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 | 987 | 1,005 | 969 | 976 | -1.41% | 194,000 | 575億3330万 | +6.78% | 11.75 | 1.05 |
| 03/30 | 979 | 995 | 976 | 990 | +1.43% | 59,000 | 583億5858万 | +9.03% | 11.92 | 1.07 |
| 03/29 | 966 | 976 | 951 | 976 | +1.14% | 157,000 | 575億3330万 | +8.2% | 11.75 | 1.05 |
| 03/28 | 979 | 981 | 955 | 965 | +0.21% | 179,000 | 568億8488万 | +7.46% | 11.62 | 1.04 |
| 03/25 | 987 | 990 | 959 | 963 | -0.93% | 191,000 | 567億6698万 | +7.6% | 11.59 | 1.04 |
| 03/24 | 976 | 979 | 967 | 972 | -0.41% | 66,000 | 572億9751万 | +8.85% | 11.7 | 1.05 |
| 03/23 | 984 | 990 | 973 | 976 | +0.21% | 130,000 | 575億3330万 | +9.79% | 11.75 | 1.05 |
| 03/22 | 952 | 974 | 946 | 974 | +2.53% | 64,000 | 574億1541万 | +9.93% | 11.72 | 1.05 |
| 03/18 | 954 | 960 | 932 | 950 | +1.17% | 149,000 | 560億65万 | +7.47% | 11.44 | 1.02 |
| 03/17 | 928 | 946 | 928 | 939 | +1.19% | 24,000 | 553億5223万 | +6.7% | 11.3 | 1.01 |
| 03/16 | 935 | 937 | 926 | 928 | -0.75% | 45,000 | 547億380万 | +5.45% | 11.17 | 1 |
| 03/15 | 930 | 949 | 926 | 935 | +0.11% | 35,000 | 551億1643万 | +6.13% | 11.26 | 1.01 |
| 03/14 | 932 | 950 | 929 | 934 | +2.19% | 48,000 | 550億5749万 | +5.9% | 11.24 | 1.01 |
| 03/11 | 912 | 924 | 903 | 914 | +0.99% | 75,000 | 538億7852万 | +3.39% | 11 | 0.98 |
| 03/10 | 893 | 911 | 882 | 905 | +1.34% | 52,000 | 533億4799万 | +2.03% | 10.89 | 0.97 |
| 03/09 | 888 | 893 | 860 | 893 | +0.9% | 54,000 | 526億4062万 | +0.22% | 10.75 | 0.96 |
| 03/08 | 904 | 905 | 880 | 885 | -1.45% | 156,000 | 521億6903万 | -1.34% | 10.65 | 0.95 |
| 03/07 | 905 | 905 | 891 | 898 | +0.9% | 69,000 | 529億3536万 | -0.55% | 10.81 | 0.97 |
| 03/04 | 842 | 892 | 842 | 890 | +3.85% | 138,000 | 524億6377万 | -1.98% | 10.71 | 0.96 |
| 03/03 | 834 | 863 | 834 | 857 | +1.9% | 87,000 | 505億1848万 | -6.24% | 10.32 | 0.92 |
| 03/02 | 825 | 847 | 821 | 841 | +5.13% | 106,000 | 495億7532万 | -8.59% | 10.12 | 0.91 |
| 03/01 | 808 | 811 | 796 | 800 | -2.08% | 169,000 | 471億5845万 | -13.7% | 9.63 | 0.86 |
| 02/29 | 824 | 841 | 816 | 817 | -0.85% | 114,000 | 481億6056万 | -12.53% | 9.83 | 0.88 |
| 02/26 | 828 | 841 | 820 | 824 | -2.02% | 134,000 | 485億7320万 | -12.34% | 9.92 | 0.89 |
| 02/25 | 841 | 851 | 836 | 841 | +1.08% | 56,000 | 495億7532万 | -11.01% | 10.12 | 0.91 |
| 02/24 | 840 | 848 | 832 | 832 | -2.12% | 57,000 | 490億4478万 | -12.42% | 10.02 | 0.9 |
