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 | 1,095 | 1,102 | 1,068 | 1,068 | -2.02% | 803,900 | 4625億4314万 | -1.02% | 15.92 | 1.44 |
| 03/30 | 1,084 | 1,097 | 1,078 | 1,090 | +0.28% | 830,900 | 4720億7119万 | +1.21% | 16.25 | 1.47 |
| 03/29 | 1,087 | 1,099 | 1,076 | 1,087 | -0.55% | 477,100 | 4707億7191万 | +1.21% | 16.2 | 1.47 |
| 03/28 | 1,082 | 1,093 | 1,077 | 1,093 | +2.25% | 402,800 | 4733億7047万 | +2.15% | 16.29 | 1.48 |
| 03/25 | 1,061 | 1,073 | 1,057 | 1,069 | +0.85% | 400,400 | 4629億7624万 | +0.19% | 15.94 | 1.44 |
| 03/24 | 1,068 | 1,075 | 1,053 | 1,060 | -1.4% | 588,400 | 4590億7840万 | -0.47% | 15.8 | 1.43 |
| 03/23 | 1,088 | 1,098 | 1,067 | 1,075 | -1.47% | 520,200 | 4655億7479万 | +1.03% | 16.03 | 1.45 |
| 03/22 | 1,076 | 1,093 | 1,069 | 1,091 | +2.73% | 840,600 | 4725億428万 | +2.63% | 16.26 | 1.47 |
| 03/18 | 1,061 | 1,071 | 1,047 | 1,062 | +0.66% | 963,600 | 4599億4459万 | 0% | 15.83 | 1.43 |
| 03/17 | 1,072 | 1,076 | 1,048 | 1,055 | -1.03% | 896,400 | 4569億1294万 | -0.28% | 15.73 | 1.42 |
| 03/16 | 1,091 | 1,091 | 1,063 | 1,066 | -3.44% | 1,228,800 | 4616億7696万 | +0.76% | 15.89 | 1.44 |
| 03/15 | 1,119 | 1,120 | 1,098 | 1,104 | -1.6% | 772,700 | 4781億3449万 | +4.25% | 16.46 | 1.49 |
| 03/14 | 1,129 | 1,134 | 1,115 | 1,122 | -0.18% | 1,180,000 | 4859億3016万 | +5.75% | 16.73 | 1.52 |
| 03/11 | 1,077 | 1,131 | 1,074 | 1,124 | +3.12% | 1,773,000 | 4867億9634万 | +5.84% | 16.76 | 1.52 |
| 03/10 | 1,089 | 1,105 | 1,085 | 1,090 | +0.09% | 2,185,000 | 4720億7119万 | +2.44% | 16.25 | 1.47 |
| 03/09 | 1,085 | 1,107 | 1,076 | 1,089 | -1.71% | 1,051,800 | 4716億3809万 | +2.64% | 16.23 | 1.47 |
| 03/08 | 1,122 | 1,128 | 1,079 | 1,108 | -1.86% | 962,200 | 4798億6686万 | +4.53% | 16.52 | 1.5 |
| 03/07 | 1,130 | 1,139 | 1,112 | 1,129 | +1.9% | 1,141,000 | 4889億6181万 | +6.61% | 16.83 | 1.52 |
| 03/04 | 1,093 | 1,125 | 1,093 | 1,108 | +2.03% | 1,198,900 | 4798億6686万 | +4.82% | 16.52 | 1.5 |
| 03/03 | 1,063 | 1,090 | 1,057 | 1,086 | +1.4% | 666,800 | 4703億3882万 | +3.04% | 16.19 | 1.47 |
| 03/02 | 1,072 | 1,080 | 1,062 | 1,071 | +3.58% | 904,900 | 4638億4242万 | +1.81% | 15.97 | 1.45 |
| 03/01 | 1,028 | 1,042 | 1,015 | 1,034 | +0.78% | 819,600 | 4478億1799万 | -1.34% | 15.41 | 1.4 |
| 02/29 | 1,066 | 1,077 | 1,024 | 1,026 | -1.25% | 951,200 | 4443億5325万 | -2.1% | 15.3 | 1.39 |
| 02/26 | 1,075 | 1,088 | 1,028 | 1,039 | +0.58% | 1,723,700 | 4499億8345万 | -0.76% | 15.49 | 1.4 |
| 02/25 | 1,010 | 1,037 | 1,007 | 1,033 | +3.09% | 809,400 | 4473億8490万 | -0.96% | 15.4 | 1.4 |
