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 | 1,406 | 1,412 | 1,382 | 1,386 | -0.65% | 1,818,400 | 7075億6309万 | +3.9% | 11.95 | 1.29 |
| 03/30 | 1,408 | 1,425 | 1,391 | 1,395 | -0.92% | 1,469,800 | 7121億5766万 | +5.12% | 12.02 | 1.3 |
| 03/29 | 1,396 | 1,416 | 1,388 | 1,408 | +0.36% | 1,553,900 | 7187億9425万 | +6.59% | 12.14 | 1.31 |
| 03/28 | 1,390 | 1,407 | 1,380 | 1,403 | +2.11% | 1,393,500 | 7162億4172万 | +6.69% | 12.09 | 1.31 |
| 03/25 | 1,390 | 1,396 | 1,361 | 1,374 | +0.66% | 1,233,700 | 7014億3700万 | +4.97% | 11.84 | 1.28 |
| 03/24 | 1,366 | 1,378 | 1,357 | 1,365 | 0% | 1,330,200 | 6968億4244万 | +4.52% | 11.76 | 1.27 |
| 03/23 | 1,376 | 1,383 | 1,358 | 1,365 | -0.51% | 1,354,600 | 6968億4244万 | +4.84% | 11.76 | 1.27 |
| 03/22 | 1,388 | 1,392 | 1,350 | 1,372 | +2.08% | 1,771,100 | 7004億1599万 | +5.7% | 11.82 | 1.28 |
| 03/18 | 1,347 | 1,359 | 1,332 | 1,344 | -0.44% | 1,383,400 | 6861億2179万 | +3.78% | 11.58 | 1.25 |
| 03/17 | 1,349 | 1,363 | 1,333 | 1,350 | +0.75% | 1,811,000 | 6891億8483万 | +4.65% | 11.64 | 1.26 |
| 03/16 | 1,335 | 1,358 | 1,318 | 1,340 | -0.74% | 1,254,600 | 6840億7976万 | +4.12% | 11.55 | 1.25 |
| 03/15 | 1,352 | 1,370 | 1,341 | 1,350 | -0.3% | 1,195,800 | 6891億8483万 | +4.9% | 11.64 | 1.26 |
| 03/14 | 1,330 | 1,366 | 1,330 | 1,354 | +2.5% | 1,453,700 | 6912億2686万 | +4.96% | 11.67 | 1.26 |
| 03/11 | 1,299 | 1,328 | 1,298 | 1,321 | +0.84% | 2,330,700 | 6743億8012万 | +2.24% | 11.39 | 1.23 |
| 03/10 | 1,320 | 1,320 | 1,301 | 1,310 | +0.54% | 1,882,700 | 6687億6454万 | +1.16% | 11.29 | 1.22 |
| 03/09 | 1,312 | 1,320 | 1,288 | 1,303 | +0.31% | 2,578,900 | 6651億9099万 | +0.23% | 11.23 | 1.22 |
| 03/08 | 1,297 | 1,314 | 1,279 | 1,299 | -1.22% | 1,634,100 | 6631億4896万 | -0.61% | 11.2 | 1.21 |
| 03/07 | 1,333 | 1,336 | 1,312 | 1,315 | -2.3% | 1,553,500 | 6713億1707万 | +0.15% | 11.33 | 1.23 |
| 03/04 | 1,312 | 1,349 | 1,309 | 1,346 | +2.67% | 2,455,300 | 6871億4280万 | +2.05% | 11.6 | 1.26 |
| 03/03 | 1,310 | 1,318 | 1,305 | 1,311 | -0.23% | 1,286,700 | 6692億7505万 | -0.83% | 11.3 | 1.22 |
| 03/02 | 1,295 | 1,325 | 1,289 | 1,314 | +4.37% | 1,660,800 | 6708億657万 | -0.83% | 11.32 | 1.23 |
| 03/01 | 1,240 | 1,265 | 1,230 | 1,259 | +0.64% | 2,183,700 | 6427億2867万 | -5.12% | 10.85 | 1.18 |
| 02/29 | 1,271 | 1,287 | 1,251 | 1,251 | -0.4% | 2,454,800 | 6386億4461万 | -6.08% | 10.78 | 1.17 |
| 02/26 | 1,278 | 1,293 | 1,254 | 1,256 | -0.79% | 1,413,400 | 6411億9714万 | -6.06% | 10.82 | 1.17 |
| 02/25 | 1,230 | 1,275 | 1,230 | 1,266 | +4.2% | 2,488,900 | 6463億222万 | -5.38% | 10.91 | 1.18 |