| 02/23 | 870 | 870 | 850 | 850 | -2.19% | 57,000 | 501億585万 | -11.18% | 10.23 | 0.92 |
| 02/22 | 873 | 877 | 864 | 869 | -1.92% | 29,000 | 512億2586万 | -9.76% | 10.46 | 0.94 |
| 02/19 | 892 | 892 | 877 | 886 | -2.1% | 37,000 | 522億2798万 | -8.57% | 10.67 | 0.95 |
| 02/18 | 905 | 918 | 898 | 905 | +2.61% | 94,000 | 533億4799万 | -6.99% | 10.89 | 0.97 |
| 02/17 | 899 | 905 | 863 | 882 | -1.89% | 77,000 | 519億9219万 | -9.91% | 10.62 | 0.95 |
| 02/16 | 901 | 919 | 899 | 899 | -1.86% | 43,000 | 529億9430万 | -8.64% | 10.82 | 0.97 |
| 02/15 | 904 | 918 | 895 | 916 | +6.02% | 68,000 | 539億9642万 | -7.38% | 11.03 | 0.99 |
| 02/12 | 900 | 900 | 864 | 864 | -8.18% | 42,000 | 509億3112万 | -13.17% | 10.4 | 0.93 |
| 02/10 | 942 | 951 | 932 | 941 | -0.11% | 85,000 | 554億7012万 | -6.18% | 11.33 | 1.01 |
| 02/09 | 964 | 971 | 940 | 942 | -3.29% | 55,000 | 555億2907万 | -6.55% | 11.34 | 1.01 |
| 02/08 | 972 | 982 | 969 | 974 | +0.21% | 82,000 | 574億1541万 | -4.04% | 11.72 | 1.05 |
| 02/05 | 987 | 990 | 962 | 972 | -1.52% | 58,000 | 572億9751万 | -4.89% | 11.7 | 1.05 |
| 02/04 | 1,004 | 1,010 | 981 | 987 | -1.69% | 114,000 | 581億8173万 | -4.08% | 11.88 | 1.06 |
| 02/03 | 1,018 | 1,020 | 1,000 | 1,004 | -3.55% | 31,000 | 591億8385万 | -3% | 12.09 | 1.08 |
| 02/02 | 1,043 | 1,052 | 1,025 | 1,041 | +0.19% | 50,000 | 613億6493万 | +0.1% | 12.53 | 1.12 |
| 02/01 | 1,032 | 1,041 | 1,032 | 1,039 | +0.78% | 49,000 | 612億4703万 | -0.48% | 12.51 | 1.12 |
| 01/29 | 1,021 | 1,033 | 1,014 | 1,031 | +0.49% | 47,000 | 607億7545万 | -1.81% | 12.41 | 1.11 |
| 01/28 | 1,036 | 1,036 | 1,016 | 1,026 | -0.29% | 108,000 | 604億8071万 | -2.84% | 12.35 | 1.11 |
| 01/27 | 1,021 | 1,042 | 1,010 | 1,029 | +3.73% | 216,000 | 606億5755万 | -3.11% | 12.39 | 1.11 |
| 01/26 | 993 | 1,000 | 978 | 992 | -0.2% | 86,000 | 584億7647万 | -7.12% | 11.94 | 1.07 |
| 01/25 | 994 | 1,000 | 983 | 994 | +2.37% | 87,000 | 585億9437万 | -7.45% | 11.97 | 1.07 |
| 01/22 | 946 | 987 | 945 | 971 | +3.74% | 61,000 | 572億3856万 | -10.09% | 11.69 | 1.05 |
| 01/21 | 971 | 987 | 936 | 936 | -3.8% | 82,000 | 551億7538万 | -13.81% | 11.27 | 1.01 |
| 01/20 | 1,015 | 1,015 | 973 | 973 | -2.99% | 36,000 | 573億5646万 | -10.98% | 11.71 | 1.05 |
| 01/19 | 1,014 | 1,024 | 1,002 | 1,003 | +0.1% | 46,000 | 591億2490万 | -8.74% | 12.07 | 1.08 |
