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 | 967 | 974 | 946 | 949 | -1.15% | 331,300 | 1417億3199万 | +0.74% | 9.48 | 0.85 |
| 03/30 | 999 | 999 | 958 | 960 | -3.61% | 374,000 | 1433億7483万 | +2.24% | 9.59 | 0.86 |
| 03/29 | 987 | 997 | 971 | 996 | +0.4% | 228,600 | 1487億5138万 | +6.41% | 9.95 | 0.89 |
| 03/28 | 992 | 1,003 | 978 | 992 | +1.22% | 260,300 | 1481億5399万 | +6.55% | 9.91 | 0.89 |
| 03/25 | 1,010 | 1,010 | 978 | 980 | -2.2% | 257,100 | 1463億6180万 | +5.72% | 9.79 | 0.88 |
| 03/24 | 977 | 1,009 | 976 | 1,002 | +2.66% | 897,100 | 1496億4748万 | +8.44% | 10.01 | 0.9 |
| 03/23 | 980 | 987 | 960 | 976 | -0.41% | 472,300 | 1457億6441万 | +5.97% | 9.75 | 0.87 |
| 03/22 | 961 | 986 | 952 | 980 | +3.81% | 458,800 | 1463億6180万 | +6.52% | 9.79 | 0.88 |
| 03/18 | 942 | 949 | 926 | 944 | +0.32% | 361,300 | 1409億8525万 | +2.83% | 9.43 | 0.84 |
| 03/17 | 964 | 967 | 936 | 941 | -1.47% | 295,700 | 1405億3720万 | +2.62% | 9.4 | 0.84 |
| 03/16 | 953 | 962 | 944 | 955 | +0.1% | 288,000 | 1426億2808万 | +4.03% | 9.54 | 0.85 |
| 03/15 | 955 | 958 | 941 | 954 | -0.1% | 299,800 | 1424億7874万 | +3.81% | 9.53 | 0.85 |
| 03/14 | 960 | 962 | 947 | 955 | +0.95% | 307,800 | 1426億2808万 | +3.47% | 9.54 | 0.85 |
| 03/11 | 941 | 950 | 927 | 946 | +0.21% | 347,600 | 1412億8395万 | +2.27% | 9.45 | 0.85 |
| 03/10 | 945 | 949 | 928 | 944 | +1.94% | 316,800 | 1409億8525万 | +1.72% | 9.43 | 0.84 |
| 03/09 | 930 | 934 | 894 | 926 | -0.54% | 418,000 | 1382億9697万 | -0.43% | 9.25 | 0.83 |
| 03/08 | 939 | 955 | 909 | 931 | +0.11% | 355,000 | 1390億4371万 | -0.53% | 9.3 | 0.83 |
| 03/07 | 915 | 935 | 914 | 930 | +1.53% | 444,100 | 1388億9437万 | -1.17% | 9.29 | 0.83 |
| 03/04 | 888 | 917 | 887 | 916 | +3.04% | 366,000 | 1368億348万 | -3.17% | 9.15 | 0.82 |
| 03/03 | 882 | 890 | 874 | 889 | +0.57% | 449,600 | 1327億7106万 | -6.52% | 8.88 | 0.79 |
| 03/02 | 891 | 893 | 872 | 884 | +0.91% | 552,600 | 1320億2432万 | -7.53% | 8.83 | 0.79 |
| 03/01 | 887 | 890 | 867 | 876 | -1.24% | 438,700 | 1308億2953万 | -8.65% | 8.75 | 0.78 |
| 02/29 | 924 | 928 | 887 | 887 | -2.53% | 293,200 | 1324億7237万 | -7.89% | 8.86 | 0.79 |
| 02/26 | 924 | 933 | 901 | 910 | -0.66% | 381,400 | 1359億739万 | -5.89% | 9.09 | 0.81 |
| 02/25 | 894 | 926 | 878 | 916 | +3.5% | 592,200 | 1368億348万 | -5.27% | 9.15 | 0.82 |
| 02/24 | 880 | 894 | 866 | 885 | +1.03% | 460,900 | 1321億7367万 | -8.67% | 8.84 | 0.79 |