| 02/24 | 1,205 | 1,224 | 1,193 | 1,215 | -0.82% | 2,461,800 | 6202億6635万 | -9.4% | 10.47 | 1.13 |
| 02/23 | 1,276 | 1,281 | 1,221 | 1,225 | -4.22% | 2,696,200 | 6253億7142万 | -9.06% | 10.56 | 1.14 |
| 02/22 | 1,247 | 1,285 | 1,238 | 1,279 | +2.08% | 1,819,000 | 6529億3881万 | -5.54% | 11.02 | 1.19 |
| 02/19 | 1,275 | 1,278 | 1,244 | 1,253 | -2.03% | 1,903,100 | 6396億6562万 | -7.8% | 10.8 | 1.17 |
| 02/18 | 1,295 | 1,305 | 1,276 | 1,279 | +1.11% | 1,536,500 | 6529億3881万 | -6.3% | 11.02 | 1.19 |
| 02/17 | 1,274 | 1,291 | 1,247 | 1,265 | -0.78% | 2,550,200 | 6457億9171万 | -7.8% | 10.9 | 1.18 |
| 02/16 | 1,281 | 1,297 | 1,259 | 1,275 | -0.7% | 2,007,400 | 6508億9678万 | -7.41% | 10.99 | 1.19 |
| 02/15 | 1,265 | 1,298 | 1,241 | 1,284 | +5.33% | 4,831,100 | 6554億9135万 | -7.29% | 11.07 | 1.2 |
| 02/12 | 1,255 | 1,271 | 1,216 | 1,219 | -5.65% | 2,872,500 | 6223億838万 | -12.55% | 10.51 | 1.14 |
| 02/10 | 1,336 | 1,355 | 1,271 | 1,292 | -3.87% | 1,696,200 | 6595億7541万 | -8.11% | 11.14 | 1.21 |
| 02/09 | 1,365 | 1,374 | 1,331 | 1,344 | -5.68% | 1,826,600 | 6861億2179万 | -5.15% | 11.58 | 1.25 |
| 02/08 | 1,375 | 1,436 | 1,372 | 1,425 | +2.67% | 1,607,700 | 7274億7288万 | -0.07% | 12.28 | 1.33 |
| 02/05 | 1,383 | 1,402 | 1,372 | 1,388 | -1.77% | 1,455,600 | 7085億8411万 | -3.07% | 11.96 | 1.3 |
| 02/04 | 1,413 | 1,434 | 1,392 | 1,413 | -1.12% | 1,923,400 | 7213億4679万 | -1.88% | 12.18 | 1.32 |
| 02/03 | 1,440 | 1,445 | 1,416 | 1,429 | -2.72% | 1,815,900 | 7295億1491万 | -1.18% | 12.32 | 1.33 |
| 02/02 | 1,511 | 1,511 | 1,461 | 1,469 | +1.03% | 2,533,700 | 7499億3520万 | +1.24% | 12.66 | 1.37 |
| 02/01 | 1,450 | 1,461 | 1,425 | 1,454 | 0% | 3,402,100 | 7422億7759万 | -0.07% | 12.53 | 1.36 |
| 01/29 | 1,436 | 1,456 | 1,391 | 1,454 | +1.54% | 3,827,500 | 7422億7759万 | -0.41% | 12.53 | 1.36 |
| 01/28 | 1,372 | 1,447 | 1,370 | 1,432 | +3.39% | 4,766,200 | 7310億4643万 | -2.19% | 12.34 | 1.34 |
| 01/27 | 1,382 | 1,393 | 1,370 | 1,385 | +2.14% | 1,497,600 | 7070億5258万 | -5.72% | 11.94 | 1.29 |
| 01/26 | 1,365 | 1,379 | 1,352 | 1,356 | -2.31% | 1,282,200 | 6922億4787万 | -8.13% | 11.69 | 1.27 |
| 01/25 | 1,405 | 1,411 | 1,376 | 1,388 | +0.95% | 1,372,900 | 7085億8411万 | -6.41% | 11.96 | 1.3 |
| 01/22 | 1,352 | 1,376 | 1,331 | 1,375 | +6.42% | 2,573,500 | 7019億4751万 | -7.59% | 11.85 | 1.28 |
| 01/21 | 1,330 | 1,350 | 1,292 | 1,292 | -2.49% | 1,891,900 | 6595億7541万 | -13.52% | 11.14 | 1.21 |
| 01/20 | 1,377 | 1,383 | 1,323 | 1,325 | -3.71% | 1,774,200 | 6764億2215万 | -11.9% | 11.42 | 1.24 |
