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 | 1,990 | 2,027 | 1,972 | 2,003 | -0.79% | 919,400 | 2328億5854万 | -0.94% | 95.64 | 0.55 |
| 03/30 | 2,082 | 2,088 | 2,014 | 2,019 | -3.49% | 557,500 | 2347億1862万 | +0.05% | 96.41 | 0.55 |
| 03/29 | 2,063 | 2,094 | 2,051 | 2,092 | -0.38% | 497,500 | 2432億523万 | +4.03% | 99.89 | 0.57 |
| 03/28 | 2,115 | 2,125 | 2,078 | 2,100 | +0.29% | 691,700 | 2441億3527万 | +5% | 100.28 | 0.58 |
| 03/25 | 2,117 | 2,120 | 2,091 | 2,094 | -0.66% | 446,900 | 2434億3774万 | +5.28% | 99.99 | 0.57 |
| 03/24 | 2,097 | 2,123 | 2,085 | 2,108 | +0.33% | 436,200 | 2450億6531万 | +6.52% | 100.66 | 0.58 |
| 03/23 | 2,101 | 2,124 | 2,091 | 2,101 | -0.85% | 346,200 | 2442億5152万 | +6.92% | 100.32 | 0.58 |
| 03/22 | 2,113 | 2,132 | 2,093 | 2,119 | +1.73% | 545,500 | 2463億4411万 | +8.44% | 101.18 | 0.58 |
| 03/18 | 2,059 | 2,084 | 2,048 | 2,083 | +1.36% | 840,100 | 2421億5894万 | +7.32% | 99.46 | 0.57 |
| 03/17 | 2,070 | 2,093 | 2,044 | 2,055 | -0.29% | 624,200 | 2389億380万 | +6.31% | 98.13 | 0.56 |
| 03/16 | 2,051 | 2,086 | 2,044 | 2,061 | -0.34% | 648,200 | 2396億133万 | +7.06% | 98.41 | 0.57 |
| 03/15 | 2,050 | 2,085 | 2,041 | 2,068 | -0.1% | 695,600 | 2404億1511万 | +7.88% | 98.75 | 0.57 |
| 03/14 | 2,082 | 2,090 | 2,063 | 2,070 | 0% | 749,400 | 2406億4762万 | +8.26% | 98.84 | 0.57 |
| 03/11 | 2,043 | 2,076 | 2,028 | 2,070 | +0.78% | 1,122,500 | 2406億4762万 | +8.66% | 98.84 | 0.57 |
| 03/10 | 2,005 | 2,069 | 2,000 | 2,054 | +6.7% | 1,649,900 | 2387億8754万 | +8.28% | 98.08 | 0.56 |
| 03/09 | 1,962 | 1,962 | 1,903 | 1,925 | -2.38% | 756,400 | 2237億9066万 | +2.01% | 91.92 | 0.53 |
| 03/08 | 2,003 | 2,015 | 1,950 | 1,972 | -1.35% | 624,800 | 2292億5464万 | +4.62% | 94.16 | 0.54 |
| 03/07 | 1,970 | 2,009 | 1,955 | 1,999 | +1.22% | 589,900 | 2323億9352万 | +6.1% | 95.45 | 0.55 |
| 03/04 | 1,952 | 1,978 | 1,944 | 1,975 | +0.97% | 532,200 | 2296億341万 | +5% | 94.31 | 0.54 |
| 03/03 | 1,941 | 1,967 | 1,932 | 1,956 | +1.45% | 678,400 | 2273億9456万 | +4.15% | 93.4 | 0.54 |
| 03/02 | 1,921 | 1,936 | 1,864 | 1,928 | +1.9% | 1,010,600 | 2241億3943万 | +2.77% | 92.06 | 0.53 |
| 03/01 | 1,908 | 1,919 | 1,874 | 1,892 | -0.84% | 695,000 | 2199億5425万 | +1.07% | 90.34 | 0.52 |
| 02/29 | 1,951 | 1,977 | 1,908 | 1,908 | -2.8% | 692,700 | 2218億1433万 | +1.87% | 91.11 | 0.52 |
| 02/26 | 1,937 | 1,975 | 1,920 | 1,963 | +1.6% | 638,100 | 2282億835万 | +4.92% | 93.73 | 0.54 |
| 02/25 | 1,897 | 1,948 | 1,892 | 1,932 | +2.01% | 877,400 | 2246億445万 | +3.59% | 92.25 | 0.53 |