| 02/23 | 894 | 894 | 873 | 876 | +0.46% | 409,300 | 1308億2953万 | -9.88% | 8.75 | 0.78 |
| 02/22 | 907 | 907 | 868 | 872 | -2.79% | 924,700 | 1302億3214万 | -10.56% | 8.71 | 0.78 |
| 02/19 | 910 | 913 | 891 | 897 | -1.43% | 570,600 | 1339億6586万 | -8.38% | 8.96 | 0.8 |
| 02/18 | 934 | 954 | 900 | 910 | -0.98% | 880,800 | 1359億739万 | -7.43% | 9.09 | 0.81 |
| 02/17 | 938 | 946 | 903 | 919 | -3.57% | 771,200 | 1372億5153万 | -6.8% | 9.18 | 0.82 |
| 02/16 | 936 | 966 | 923 | 953 | +2.14% | 453,200 | 1423億2939万 | -3.64% | 9.52 | 0.85 |
| 02/15 | 975 | 978 | 898 | 933 | +0.21% | 926,600 | 1393億4241万 | -5.76% | 9.32 | 0.83 |
| 02/12 | 964 | 983 | 931 | 931 | -3.52% | 1,273,900 | 1390億4371万 | -6.15% | 9.3 | 0.83 |
| 02/10 | 990 | 1,001 | 951 | 965 | -1.03% | 408,800 | 1441億2157万 | -2.92% | 9.64 | 0.86 |
| 02/09 | 990 | 1,000 | 968 | 975 | -5.98% | 464,400 | 1456億1506万 | -2.11% | 9.74 | 0.87 |
| 02/08 | 1,000 | 1,043 | 987 | 1,037 | +2.47% | 218,900 | 1548億7469万 | +4.01% | 10.36 | 0.93 |
| 02/05 | 1,006 | 1,017 | 1,003 | 1,012 | -0.88% | 289,000 | 1511億4097万 | +1.5% | 10.11 | 0.9 |
| 02/04 | 1,001 | 1,040 | 1,001 | 1,021 | +0.99% | 193,100 | 1524億8510万 | +2.41% | 10.2 | 0.91 |
| 02/03 | 1,035 | 1,035 | 1,008 | 1,011 | -3.99% | 295,600 | 1509億9162万 | +1.3% | 10.1 | 0.9 |
| 02/02 | 1,057 | 1,070 | 1,043 | 1,053 | -1.59% | 265,700 | 1572億6427万 | +5.62% | 10.51 | 0.94 |
| 02/01 | 1,076 | 1,083 | 1,066 | 1,070 | +0.66% | 406,100 | 1598億319万 | +7.54% | 10.68 | 0.96 |
| 01/29 | 1,032 | 1,065 | 1,014 | 1,063 | +3.2% | 431,800 | 1587億5775万 | +7.05% | 10.61 | 0.95 |
| 01/28 | 1,020 | 1,043 | 1,018 | 1,030 | +1.98% | 439,100 | 1538億2924万 | +3.94% | 10.29 | 0.92 |
| 01/27 | 975 | 1,016 | 975 | 1,010 | +5.21% | 466,100 | 1508億4227万 | +2.02% | 10.09 | 0.9 |
| 01/26 | 977 | 983 | 956 | 960 | -2.74% | 166,200 | 1433億7483万 | -3.23% | 9.59 | 0.86 |
| 01/25 | 983 | 994 | 969 | 987 | +1.96% | 269,500 | 1474億725万 | -0.7% | 9.86 | 0.88 |
| 01/22 | 954 | 970 | 941 | 968 | +4.65% | 317,500 | 1445億6962万 | -2.71% | 9.67 | 0.86 |
| 01/21 | 950 | 975 | 924 | 925 | -3.24% | 521,800 | 1381億4762万 | -7.31% | 9.24 | 0.83 |
| 01/20 | 977 | 1,003 | 952 | 956 | -1.54% | 622,600 | 1427億7743万 | -4.69% | 9.55 | 0.85 |
| 01/19 | 960 | 985 | 959 | 971 | +1.57% | 609,000 | 1450億1767万 | -3.57% | 9.7 | 0.87 |