| 01/19 | 1,387 | 1,395 | 1,367 | 1,376 | -0.86% | 1,684,500 | 7024億5802万 | -9.05% | 11.86 | 1.28 |
| 01/18 | 1,385 | 1,393 | 1,369 | 1,388 | -1.21% | 1,539,900 | 7085億8411万 | -8.74% | 11.96 | 1.3 |
| 01/15 | 1,431 | 1,440 | 1,398 | 1,405 | -0.99% | 2,392,500 | 7172億6273万 | -7.87% | 12.11 | 1.31 |
| 01/14 | 1,421 | 1,430 | 1,394 | 1,419 | -2.14% | 3,370,900 | 7244億983万 | -7.19% | 12.23 | 1.32 |
| 01/13 | 1,425 | 1,455 | 1,421 | 1,450 | +3.65% | 3,260,400 | 7402億3556万 | -5.29% | 12.5 | 1.35 |
| 01/12 | 1,449 | 1,449 | 1,397 | 1,399 | -4.57% | 3,998,500 | 7141億9969万 | -8.74% | 12.06 | 1.31 |
| 01/08 | 1,496 | 1,515 | 1,465 | 1,466 | -2.79% | 4,129,700 | 7484億367万 | -4.62% | 12.63 | 1.37 |
| 01/07 | 1,530 | 1,544 | 1,505 | 1,508 | -1.11% | 2,370,300 | 7698億4498万 | -1.89% | 13 | 1.41 |
| 01/06 | 1,553 | 1,555 | 1,515 | 1,525 | -2.06% | 2,174,800 | 7785億2360万 | -0.72% | 13.14 | 1.42 |
| 01/05 | 1,550 | 1,572 | 1,528 | 1,557 | -0.57% | 2,330,700 | 7948億5984万 | +1.57% | 13.42 | 1.45 |
| 01/04 | 1,600 | 1,610 | 1,556 | 1,566 | -1.57% | 2,270,700 | 7994億5440万 | +2.42% | 13.5 | 1.46 |
| 2015 |
| 12/30 | 1,589 | 1,599 | 1,583 | 1,591 | +0.19% | 1,237,500 | 8122億1709万 | +4.33% | 13.71 | 1.48 |
| 12/29 | 1,563 | 1,591 | 1,560 | 1,588 | +1.99% | 1,286,700 | 8106億8556万 | +4.47% | 13.68 | 1.48 |
| 12/28 | 1,556 | 1,570 | 1,552 | 1,557 | +1.04% | 1,365,300 | 7948億5984万 | +2.77% | 13.42 | 1.45 |
| 12/25 | 1,567 | 1,568 | 1,538 | 1,541 | -1.6% | 1,854,600 | 7866億9172万 | +1.99% | 13.28 | 1.44 |
| 12/24 | 1,600 | 1,600 | 1,563 | 1,566 | -1.45% | 1,294,000 | 7994億5440万 | +3.92% | 13.49 | 1.46 |
| 12/22 | 1,575 | 1,598 | 1,573 | 1,589 | +2.58% | 2,528,300 | 8111億9607万 | +5.72% | 13.69 | 1.48 |
| 12/21 | 1,541 | 1,555 | 1,522 | 1,549 | -0.45% | 1,632,600 | 7907億7578万 | +3.47% | 13.35 | 1.45 |
| 12/18 | 1,585 | 1,608 | 1,554 | 1,556 | -0.7% | 3,630,000 | 7943億4933万 | +4.22% | 13.41 | 1.45 |
| 12/17 | 1,580 | 1,608 | 1,559 | 1,567 | +1.69% | 3,493,500 | 7999億6491万 | +5.17% | 13.5 | 1.46 |
| 12/16 | 1,523 | 1,541 | 1,511 | 1,541 | +2.8% | 2,113,900 | 7866億9172万 | +3.7% | 13.28 | 1.44 |
| 12/15 | 1,529 | 1,529 | 1,498 | 1,499 | -1.83% | 1,785,200 | 7652億5042万 | +1.08% | 12.92 | 1.4 |
| 12/14 | 1,516 | 1,529 | 1,492 | 1,527 | -1.42% | 2,462,800 | 7795億4462万 | +3.11% | 13.16 | 1.43 |
| 12/11 | 1,511 | 1,550 | 1,511 | 1,549 | -0.13% | 3,618,400 | 7907億7578万 | +4.8% | 13.35 | 1.45 |
| 12/10 | 1,554 | 1,568 | 1,548 | 1,551 | -1.15% | 3,680,000 | 7917億9679万 | +5.22% | 13.36 | 1.45 |
