97,600 | 84億5395万 | -6% | - | 2.85 |
| 03/01 | 800 | 804 | 784 | 794 | -1.24% | 33,400 | 82億4624万 | -8.84% | - | 2.78 |
| 02/29 | 802 | 823 | 791 | 804 | +0.75% | 53,600 | 83億5010万 | -8.32% | - | 2.82 |
| 02/26 | 812 | 840 | 777 | 798 | -1.85% | 125,700 | 82億8778万 | -9.52% | - | 2.79 |
| 02/25 | 800 | 819 | 791 | 813 | +3.44% | 56,200 | 84億4357万 | -8.03% | - | 2.85 |
| 02/24 | 768 | 789 | 760 | 786 | +0.77% | 53,600 | 81億6316万 | -11.49% | - | 2.75 |
| 02/23 | 807 | 828 | 760 | 780 | -3.58% | 100,000 | 81億84万 | -12.85% | - | 2.73 |
| 02/22 | 737 | 817 | 737 | 809 | +9.77% | 135,700 | 84億203万 | -10.31% | - | 2.83 |
| 02/19 | 739 | 744 | 716 | 737 | +1.8% | 81,300 | 76億5426万 | -19.01% | - | 2.58 |
| 02/18 | 719 | 744 | 716 | 724 | +3.58% | 98,200 | 75億1924万 | -21.48% | - | 2.54 |
| 02/17 | 706 | 720 | 693 | 699 | -0.99% | 124,000 | 72億5960万 | -25.16% | - | 2.45 |
| 02/16 | 737 | 740 | 695 | 706 | 0% | 265,500 | 73億3230万 | -25.37% | - | 2.47 |
| 02/15 | 741 | 741 | 675 | 706 | -10.18% | 355,000 | 73億3230万 | -26.61% | - | 2.47 |
| 02/12 | 816 | 849 | 785 | 786 | -10.99% | 171,000 | 81億6316万 | -19.47% | - | 2.75 |
| 02/10 | 890 | 895 | 823 | 883 | +0.68% | 120,600 | 91億7057万 | -10.63% | - | 3.09 |
| 02/09 | 921 | 939 | 873 | 877 | -9.21% | 109,900 | 91億825万 | -12.12% | - | 3.07 |
| 02/08 | 948 | 982 | 922 | 966 | +0.52% | 40,600 | 100億3258万 | -4.36% | - | 3.38 |
| 02/05 | 980 | 997 | 920 | 961 | -3.03% | 57,900 | 99億8065万 | -5.6% | - | 3.37 |
| 02/04 | 1,006 | 1,025 | 989 | 991 | -1.69% | 50,900 | 102億9222万 | -3.32% | - | 3.47 |
| 02/03 | 1,020 | 1,031 | 1,006 | 1,008 | -5.44% | 64,200 | 104億6878万 | -2.04% | - | 3.53 |
| 02/02 | 1,061 | 1,083 | 1,058 | 1,066 | -1.57% | 62,600 | 110億7115万 | +3.5% | - | 3.73 |
| 02/01 | 1,045 | 1,090 | 1,040 | 1,083 | +4.74% | 65,900 | 112億4771万 | +5.35% | - | 3.79 |
| 01/29 | 1,020 | 1,060 | 1,005 | 1,034 | 0% | 89,000 | 107億3881万 | +0.49% | - | 3.62 |
| 01/28 | 980 | 1,034 | 970 | 1,034 | +5.51% | 74,000 | 107億3881万 | +0.19% | - | 3.62 |
| 01/27 | 955 | 985 | 955 | 980 | +4.26% | 51,500 | 101億7798万 | -5.41% | - | 3.43 |
| 01/26 | 930 | 959 | 925 | 940 | -1.05% | 58,900 | 97億6255万 | -9.88% | - | 3.29 |
| 01/25 | 949 | 980 | 920 | 950 | +0.96% | 55,700 | 98億6641万 | -9.61% | - | 3.33 |
| 01/22 | 878 | 941 | 863 | 941 | +10.97% | 97,400 | 97億7294万 | -11.06% | - | 3.3 |