| 01/18 | 950 | 960 | 932 | 956 | -1.85% | 383,200 | 1427億7743万 | -5.53% | 9.55 | 0.85 |
| 01/15 | 993 | 999 | 970 | 974 | -0.41% | 224,400 | 1454億6571万 | -4.32% | 9.73 | 0.87 |
| 01/14 | 979 | 985 | 961 | 978 | -2.49% | 460,300 | 1460億6311万 | -4.4% | 9.77 | 0.87 |
| 01/13 | 988 | 1,008 | 975 | 1,003 | +3.08% | 409,200 | 1497億9683万 | -2.43% | 10.02 | 0.9 |
| 01/12 | 970 | 988 | 955 | 973 | -0.71% | 450,900 | 1453億1636万 | -5.81% | 9.72 | 0.87 |
| 01/08 | 986 | 999 | 975 | 980 | -1.01% | 309,900 | 1463億6180万 | -5.86% | 9.79 | 0.88 |
| 01/07 | 980 | 996 | 971 | 990 | +0.3% | 553,900 | 1478億5529万 | -5.62% | 9.89 | 0.88 |
| 01/06 | 1,002 | 1,004 | 981 | 987 | -1.79% | 502,800 | 1474億725万 | -6.53% | 9.86 | 0.88 |
| 01/05 | 995 | 1,014 | 992 | 1,005 | +0.2% | 281,500 | 1500億9552万 | -5.46% | 10.04 | 0.9 |
| 01/04 | 1,044 | 1,044 | 998 | 1,003 | -3.74% | 449,900 | 1497億9683万 | -6.26% | 10.02 | 0.9 |
| 2015 |
| 12/30 | 1,033 | 1,047 | 1,022 | 1,042 | +2.46% | 303,300 | 1556億2143万 | -3.43% | 10.41 | 0.93 |
| 12/29 | 1,025 | 1,033 | 996 | 1,017 | -1.17% | 316,800 | 1518億8771万 | -6.44% | 10.16 | 0.91 |
| 12/28 | 996 | 1,030 | 995 | 1,029 | +3.31% | 309,200 | 1536億7989万 | -6.11% | 10.28 | 0.92 |
| 12/25 | 1,011 | 1,022 | 990 | 996 | -0.7% | 318,400 | 1487億5138万 | -9.78% | 9.95 | 0.89 |
| 12/24 | 1,025 | 1,034 | 1,000 | 1,003 | -1.57% | 248,200 | 1497億9683万 | -9.72% | 10.02 | 0.9 |
| 12/22 | 1,007 | 1,025 | 1,001 | 1,019 | +0.89% | 294,900 | 1521億8641万 | -8.77% | 10.18 | 0.91 |
| 12/21 | 1,000 | 1,015 | 1,000 | 1,010 | -0.1% | 453,100 | 1508億4227万 | -9.98% | 10.09 | 0.9 |
| 12/18 | 1,050 | 1,054 | 1,010 | 1,011 | -3.71% | 520,500 | 1509億9162万 | -10.21% | 10.1 | 0.9 |
| 12/17 | 1,030 | 1,057 | 1,026 | 1,050 | +3.14% | 450,000 | 1568億1622万 | -7.24% | 10.48 | 0.94 |
| 12/16 | 1,027 | 1,031 | 1,010 | 1,018 | -0.49% | 459,300 | 1520億3706万 | -10.39% | 10.17 | 0.91 |
| 12/15 | 1,033 | 1,037 | 1,016 | 1,023 | -1.35% | 232,100 | 1527億8380万 | -10.5% | 10.22 | 0.91 |
| 12/14 | 1,032 | 1,040 | 1,019 | 1,037 | -1.8% | 353,200 | 1548億7469万 | -9.83% | 10.36 | 0.93 |
| 12/11 | 1,036 | 1,061 | 1,031 | 1,056 | +0.09% | 365,200 | 1577億1231万 | -8.65% | 10.54 | 0.94 |
| 12/10 | 1,066 | 1,079 | 1,053 | 1,055 | -2.5% | 340,500 | 1575億6296万 | -9.05% | 10.53 | 0.94 |
| 12/09 | 1,083 | 1,090 | 1,070 | 1,082 | -1.37% | 416,000 | 1615億9538万 | -7.12% | 10.8 | 0.97 |
