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 | 1,350 | 1,355 | 1,325 | 1,325 | -0.23% | 2,700 | 158億4700万 | +2.47% | 20.24 | 0.84 |
| 03/30 | 1,341 | 1,350 | 1,325 | 1,328 | -0.82% | 3,400 | 158億8288万 | +3.03% | 20.29 | 0.84 |
| 03/29 | 1,340 | 1,345 | 1,327 | 1,339 | +0.15% | 1,800 | 160億1444万 | +4.04% | 20.46 | 0.85 |
| 03/28 | 1,326 | 1,340 | 1,325 | 1,337 | +0.83% | 3,300 | 159億9052万 | +4.37% | 20.43 | 0.85 |
| 03/25 | 1,326 | 1,348 | 1,325 | 1,326 | +0.08% | 5,300 | 158億5896万 | +4.16% | 20.26 | 0.84 |
| 03/24 | 1,325 | 1,338 | 1,325 | 1,325 | -0.6% | 5,000 | 158億4700万 | +4.66% | 20.24 | 0.84 |
| 03/23 | 1,350 | 1,354 | 1,333 | 1,333 | -0.07% | 3,000 | 159億4268万 | +5.88% | 20.37 | 0.85 |
| 03/22 | 1,299 | 1,340 | 1,299 | 1,334 | +2.38% | 4,400 | 159億5464万 | +6.55% | 20.38 | 0.85 |
| 03/18 | 1,320 | 1,320 | 1,299 | 1,303 | -0.23% | 5,300 | 155億8388万 | +4.57% | 19.91 | 0.83 |
| 03/17 | 1,300 | 1,320 | 1,299 | 1,306 | +0.31% | 3,100 | 156億1976万 | +5.24% | 19.95 | 0.83 |
| 03/16 | 1,300 | 1,318 | 1,295 | 1,302 | +1.17% | 3,600 | 155億7192万 | +5.6% | 19.89 | 0.83 |
| 03/15 | 1,278 | 1,287 | 1,245 | 1,287 | +0.7% | 2,300 | 153億9252万 | +5.06% | 19.66 | 0.82 |
| 03/14 | 1,261 | 1,300 | 1,261 | 1,278 | +1.35% | 4,200 | 152億8488万 | +4.67% | 19.53 | 0.81 |
| 03/11 | 1,241 | 1,270 | 1,237 | 1,261 | +1.04% | 8,400 | 150億8156万 | +3.53% | 19.27 | 0.8 |
| 03/10 | 1,227 | 1,248 | 1,214 | 1,248 | +1.71% | 4,700 | 149億2608万 | +2.46% | 19.07 | 0.79 |
| 03/09 | 1,250 | 1,250 | 1,207 | 1,227 | -0.49% | 2,400 | 146億7492万 | +0.49% | 18.75 | 0.78 |
| 03/08 | 1,222 | 1,237 | 1,199 | 1,233 | -1.52% | 6,700 | 147億4668万 | +0.74% | 18.84 | 0.78 |
| 03/07 | 1,248 | 1,257 | 1,245 | 1,252 | -0.87% | 2,300 | 149億7392万 | +2.12% | 19.13 | 0.79 |
| 03/04 | 1,275 | 1,275 | 1,246 | 1,263 | -1.71% | 3,700 | 151億548万 | +3.1% | 19.3 | 0.8 |
| 03/03 | 1,279 | 1,300 | 1,267 | 1,285 | +0.47% | 2,700 | 153億6860万 | +5.24% | 19.63 | 0.82 |
| 03/02 | 1,275 | 1,354 | 1,275 | 1,279 | -1.84% | 6,700 | 152億9684万 | +5.18% | 19.54 | 0.81 |
| 03/01 | 1,283 | 1,309 | 1,253 | 1,303 | +0.15% | 5,100 | 155億8388万 | +7.69% | 19.91 | 0.83 |
| 02/29 | 1,328 | 1,328 | 1,298 | 1,301 | +0.23% | 8,900 | 155億5996万 | +7.97% | 19.88 | 0.83 |
| 02/26 | 1,233 | 1,303 | 1,233 | 1,298 | +2.77% | 7,600 | 155億2408万 | +8.26% | 19.83 | 0.82 |
| 02/25 | 1,255 | 1,275 | 1,210 | 1,263 | +3.1% | 3,000 | 151億548万 | +6.05% | 19.3 | 0.8 |
| 02/24 | 1,299 | 1,299 | 1,184 | 1,225 | -2.78% | 6,700 | 146億5100万 | +3.2% | 18.72 | 0.78 |