| 02/24 | 1,006 | 1,014 | 989 | 1,002 | -1.47% | 543,800 | 4339億5902万 | -3.75% | 14.94 | 1.35 |
| 02/23 | 1,013 | 1,039 | 1,013 | 1,017 | +1.09% | 830,100 | 4404億5541万 | -2.31% | 15.16 | 1.37 |
| 02/22 | 995 | 1,029 | 990 | 1,006 | -0.2% | 505,700 | 4356億9139万 | -3.27% | 15 | 1.36 |
| 02/19 | 1,031 | 1,036 | 991 | 1,008 | -2.23% | 601,800 | 4365億5757万 | -3.08% | 15.03 | 1.36 |
| 02/18 | 1,050 | 1,050 | 1,023 | 1,031 | +0.88% | 961,600 | 4465億1871万 | -0.87% | 15.37 | 1.39 |
| 02/17 | 1,048 | 1,055 | 1,010 | 1,022 | -3.49% | 1,011,400 | 4426億2087万 | -1.73% | 15.24 | 1.38 |
| 02/16 | 1,052 | 1,087 | 1,036 | 1,059 | -0.28% | 733,400 | 4586億4531万 | +1.83% | 15.79 | 1.43 |
| 02/15 | 1,011 | 1,071 | 999 | 1,062 | +10.63% | 952,800 | 4599億4459万 | +2.31% | 15.83 | 1.43 |
| 02/12 | 1,003 | 1,015 | 956 | 960 | -8.13% | 1,135,900 | 4157億6912万 | -7.43% | 14.31 | 1.3 |
| 02/10 | 1,086 | 1,094 | 1,028 | 1,045 | -4.13% | 1,050,900 | 4525億8201万 | +0.48% | 15.58 | 1.41 |
| 02/09 | 1,108 | 1,117 | 1,084 | 1,090 | -6.68% | 1,001,400 | 4720億7119万 | +4.61% | 16.25 | 1.47 |
| 02/08 | 1,116 | 1,175 | 1,092 | 1,168 | +2.37% | 1,168,000 | 5058億5243万 | +12.2% | 17.41 | 1.58 |
| 02/05 | 1,154 | 1,168 | 1,124 | 1,141 | -3.06% | 1,766,000 | 4941億5892万 | +9.82% | 17.01 | 1.54 |
| 02/04 | 1,125 | 1,197 | 1,109 | 1,177 | +15.05% | 3,428,500 | 5097億5026万 | +13.39% | 17.55 | 1.59 |
| 02/03 | 1,040 | 1,045 | 1,008 | 1,023 | -2.76% | 746,200 | 4430億5397万 | -1.16% | 15.25 | 1.38 |
| 02/02 | 1,069 | 1,075 | 1,046 | 1,052 | -3.4% | 585,200 | 4556億1366万 | +1.45% | 15.68 | 1.42 |
| 02/01 | 1,099 | 1,101 | 1,084 | 1,089 | +1.21% | 677,300 | 4716億3809万 | +4.91% | 16.23 | 1.47 |
| 01/29 | 1,028 | 1,078 | 1,005 | 1,076 | +4.87% | 1,351,000 | 4660億789万 | +3.86% | 16.04 | 1.45 |
| 01/28 | 1,034 | 1,048 | 1,025 | 1,026 | -0.87% | 691,900 | 4443億5325万 | -0.87% | 15.3 | 1.39 |
| 01/27 | 1,022 | 1,044 | 1,018 | 1,035 | +4.44% | 1,065,200 | 4482億5108万 | -0.19% | 15.43 | 1.4 |
| 01/26 | 1,013 | 1,014 | 991 | 991 | -4.07% | 683,300 | 4291億9500万 | -4.62% | 14.77 | 1.34 |
| 01/25 | 1,031 | 1,047 | 1,015 | 1,033 | +3.2% | 921,300 | 4473億8490万 | -0.86% | 15.4 | 1.4 |
| 01/22 | 969 | 1,003 | 965 | 1,001 | +6.72% | 874,900 | 4335億2592万 | -4.03% | 14.92 | 1.35 |
| 01/21 | 966 | 1,000 | 938 | 938 | -2.9% | 1,023,600 | 4062億4108万 | -10.24% | 13.98 | 1.27 |
| 01/20 | 1,002 | 1,005 | 964 | 966 | -3.88% | 987,000 | 4183億6768万 | -8.09% | 14.4 | 1.3 |