| 12/08 | 1,100 | 1,117 | 1,090 | 1,097 | -0.99% | 284,100 | 1638億3561万 | -6.16% | 10.95 | 0.98 |
| 12/07 | 1,112 | 1,128 | 1,104 | 1,108 | -0.36% | 295,900 | 1654億7845万 | -5.54% | 11.06 | 0.99 |
| 12/04 | 1,115 | 1,125 | 1,101 | 1,112 | -1.59% | 376,800 | 1660億7584万 | -5.28% | 11.1 | 0.99 |
| 12/03 | 1,169 | 1,169 | 1,125 | 1,130 | -3.25% | 587,700 | 1687億6412万 | -3.91% | 11.28 | 1.01 |
| 12/02 | 1,161 | 1,171 | 1,156 | 1,168 | 0% | 281,700 | 1744億3938万 | -0.76% | 11.66 | 1.04 |
| 12/01 | 1,170 | 1,186 | 1,154 | 1,168 | +0.26% | 261,900 | 1744億3938万 | -0.76% | 11.66 | 1.04 |
| 11/30 | 1,191 | 1,195 | 1,163 | 1,165 | +0.34% | 463,500 | 1739億9133万 | -0.94% | 11.63 | 1.04 |
| 11/27 | 1,190 | 1,204 | 1,160 | 1,161 | -3.01% | 494,500 | 1733億9393万 | -1.19% | 11.59 | 1.04 |
| 11/26 | 1,222 | 1,222 | 1,194 | 1,197 | -2.52% | 441,300 | 1787億7049万 | +1.96% | 11.95 | 1.07 |
| 11/25 | 1,242 | 1,261 | 1,224 | 1,228 | -0.32% | 497,800 | 1834億30万 | +4.87% | 12.26 | 1.1 |
| 11/24 | 1,236 | 1,241 | 1,219 | 1,232 | -0.24% | 375,000 | 1839億9770万 | +5.66% | 12.3 | 1.1 |
| 11/20 | 1,258 | 1,271 | 1,228 | 1,235 | +0.41% | 694,100 | 1844億4574万 | +6.37% | 12.33 | 1.1 |
| 11/19 | 1,199 | 1,240 | 1,190 | 1,230 | +4.24% | 936,600 | 1836億9900万 | +6.4% | 12.28 | 1.1 |
| 11/18 | 1,171 | 1,196 | 1,162 | 1,180 | +1.81% | 409,900 | 1762億3156万 | +2.52% | 11.78 | 1.05 |
| 11/17 | 1,137 | 1,173 | 1,133 | 1,159 | +2.93% | 541,000 | 1730億9524万 | +1.13% | 11.57 | 1.04 |
| 11/16 | 1,113 | 1,162 | 1,113 | 1,126 | -0.27% | 339,400 | 1681億6673万 | -1.4% | 11.24 | 1.01 |
| 11/13 | 1,135 | 1,142 | 1,121 | 1,129 | -1.57% | 498,700 | 1686億1477万 | -0.88% | 11.27 | 1.01 |
| 11/12 | 1,154 | 1,175 | 1,110 | 1,147 | -1.55% | 780,700 | 1713億305万 | +1.15% | 11.45 | 1.02 |
| 11/11 | 1,182 | 1,194 | 1,163 | 1,165 | -1.52% | 534,700 | 1739億9133万 | +3.28% | 11.63 | 1.04 |
| 11/10 | 1,190 | 1,210 | 1,176 | 1,183 | -1.83% | 357,200 | 1766億7961万 | +5.53% | 11.81 | 1.06 |
| 11/09 | 1,169 | 1,210 | 1,168 | 1,205 | +2.99% | 531,100 | 1799億6528万 | +8.27% | 12.03 | 1.08 |
| 11/06 | 1,174 | 1,179 | 1,161 | 1,170 | -0.34% | 275,200 | 1747億3807万 | +5.98% | 11.68 | 1.05 |
| 11/05 | 1,176 | 1,199 | 1,171 | 1,174 | -0.17% | 317,700 | 1753億3547万 | +7.12% | 11.72 | 1.05 |
| 11/04 | 1,188 | 1,196 | 1,163 | 1,176 | +0.43% | 485,100 | 1756億3417万 | +8.09% | 11.74 | 1.05 |