| 02/24 | 1,836 | 1,906 | 1,831 | 1,894 | +2.1% | 748,500 | 2201億8676万 | +1.83% | 90.44 | 0.52 |
| 02/23 | 1,830 | 1,873 | 1,830 | 1,855 | +1.64% | 487,800 | 2156億5282万 | -0.16% | 88.58 | 0.51 |
| 02/22 | 1,810 | 1,844 | 1,810 | 1,825 | -0.05% | 614,600 | 2121億6517万 | -1.72% | 87.14 | 0.5 |
| 02/19 | 1,817 | 1,836 | 1,795 | 1,826 | -0.27% | 742,800 | 2122億8143万 | -1.67% | 87.19 | 0.5 |
| 02/18 | 1,803 | 1,846 | 1,797 | 1,831 | +3.62% | 697,300 | 2128億6270万 | -1.4% | 87.43 | 0.5 |
| 02/17 | 1,800 | 1,819 | 1,741 | 1,767 | -2.48% | 1,515,700 | 2054億2239万 | -4.95% | 84.38 | 0.48 |
| 02/16 | 1,800 | 1,838 | 1,787 | 1,812 | -0.22% | 984,400 | 2106億5386万 | -2.58% | 86.52 | 0.5 |
| 02/15 | 1,903 | 1,910 | 1,804 | 1,816 | -3.2% | 2,546,800 | 2111億1888万 | -2.37% | 86.72 | 0.5 |
| 02/12 | 1,813 | 1,903 | 1,786 | 1,876 | +1.85% | 2,242,000 | 2180億9417万 | +0.75% | 89.58 | 0.51 |
| 02/10 | 1,895 | 1,900 | 1,770 | 1,842 | -0.91% | 1,787,900 | 2141億4151万 | -1.13% | 87.96 | 0.51 |
| 02/09 | 1,889 | 1,936 | 1,857 | 1,859 | -4.57% | 1,131,600 | 2161億1784万 | -0.38% | 88.77 | 0.51 |
| 02/08 | 1,901 | 1,952 | 1,884 | 1,948 | +2.74% | 837,800 | 2264億6452万 | +4.17% | 93.02 | 0.53 |
| 02/05 | 1,850 | 1,898 | 1,845 | 1,896 | +1.12% | 605,400 | 2204億1927万 | +1.39% | 90.54 | 0.52 |
| 02/04 | 1,812 | 1,889 | 1,809 | 1,875 | +3.48% | 742,000 | 2179億7792万 | +0.16% | 89.53 | 0.51 |
| 02/03 | 1,850 | 1,861 | 1,804 | 1,812 | -3.41% | 1,459,700 | 2106億5386万 | -3.31% | 86.52 | 0.5 |
| 02/02 | 1,922 | 1,931 | 1,871 | 1,876 | -3.1% | 1,041,700 | 2180億9417万 | +0.05% | 89.58 | 0.51 |
| 02/01 | 1,940 | 1,948 | 1,917 | 1,936 | +0.68% | 893,900 | 2250億6947万 | +3.31% | 92.45 | 0.53 |
| 01/29 | 1,909 | 1,943 | 1,855 | 1,923 | +1.75% | 1,131,800 | 2235億5815万 | +2.78% | 91.82 | 0.53 |
| 01/28 | 1,889 | 1,911 | 1,857 | 1,890 | -0.94% | 683,100 | 2197億2174万 | +1.07% | 90.25 | 0.52 |
| 01/27 | 1,867 | 1,913 | 1,863 | 1,908 | +3.86% | 1,056,900 | 2218億1433万 | +2.14% | 91.11 | 0.52 |
| 01/26 | 1,869 | 1,876 | 1,829 | 1,837 | -4.07% | 935,900 | 2135億6023万 | -1.66% | 87.72 | 0.5 |
| 01/25 | 1,911 | 1,927 | 1,884 | 1,915 | +2.41% | 734,200 | 2226億2811万 | +2.41% | 91.44 | 0.53 |
| 01/22 | 1,840 | 1,870 | 1,829 | 1,870 | +3.89% | 1,005,200 | 2173億9664万 | +0.11% | 89.29 | 0.51 |
| 01/21 | 1,813 | 1,859 | 1,798 | 1,800 | -0.99% | 1,087,100 | 2092億5880万 | -3.74% | 85.95 | 0.49 |
| 01/20 | 1,856 | 1,873 | 1,812 | 1,818 | -1.52% | 1,217,000 | 2113億5139万 | -3.04% | 86.81 | 0.5 |