| 01/19 | 990 | 1,016 | 990 | 1,005 | +0.4% | 821,000 | 4352億5830万 | -4.83% | 14.98 | 1.36 |
| 01/18 | 990 | 1,007 | 977 | 1,001 | -0.99% | 733,000 | 4335億2592万 | -5.48% | 14.92 | 1.35 |
| 01/15 | 1,030 | 1,036 | 1,002 | 1,011 | +0.9% | 934,300 | 4378億5685万 | -4.89% | 15.07 | 1.37 |
| 01/14 | 1,007 | 1,015 | 988 | 1,002 | -3.38% | 738,700 | 4339億5902万 | -6.18% | 14.94 | 1.35 |
| 01/13 | 1,026 | 1,050 | 1,019 | 1,037 | +2.98% | 1,156,000 | 4491億1727万 | -3.36% | 15.46 | 1.4 |
| 01/12 | 1,044 | 1,076 | 1,003 | 1,007 | -0.69% | 2,329,100 | 4361億2448万 | -6.59% | 15.01 | 1.36 |
| 01/08 | 1,014 | 1,035 | 1,007 | 1,014 | -1.27% | 1,173,800 | 4391億5613万 | -6.37% | 15.12 | 1.37 |
| 01/07 | 1,051 | 1,060 | 1,025 | 1,027 | -2.47% | 727,500 | 4447億8634万 | -5.78% | 15.31 | 1.39 |
| 01/06 | 1,072 | 1,083 | 1,043 | 1,053 | -2.05% | 645,100 | 4560億4675万 | -3.92% | 15.7 | 1.42 |
| 01/05 | 1,068 | 1,084 | 1,053 | 1,075 | -0.56% | 679,700 | 4655億7479万 | -2.36% | 16.03 | 1.45 |
| 01/04 | 1,080 | 1,111 | 1,076 | 1,081 | -1.91% | 622,900 | 4681億7335万 | -2.26% | 16.12 | 1.46 |
| 2015 |
| 12/30 | 1,120 | 1,128 | 1,100 | 1,102 | -1.43% | 489,900 | 4772億6830万 | -0.72% | 16.43 | 1.49 |
| 12/29 | 1,110 | 1,127 | 1,091 | 1,118 | +1.08% | 639,300 | 4841億9779万 | +0.36% | 16.67 | 1.51 |
| 12/28 | 1,084 | 1,113 | 1,083 | 1,106 | +3.17% | 649,000 | 4790億67万 | -1.07% | 16.49 | 1.49 |
| 12/25 | 1,097 | 1,108 | 1,068 | 1,072 | -1.38% | 539,800 | 4642億7552万 | -4.46% | 15.98 | 1.45 |
| 12/24 | 1,055 | 1,105 | 1,055 | 1,087 | +3.72% | 1,454,200 | 4707億7191万 | -3.55% | 16.2 | 1.47 |
| 12/22 | 1,047 | 1,057 | 1,031 | 1,048 | +0.29% | 542,200 | 4538億8129万 | -7.34% | 15.62 | 1.42 |
| 12/21 | 1,051 | 1,057 | 1,028 | 1,045 | -1.97% | 682,500 | 4525億8201万 | -7.93% | 15.58 | 1.41 |
| 12/18 | 1,094 | 1,116 | 1,065 | 1,066 | -1.48% | 1,756,600 | 4616億7696万 | -6.57% | 15.89 | 1.44 |
| 12/17 | 1,094 | 1,106 | 1,080 | 1,082 | +0.28% | 636,300 | 4686億644万 | -5.67% | 16.13 | 1.46 |
| 12/16 | 1,067 | 1,079 | 1,051 | 1,079 | +3.25% | 930,000 | 4673億717万 | -6.42% | 16.09 | 1.46 |
| 12/15 | 1,066 | 1,071 | 1,043 | 1,045 | -1.51% | 680,100 | 4525億8201万 | -9.84% | 15.58 | 1.41 |
| 12/14 | 1,065 | 1,068 | 1,042 | 1,061 | -2.75% | 1,103,800 | 4595億1150万 | -9.01% | 15.82 | 1.43 |
| 12/11 | 1,068 | 1,096 | 1,066 | 1,091 | +1.39% | 1,149,300 | 4725億428万 | -6.91% | 16.26 | 1.47 |
| 12/10 | 1,081 | 1,086 | 1,070 | 1,076 | -1.28% | 929,900 | 4660億789万 | -8.5% | 16.04 | 1.45 |