| 12/09 | 1,502 | 1,576 | 1,501 | 1,569 | +5.02% | 4,395,000 | 8009億8593万 | +6.88% | 13.52 | 1.46 |
| 12/08 | 1,507 | 1,519 | 1,487 | 1,494 | -0.53% | 2,600,900 | 7626億9788万 | +2.19% | 12.87 | 1.39 |
| 12/07 | 1,494 | 1,509 | 1,491 | 1,502 | +2.18% | 1,857,100 | 7667億8194万 | +2.95% | 12.94 | 1.4 |
| 12/04 | 1,473 | 1,487 | 1,466 | 1,470 | -2.2% | 1,794,700 | 7504億4570万 | +1.03% | 12.67 | 1.37 |
| 12/03 | 1,483 | 1,509 | 1,483 | 1,503 | +1.01% | 1,592,600 | 7672億9244万 | +3.66% | 12.95 | 1.4 |
| 12/02 | 1,493 | 1,514 | 1,488 | 1,488 | +0.47% | 2,677,900 | 7596億3484万 | +3.05% | 12.82 | 1.39 |
| 12/01 | 1,476 | 1,481 | 1,465 | 1,481 | +0.95% | 1,597,600 | 7560億6128万 | +2.92% | 12.76 | 1.38 |
| 11/30 | 1,470 | 1,479 | 1,464 | 1,467 | +0.62% | 2,389,900 | 7489億1418万 | +2.37% | 12.64 | 1.37 |
| 11/27 | 1,468 | 1,473 | 1,455 | 1,458 | -0.21% | 1,319,100 | 7443億1962万 | +2.17% | 12.56 | 1.36 |
| 11/26 | 1,462 | 1,469 | 1,454 | 1,461 | +0.27% | 1,194,600 | 7458億5114万 | +2.74% | 12.59 | 1.36 |
| 11/25 | 1,462 | 1,466 | 1,453 | 1,457 | -0.48% | 1,333,900 | 7438億911万 | +2.97% | 12.55 | 1.36 |
| 11/24 | 1,450 | 1,466 | 1,443 | 1,464 | +0.21% | 1,631,500 | 7473億8266万 | +3.9% | 12.62 | 1.37 |
| 11/20 | 1,459 | 1,462 | 1,446 | 1,461 | +0.55% | 1,357,600 | 7458億5114万 | +4.06% | 12.59 | 1.36 |
| 11/19 | 1,465 | 1,465 | 1,445 | 1,453 | +0.28% | 1,488,500 | 7417億6708万 | +3.93% | 12.52 | 1.36 |
| 11/18 | 1,467 | 1,468 | 1,447 | 1,449 | -0.62% | 1,035,400 | 7397億2505万 | +4.09% | 12.49 | 1.35 |
| 11/17 | 1,470 | 1,478 | 1,454 | 1,458 | +0.41% | 2,017,200 | 7443億1962万 | +5.12% | 12.56 | 1.36 |
| 11/16 | 1,430 | 1,460 | 1,421 | 1,452 | -0.41% | 1,488,100 | 7412億5657万 | +4.99% | 12.51 | 1.36 |
| 11/13 | 1,450 | 1,466 | 1,439 | 1,458 | -1.69% | 1,660,800 | 7443億1962万 | +5.81% | 12.56 | 1.36 |
| 11/12 | 1,460 | 1,486 | 1,456 | 1,483 | +1.37% | 2,373,600 | 7570億8230万 | +8.09% | 12.78 | 1.38 |
| 11/11 | 1,446 | 1,467 | 1,438 | 1,463 | +0.97% | 2,189,400 | 7468億7215万 | +7.26% | 12.61 | 1.37 |
| 11/10 | 1,430 | 1,450 | 1,421 | 1,449 | -0.75% | 2,009,800 | 7397億2505万 | +6.78% | 12.49 | 1.35 |
| 11/09 | 1,476 | 1,479 | 1,452 | 1,460 | 0% | 1,868,400 | 7453億4063万 | +8.15% | 12.58 | 1.36 |
| 11/06 | 1,440 | 1,462 | 1,435 | 1,460 | +1.96% | 1,683,300 | 7453億4063万 | +8.71% | 12.58 | 1.36 |
| 11/05 | 1,417 | 1,442 | 1,410 | 1,432 | +2.07% | 1,586,800 | 7310億4643万 | +7.35% | 12.34 | 1.34 |
| 11/04 | 1,440 | 1,444 | 1,403 | 1,403 | -0.92% | 2,182,500 | 7162億4172万 | +5.89% | 12.09 | 1.31 |