| 01/21 | 887 | 939 | 847 | 848 | -5.99% | 132,300 | 87億6467万 | -20.45% | - | 2.96 |
| 01/20 | 978 | 985 | 872 | 902 | -7.01% | 120,400 | 93億2280万 | -16.4% | - | 3.14 |
| 01/19 | 956 | 982 | 921 | 970 | +0.94% | 67,700 | 100億2562万 | -10.93% | - | 3.38 |
| 01/18 | 940 | 980 | 932 | 961 | -3.32% | 74,700 | 99億3260万 | -12.48% | - | 3.35 |
| 01/15 | 1,060 | 1,068 | 985 | 994 | -3.5% | 55,500 | 102億7368万 | -10.21% | - | 3.46 |
| 01/14 | 1,002 | 1,040 | 981 | 1,030 | -1.53% | 79,100 | 106億4577万 | -7.46% | - | 3.59 |
| 01/13 | 1,030 | 1,057 | 1,020 | 1,046 | +5.23% | 58,700 | 108億1114万 | -6.44% | - | 3.65 |
| 01/12 | 1,112 | 1,120 | 959 | 994 | -8.89% | 191,100 | 102億7368万 | -11.41% | - | 3.46 |
| 01/08 | 1,060 | 1,100 | 1,051 | 1,091 | +1.87% | 93,300 | 112億7624万 | -3.37% | - | 3.8 |
| 01/07 | 1,070 | 1,110 | 1,053 | 1,071 | +0.09% | 78,000 | 110億6953万 | -5.39% | - | 3.73 |
| 01/06 | 1,134 | 1,144 | 1,066 | 1,070 | -6.47% | 134,200 | 110億5919万 | -5.81% | - | 3.73 |
| 01/05 | 1,150 | 1,170 | 1,117 | 1,144 | -2.47% | 93,000 | 118億2404万 | +0.26% | - | 3.99 |
| 01/04 | 1,185 | 1,199 | 1,155 | 1,173 | +0.26% | 106,100 | 121億2377万 | +2.53% | - | 4.09 |
| 2015 |
| 12/30 | 1,131 | 1,175 | 1,131 | 1,170 | +4% | 118,900 | 121億5126万 | +2.18% | - | 4.1 |
| 12/29 | 1,080 | 1,133 | 1,074 | 1,125 | +2.37% | 73,700 | 116億8391万 | -1.92% | - | 3.94 |
| 12/28 | 1,028 | 1,099 | 1,028 | 1,099 | +7.32% | 64,200 | 114億1388万 | -4.43% | - | 3.85 |
| 12/25 | 1,023 | 1,056 | 1,003 | 1,024 | -0.68% | 118,800 | 106億3495万 | -11.19% | - | 3.59 |
| 12/24 | 1,117 | 1,119 | 1,021 | 1,031 | -7.37% | 155,000 | 107億765万 | -11.04% | - | 3.61 |
| 12/22 | 1,135 | 1,141 | 1,109 | 1,113 | +0.27% | 146,100 | 115億5928万 | -4.55% | - | 3.9 |
| 12/21 | 1,136 | 1,169 | 1,108 | 1,110 | -2.12% | 90,700 | 113億5374万 | -5.13% | - | 3.83 |
| 12/18 | 1,153 | 1,179 | 1,128 | 1,134 | -1.65% | 80,400 | 115億9923万 | -2.74% | - | 3.91 |
| 12/17 | 1,150 | 1,170 | 1,131 | 1,153 | +1.05% | 58,800 | 117億9357万 | -0.69% | - | 3.98 |
| 12/16 | 1,138 | 1,150 | 1,129 | 1,141 | +2.15% | 55,600 | 116億7083万 | -1.3% | - | 3.94 |
| 12/15 | 1,191 | 1,195 | 1,106 | 1,117 | -1.24% | 172,900 | 114億2534万 | -3.12% | - | 3.85 |
| 12/14 | 1,130 | 1,148 | 1,123 | 1,131 | -3.33% | 67,500 | 115億6854万 | -1.74% | - | 3.9 |
| 12/11 | 1,165 | 1,170 | 1,154 | 1,170 | +0.95% | 53,500 | 119億6746万 | +1.92% | - | 4.04 |