| 12/09 | 1,100 | 1,109 | 1,088 | 1,090 | -1.27% | 1,000,600 | 4720億7119万 | -7.86% | 16.25 | 1.47 |
| 12/08 | 1,130 | 1,130 | 1,103 | 1,104 | -1.87% | 860,700 | 4781億3449万 | -7.15% | 16.46 | 1.49 |
| 12/07 | 1,137 | 1,138 | 1,120 | 1,125 | -0.35% | 703,500 | 4872億2944万 | -5.86% | 16.77 | 1.52 |
| 12/04 | 1,135 | 1,144 | 1,122 | 1,129 | -2.25% | 1,007,700 | 4889億6181万 | -5.84% | 16.83 | 1.52 |
| 12/03 | 1,150 | 1,159 | 1,138 | 1,155 | 0% | 634,000 | 5002億2222万 | -3.91% | 17.22 | 1.56 |
| 12/02 | 1,184 | 1,195 | 1,152 | 1,155 | -2.28% | 951,700 | 5002億2222万 | -4.15% | 17.22 | 1.56 |
| 12/01 | 1,172 | 1,189 | 1,153 | 1,182 | +0.42% | 766,700 | 5119億1573万 | -2.39% | 17.62 | 1.6 |
| 11/30 | 1,177 | 1,184 | 1,165 | 1,177 | +0.34% | 794,300 | 5097億5026万 | -3.05% | 17.55 | 1.59 |
| 11/27 | 1,192 | 1,193 | 1,168 | 1,173 | -1.35% | 837,900 | 5080億1789万 | -3.69% | 17.49 | 1.58 |
| 11/26 | 1,196 | 1,201 | 1,187 | 1,189 | -0.34% | 649,700 | 5149億4738万 | -2.62% | 17.73 | 1.61 |
| 11/25 | 1,206 | 1,209 | 1,187 | 1,193 | -1.16% | 555,000 | 5166億7975万 | -2.29% | 17.78 | 1.61 |
| 11/24 | 1,215 | 1,236 | 1,204 | 1,207 | -1.07% | 1,330,300 | 5227億4305万 | -1.15% | 17.99 | 1.63 |
| 11/20 | 1,202 | 1,220 | 1,190 | 1,220 | +0.91% | 506,900 | 5283億7326万 | -0.08% | 18.19 | 1.65 |
| 11/19 | 1,215 | 1,219 | 1,203 | 1,209 | +1.09% | 605,200 | 5236億923万 | -0.9% | 18.02 | 1.63 |
| 11/18 | 1,181 | 1,217 | 1,180 | 1,196 | +2.4% | 904,300 | 5179億7903万 | -1.97% | 17.83 | 1.62 |
| 11/17 | 1,183 | 1,189 | 1,166 | 1,168 | +0.17% | 791,400 | 5058億5243万 | -4.42% | 17.41 | 1.58 |
| 11/16 | 1,168 | 1,176 | 1,156 | 1,166 | -2.43% | 767,600 | 5049億8624万 | -4.74% | 17.38 | 1.57 |
| 11/13 | 1,206 | 1,206 | 1,190 | 1,195 | -1.97% | 667,200 | 5175億4594万 | -2.45% | 17.81 | 1.61 |
| 11/12 | 1,234 | 1,248 | 1,216 | 1,219 | -1.14% | 598,800 | 5279億4016万 | -0.49% | 18.17 | 1.65 |
| 11/11 | 1,218 | 1,244 | 1,215 | 1,233 | +1.15% | 658,600 | 5340億346万 | +0.82% | 18.38 | 1.67 |
| 11/10 | 1,213 | 1,225 | 1,203 | 1,219 | -0.73% | 588,900 | 5279億4016万 | -0.16% | 18.17 | 1.65 |
| 11/09 | 1,223 | 1,237 | 1,213 | 1,228 | +1.66% | 901,200 | 5318億3800万 | +0.82% | 18.31 | 1.66 |
| 11/06 | 1,201 | 1,218 | 1,191 | 1,208 | +1.34% | 962,800 | 5231億7614万 | -0.66% | 18.01 | 1.63 |
| 11/05 | 1,214 | 1,247 | 1,186 | 1,192 | -3.72% | 1,743,900 | 5162億4666万 | -1.73% | 17.77 | 1.61 |
| 11/04 | 1,265 | 1,276 | 1,230 | 1,238 | -0.4% | 1,113,800 | 5361億6893万 | +2.4% | 18.46 | 1.67 |