| 01/18 | 1,006 | 1,009 | 998 | 1,002 | -0.69% | 35,000 | 590億6595万 | -9.24% | 12.06 | 1.08 |
| 01/15 | 1,008 | 1,011 | 1,004 | 1,009 | +0.4% | 22,000 | 594億7859万 | -9.02% | 12.15 | 1.09 |
| 01/14 | 1,029 | 1,029 | 1,003 | 1,005 | -2.9% | 48,000 | 592億4280万 | -9.78% | 12.1 | 1.08 |
| 01/13 | 1,039 | 1,060 | 1,034 | 1,035 | +1.97% | 45,000 | 610億1124万 | -7.42% | 12.46 | 1.11 |
| 01/12 | 1,035 | 1,035 | 1,009 | 1,015 | -1.93% | 38,000 | 598億3228万 | -9.54% | 12.22 | 1.09 |
| 01/08 | 1,023 | 1,057 | 1,023 | 1,035 | -1.05% | 38,000 | 610億1124万 | -8.08% | 12.46 | 1.11 |
| 01/07 | 1,056 | 1,059 | 1,045 | 1,046 | -1.41% | 36,000 | 616億5967万 | -7.43% | 12.59 | 1.13 |
| 01/06 | 1,072 | 1,073 | 1,039 | 1,061 | -2.3% | 43,000 | 625億4389万 | -6.35% | 12.77 | 1.14 |
| 01/05 | 1,102 | 1,118 | 1,086 | 1,086 | -2.34% | 21,000 | 640億1759万 | -4.32% | 13.07 | 1.17 |
| 01/04 | 1,122 | 1,138 | 1,112 | 1,112 | -3.14% | 14,000 | 655億5024万 | -2.28% | 13.39 | 1.2 |
| 2015 |
| 12/30 | 1,140 | 1,150 | 1,135 | 1,148 | +0.7% | 10,000 | 676億7237万 | +0.53% | 13.82 | 1.24 |
| 12/29 | 1,136 | 1,140 | 1,136 | 1,140 | +0.18% | 26,000 | 672億79万 | -0.44% | 13.72 | 1.23 |
| 12/28 | 1,103 | 1,139 | 1,103 | 1,138 | +0.44% | 27,000 | 670億8289万 | -0.96% | 13.7 | 1.23 |
| 12/25 | 1,150 | 1,150 | 1,132 | 1,133 | -0.96% | 21,000 | 667億8815万 | -1.65% | 13.64 | 1.22 |
| 12/24 | 1,160 | 1,161 | 1,131 | 1,144 | -3.05% | 59,000 | 674億3658万 | -0.95% | 13.77 | 1.23 |
| 12/22 | 1,180 | 1,188 | 1,151 | 1,180 | +0.43% | 53,000 | 695億5871万 | +1.99% | 14.21 | 1.27 |
| 12/21 | 1,182 | 1,184 | 1,167 | 1,175 | -0.59% | 51,000 | 692億6397万 | +1.38% | 14.14 | 1.27 |
| 12/18 | 1,199 | 1,213 | 1,182 | 1,182 | -0.17% | 123,000 | 696億7661万 | +1.81% | 14.23 | 1.27 |
| 12/17 | 1,150 | 1,186 | 1,150 | 1,184 | +3.32% | 62,000 | 697億9450万 | +1.72% | 14.25 | 1.28 |
| 12/16 | 1,136 | 1,149 | 1,131 | 1,146 | +1.06% | 84,000 | 675億5448万 | -1.8% | 13.8 | 1.23 |
| 12/15 | 1,123 | 1,140 | 1,120 | 1,134 | +0.98% | 47,000 | 668億4710万 | -3.24% | 13.65 | 1.22 |
| 12/14 | 1,114 | 1,135 | 1,109 | 1,123 | +0.36% | 53,000 | 661億9867万 | -4.59% | 13.52 | 1.21 |
| 12/11 | 1,131 | 1,136 | 1,114 | 1,119 | -0.09% | 72,000 | 659億6288万 | -5.17% | 13.47 | 1.21 |
| 12/10 | 1,124 | 1,128 | 1,112 | 1,120 | -0.36% | 40,000 | 660億2183万 | -5.25% | 13.48 | 1.21 |
| 12/09 | 1,130 | 1,145 | 1,111 | 1,124 | 0% | 60,000 | 662億5762万 | -5.15% | 13.53 | 1.21 |