| 01/19 | 1,809 | 1,858 | 1,806 | 1,846 | +1.37% | 1,158,400 | 2146億653万 | -1.7% | 88.15 | 0.51 |
| 01/18 | 1,800 | 1,825 | 1,776 | 1,821 | -0.6% | 979,400 | 2117億15万 | -3.19% | 86.95 | 0.5 |
| 01/15 | 1,853 | 1,868 | 1,817 | 1,832 | +0.27% | 821,300 | 2129億7896万 | -2.86% | 87.48 | 0.5 |
| 01/14 | 1,834 | 1,842 | 1,801 | 1,827 | -2.35% | 823,800 | 2123億9768万 | -3.38% | 87.24 | 0.5 |
| 01/13 | 1,824 | 1,874 | 1,815 | 1,871 | +4.76% | 934,900 | 2175億1290万 | -1.32% | 89.34 | 0.51 |
| 01/12 | 1,815 | 1,826 | 1,786 | 1,786 | -2.24% | 1,452,100 | 2076億3123万 | -6.1% | 85.28 | 0.49 |
| 01/08 | 1,833 | 1,856 | 1,821 | 1,827 | -1.83% | 2,052,800 | 2123億9768万 | -4.3% | 87.24 | 0.5 |
| 01/07 | 1,882 | 1,885 | 1,860 | 1,861 | -2.31% | 1,334,800 | 2163億5035万 | -2.87% | 88.86 | 0.51 |
| 01/06 | 1,911 | 1,927 | 1,895 | 1,905 | -0.88% | 730,700 | 2214億6556万 | -0.83% | 90.96 | 0.52 |
| 01/05 | 1,919 | 1,957 | 1,908 | 1,922 | -1.08% | 913,900 | 2234億4190万 | -0.16% | 91.78 | 0.53 |
| 01/04 | 1,951 | 1,988 | 1,939 | 1,943 | -1.07% | 781,500 | 2258億8325万 | +0.73% | 92.78 | 0.53 |
| 2015 |
| 12/30 | 1,996 | 2,005 | 1,958 | 1,964 | +1.08% | 1,053,700 | 2283億2460万 | +1.55% | 93.78 | 0.54 |
| 12/29 | 1,914 | 1,947 | 1,902 | 1,943 | +1.3% | 517,400 | 2258億8325万 | +0.26% | 92.78 | 0.53 |
| 12/28 | 1,865 | 1,923 | 1,865 | 1,918 | +4.13% | 663,200 | 2229億7688万 | -1.29% | 91.59 | 0.53 |
| 12/25 | 1,860 | 1,882 | 1,842 | 1,842 | -0.11% | 649,700 | 2141億4151万 | -5.49% | 87.96 | 0.51 |
| 12/24 | 1,875 | 1,888 | 1,844 | 1,844 | -0.86% | 646,900 | 2143億7402万 | -5.77% | 88.05 | 0.51 |
| 12/22 | 1,881 | 1,881 | 1,851 | 1,860 | -1.54% | 552,600 | 2162億3409万 | -5.34% | 88.82 | 0.51 |
| 12/21 | 1,853 | 1,891 | 1,850 | 1,889 | +1.94% | 696,900 | 2196億549万 | -4.11% | 90.2 | 0.52 |
| 12/18 | 1,926 | 1,926 | 1,853 | 1,853 | -3.39% | 1,151,900 | 2154億2031万 | -6.13% | 88.48 | 0.51 |
| 12/17 | 1,910 | 1,936 | 1,904 | 1,918 | +2.08% | 678,100 | 2229億7688万 | -3.18% | 91.59 | 0.53 |
| 12/16 | 1,890 | 1,900 | 1,869 | 1,879 | +1.02% | 595,000 | 2184億4294万 | -5.34% | 89.72 | 0.52 |
| 12/15 | 1,907 | 1,907 | 1,859 | 1,860 | -3.53% | 1,344,800 | 2162億3409万 | -6.58% | 88.82 | 0.51 |
| 12/14 | 1,894 | 1,932 | 1,886 | 1,928 | +0.47% | 859,900 | 2241億3943万 | -3.55% | 92.06 | 0.53 |
| 12/11 | 1,888 | 1,922 | 1,887 | 1,919 | +0.84% | 973,000 | 2230億9313万 | -4.19% | 91.63 | 0.53 |
| 12/10 | 1,900 | 1,926 | 1,900 | 1,903 | -0.42% | 699,200 | 2212億3305万 | -5.51% | 90.87 | 0.52 |