| 12/10 | 1,180 | 1,193 | 1,159 | 1,159 | -3.26% | 68,400 | 118億5494万 | +1.4% | - | 4 |
| 12/09 | 1,165 | 1,220 | 1,165 | 1,198 | +0.84% | 99,100 | 122億5386万 | +5.36% | - | 4.13 |
| 12/08 | 1,280 | 1,288 | 1,181 | 1,188 | +3.21% | 490,300 | 121億5157万 | +5.13% | - | 4.1 |
| 12/07 | 1,149 | 1,159 | 1,141 | 1,151 | +0.79% | 61,800 | 117億7311万 | +2.31% | - | 3.97 |
| 12/04 | 1,126 | 1,149 | 1,120 | 1,142 | -1.13% | 95,500 | 116億8106万 | +1.87% | - | 3.94 |
| 12/03 | 1,170 | 1,174 | 1,155 | 1,155 | -1.53% | 42,300 | 118億1403万 | +3.31% | - | 3.98 |
| 12/02 | 1,170 | 1,185 | 1,164 | 1,173 | +1.56% | 45,500 | 119億9814万 | +5.3% | - | 4.05 |
| 12/01 | 1,150 | 1,180 | 1,149 | 1,155 | -1.45% | 98,000 | 118億1403万 | +3.96% | - | 3.98 |
| 11/30 | 1,204 | 1,204 | 1,168 | 1,172 | -2.66% | 72,700 | 119億8791万 | +5.78% | - | 4.04 |
| 11/27 | 1,205 | 1,215 | 1,200 | 1,204 | -0.08% | 43,500 | 123億1523万 | +8.96% | - | 4.15 |
| 11/26 | 1,198 | 1,215 | 1,185 | 1,205 | +0.42% | 85,900 | 123億2546万 | +9.55% | - | 4.16 |
| 11/25 | 1,229 | 1,246 | 1,192 | 1,200 | -1.56% | 146,000 | 122億7432万 | +9.69% | - | 4.14 |
| 11/24 | 1,210 | 1,223 | 1,195 | 1,219 | +1.75% | 117,200 | 124億6866万 | +11.73% | - | 4.2 |
| 11/20 | 1,177 | 1,198 | 1,173 | 1,198 | +0.59% | 64,700 | 122億5386万 | +10.11% | - | 4.13 |
| 11/19 | 1,195 | 1,205 | 1,169 | 1,191 | +1.97% | 94,900 | 121億8226万 | +9.57% | - | 4.11 |
| 11/18 | 1,226 | 1,231 | 1,168 | 1,168 | -3.39% | 183,700 | 119億4700万 | +7.55% | - | 4.03 |
| 11/17 | 1,258 | 1,258 | 1,160 | 1,209 | +0.75% | 371,900 | 123億6637万 | +11.12% | - | 4.17 |
| 11/16 | 1,040 | 1,310 | 1,034 | 1,200 | +18.81% | 1,388,300 | 122億7432万 | +10.29% | - | 4.14 |
| 11/13 | 1,003 | 1,031 | 1,003 | 1,010 | -0.2% | 50,600 | 103億3088万 | -7% | - | 3.48 |
| 11/12 | 1,041 | 1,045 | 1,010 | 1,012 | -2.79% | 64,400 | 103億5134万 | -6.99% | - | 3.49 |
| 11/11 | 1,036 | 1,050 | 1,031 | 1,041 | -0.76% | 43,300 | 106億4797万 | -4.67% | - | 3.59 |
| 11/10 | 1,059 | 1,059 | 1,035 | 1,049 | -1.41% | 54,300 | 107億2980万 | -3.94% | - | 3.62 |
| 11/09 | 1,076 | 1,089 | 1,057 | 1,064 | -0.56% | 75,700 | 108億8323万 | -2.12% | - | 3.67 |
| 11/06 | 1,050 | 1,070 | 1,035 | 1,070 | +2.49% | 44,500 | 109億4460万 | -0.93% | - | 3.69 |
| 11/05 | 1,061 | 1,105 | 1,011 | 1,044 | +3.47% | 110,700 | 106億7865万 | -2.61% | - | 3.6 |
| 11/04 | 1,028 | 1,054 | 1,001 | 1,009 | -2.23% | 40,600 | 103億2065万 | -5.17% | - | 3.48 |