| 12/08 | 1,160 | 1,160 | 1,124 | 1,124 | -2.35% | 35,000 | 662億5762万 | -5.31% | 13.53 | 1.21 |
| 12/07 | 1,130 | 1,167 | 1,128 | 1,151 | +4.64% | 71,000 | 678億4922万 | -3.28% | 13.86 | 1.24 |
| 12/04 | 1,091 | 1,107 | 1,088 | 1,100 | -1.61% | 44,000 | 648億4286万 | -7.72% | 13.24 | 1.19 |
| 12/03 | 1,125 | 1,125 | 1,105 | 1,118 | -0.62% | 31,000 | 659億393万 | -6.37% | 13.46 | 1.2 |
| 12/02 | 1,135 | 1,136 | 1,122 | 1,125 | 0% | 38,000 | 663億1657万 | -5.78% | 13.54 | 1.21 |
| 12/01 | 1,123 | 1,126 | 1,113 | 1,125 | +0.18% | 38,000 | 663億1657万 | -5.78% | 13.54 | 1.21 |
| 11/30 | 1,145 | 1,145 | 1,120 | 1,123 | -0.88% | 38,000 | 661億9867万 | -5.79% | 13.52 | 1.21 |
| 11/27 | 1,132 | 1,162 | 1,129 | 1,133 | -1.22% | 65,000 | 667億8815万 | -4.71% | 13.64 | 1.22 |
| 11/26 | 1,195 | 1,207 | 1,145 | 1,147 | -4.81% | 72,000 | 676億1342万 | -3.21% | 13.81 | 1.24 |
| 11/25 | 1,232 | 1,232 | 1,203 | 1,205 | -2.19% | 32,000 | 710億3241万 | +2.21% | 14.51 | 1.3 |
| 11/24 | 1,250 | 1,250 | 1,225 | 1,232 | -0.81% | 51,000 | 726億2401万 | +5.12% | 14.83 | 1.33 |
| 11/20 | 1,212 | 1,243 | 1,212 | 1,242 | +2.48% | 65,000 | 732億1349万 | +6.79% | 14.95 | 1.34 |
| 11/19 | 1,224 | 1,225 | 1,202 | 1,212 | +1.08% | 66,000 | 714億4505万 | +5.12% | 14.59 | 1.31 |
| 11/18 | 1,220 | 1,232 | 1,199 | 1,199 | -0.5% | 38,000 | 706億7872万 | +4.72% | 14.43 | 1.29 |
| 11/17 | 1,223 | 1,235 | 1,196 | 1,205 | -1.55% | 61,000 | 710億3241万 | +5.98% | 14.51 | 1.3 |
| 11/16 | 1,205 | 1,232 | 1,205 | 1,224 | -0.89% | 26,000 | 721億5242万 | +8.41% | 14.73 | 1.32 |
| 11/13 | 1,232 | 1,244 | 1,208 | 1,235 | -1.67% | 47,000 | 728億85万 | +10.17% | 14.87 | 1.33 |
| 11/12 | 1,271 | 1,280 | 1,246 | 1,256 | -0.63% | 91,000 | 740億3876万 | +13.05% | 15.12 | 1.35 |
| 11/11 | 1,273 | 1,275 | 1,250 | 1,264 | +0.88% | 65,000 | 745億1035万 | +14.8% | 15.22 | 1.36 |
| 11/10 | 1,266 | 1,272 | 1,250 | 1,253 | -1.1% | 53,000 | 738億6192万 | +14.85% | 15.08 | 1.35 |
| 11/09 | 1,206 | 1,267 | 1,203 | 1,267 | +6.65% | 117,000 | 746億8719万 | +17.21% | 15.25 | 1.36 |
| 11/06 | 1,177 | 1,191 | 1,159 | 1,188 | +1.71% | 61,000 | 700億3029万 | +10.92% | 14.3 | 1.28 |
| 11/05 | 1,181 | 1,181 | 1,161 | 1,168 | -2.34% | 52,000 | 688億5133万 | +9.77% | 14.06 | 1.26 |
| 11/04 | 1,204 | 1,205 | 1,191 | 1,196 | +0.25% | 64,000 | 705億188万 | +13.15% | 14.4 | 1.29 |