| 12/09 | 1,930 | 1,933 | 1,906 | 1,911 | -1.7% | 1,095,700 | 2221億6309万 | -5.54% | 91.25 | 0.52 |
| 12/08 | 1,957 | 1,968 | 1,938 | 1,944 | -0.61% | 565,300 | 2259億9951万 | -4.42% | 92.83 | 0.53 |
| 12/07 | 1,965 | 1,978 | 1,953 | 1,956 | -0.41% | 721,500 | 2273億9456万 | -4.4% | 93.4 | 0.54 |
| 12/04 | 1,984 | 1,986 | 1,957 | 1,964 | -2.19% | 802,900 | 2283億2460万 | -4.47% | 93.78 | 0.54 |
| 12/03 | 1,975 | 2,015 | 1,960 | 2,008 | +1.83% | 987,200 | 2334億3982万 | -2.81% | 95.88 | 0.55 |
| 12/02 | 1,997 | 1,997 | 1,970 | 1,972 | -1.3% | 1,196,800 | 2292億5464万 | -4.83% | 94.17 | 0.54 |
| 12/01 | 1,985 | 2,010 | 1,983 | 1,998 | +0.81% | 594,100 | 2322億7727万 | -3.99% | 95.41 | 0.55 |
| 11/30 | 2,008 | 2,010 | 1,982 | 1,982 | -1.59% | 871,700 | 2304億1719万 | -5.12% | 94.64 | 0.54 |
| 11/27 | 2,020 | 2,041 | 2,011 | 2,014 | -0.3% | 464,800 | 2341億3735万 | -3.96% | 96.17 | 0.55 |
| 11/26 | 2,050 | 2,052 | 2,004 | 2,020 | -2.42% | 984,200 | 2348億3488万 | -3.95% | 96.46 | 0.55 |
| 11/25 | 2,056 | 2,076 | 2,045 | 2,070 | +0.53% | 469,000 | 2406億4762万 | -1.76% | 98.85 | 0.57 |
| 11/24 | 2,060 | 2,075 | 2,038 | 2,059 | -0.44% | 611,100 | 2393億6882万 | -2.32% | 98.32 | 0.56 |
| 11/20 | 2,064 | 2,071 | 2,044 | 2,068 | -0.19% | 623,500 | 2404億1511万 | -2.04% | 98.75 | 0.57 |
| 11/19 | 2,060 | 2,081 | 2,030 | 2,072 | +1.52% | 510,700 | 2408億8013万 | -1.89% | 98.94 | 0.57 |
| 11/18 | 2,057 | 2,060 | 2,030 | 2,041 | -0.1% | 535,000 | 2372億7623万 | -3.36% | 97.46 | 0.56 |
| 11/17 | 2,020 | 2,045 | 2,003 | 2,043 | +3.03% | 966,400 | 2375億874万 | -3.45% | 97.56 | 0.56 |
| 11/16 | 1,981 | 1,997 | 1,967 | 1,983 | -0.55% | 1,058,900 | 2305億3345万 | -6.37% | 94.69 | 0.54 |
| 11/13 | 1,996 | 2,006 | 1,986 | 1,994 | -0.94% | 1,038,900 | 2318億1225万 | -5.94% | 95.22 | 0.55 |
| 11/12 | 2,016 | 2,026 | 1,998 | 2,013 | 0% | 680,600 | 2340億2109万 | -5% | 96.12 | 0.55 |
| 11/11 | 2,018 | 2,025 | 1,988 | 2,013 | -0.89% | 1,157,000 | 2340億2109万 | -4.82% | 96.12 | 0.55 |
| 11/10 | 2,050 | 2,059 | 2,023 | 2,031 | -1.36% | 826,800 | 2361億1368万 | -3.74% | 96.98 | 0.56 |
| 11/09 | 2,031 | 2,060 | 2,025 | 2,059 | +1.03% | 900,700 | 2393億6882万 | -2.05% | 98.32 | 0.56 |
| 11/06 | 2,112 | 2,128 | 2,011 | 2,038 | -6.9% | 2,529,800 | 2369億2746万 | -2.67% | 97.32 | 0.56 |
| 11/05 | 2,155 | 2,220 | 2,155 | 2,189 | +2.1% | 1,298,100 | 2544億8195万 | +4.94% | 104.53 | 0.6 |
| 11/04 | 2,188 | 2,219 | 2,134 | 2,144 | -1.29% | 1,289,400 | 2492億5048万 | +3.52% | 102.38 | 0.59 |