| 02/23 | 1,163 | 1,300 | 1,163 | 1,260 | +5.62% | 5,900 | 150億6960万 | +6.33% | 19.25 | 0.8 |
| 02/22 | 1,151 | 1,200 | 1,140 | 1,193 | +4.37% | 4,900 | 142億6828万 | +0.85% | 18.23 | 0.76 |
| 02/19 | 1,151 | 1,183 | 1,139 | 1,143 | -1.3% | 4,000 | 136億7028万 | -3.63% | 17.46 | 0.73 |
| 02/18 | 1,195 | 1,218 | 1,148 | 1,158 | +0.87% | 3,100 | 138億4968万 | -2.85% | 17.69 | 0.73 |
| 02/17 | 1,153 | 1,190 | 1,140 | 1,148 | -0.69% | 3,800 | 137億3008万 | -4.17% | 17.54 | 0.73 |
| 02/16 | 1,171 | 1,186 | 1,150 | 1,156 | -2.78% | 6,000 | 138億2576万 | -3.99% | 17.66 | 0.73 |
| 02/15 | 1,224 | 1,224 | 1,131 | 1,189 | +2.15% | 14,900 | 142億2044万 | -1.9% | 18.17 | 0.75 |
| 02/12 | 1,250 | 1,299 | 1,120 | 1,164 | +5.82% | 26,500 | 139億2144万 | -4.35% | 17.78 | 0.74 |
| 02/10 | 1,125 | 1,240 | 1,100 | 1,100 | -0.09% | 28,900 | 131億5600万 | -10.13% | 16.81 | 0.7 |
| 02/09 | 1,195 | 1,204 | 1,101 | 1,101 | -8.86% | 5,700 | 131億6796万 | -10.71% | 16.82 | 0.7 |
| 02/08 | 1,164 | 1,263 | 1,156 | 1,208 | +1.94% | 3,200 | 144億4768万 | -2.74% | 18.46 | 0.77 |
| 02/05 | 1,278 | 1,278 | 1,180 | 1,185 | -7.35% | 4,600 | 141億7260万 | -4.97% | 18.1 | 0.75 |
| 02/04 | 1,321 | 1,321 | 1,270 | 1,279 | -3.33% | 3,400 | 152億9684万 | +2.08% | 19.54 | 0.81 |
| 02/03 | 1,274 | 1,344 | 1,274 | 1,323 | +2.48% | 4,500 | 158億2308万 | +5.5% | 20.21 | 0.84 |
| 02/02 | 1,303 | 1,382 | 1,289 | 1,291 | +1.41% | 8,200 | 154億4036万 | +2.95% | 19.72 | 0.82 |
| 02/01 | 1,236 | 1,294 | 1,231 | 1,273 | +3.24% | 5,200 | 152億2508万 | +1.52% | 19.45 | 0.81 |
| 01/29 | 1,284 | 1,350 | 1,200 | 1,233 | +5.93% | 9,600 | 147億4668万 | -2.14% | 18.84 | 0.78 |
| 01/28 | 1,153 | 1,228 | 1,153 | 1,164 | +0.95% | 3,800 | 139億2144万 | -8.27% | 17.78 | 0.74 |
| 01/27 | 1,141 | 1,178 | 1,133 | 1,153 | +0.52% | 3,700 | 137億8988万 | -10.06% | 17.62 | 0.73 |
| 01/26 | 1,176 | 1,176 | 1,111 | 1,147 | -2.47% | 15,600 | 137億1812万 | -11.5% | 17.52 | 0.73 |
| 01/25 | 1,134 | 1,178 | 1,116 | 1,176 | +3.7% | 4,700 | 140億6496万 | -10.23% | 17.97 | 0.75 |
| 01/22 | 1,101 | 1,168 | 1,101 | 1,134 | +3% | 5,600 | 135億6264万 | -14.22% | 17.33 | 0.72 |
| 01/21 | 1,163 | 1,191 | 1,100 | 1,101 | -5.33% | 6,600 | 131億6796万 | -17.59% | 16.82 | 0.7 |
| 01/20 | 1,162 | 1,227 | 1,157 | 1,163 | -0.94% | 4,500 | 139億948万 | -13.98% | 17.77 | 0.74 |
| 01/19 | 1,226 | 1,245 | 1,172 | 1,174 | -4.24% | 2,900 | 140億4104万 | -14.06% | 17.94 | 0.74 |
| 01/18 | 1,270 | 1,270 | 1,226 | 1,226 | -3.01% | 2,100 | 146億6296万 | -11.09% | 18.73 | 0.78 |
| 01/15 | 1,285 | 1,318 | 1,260 | 1,264 | -1.56% | 4,500 | 151億1744万 | -9.06% | 19.31 | 0.8 |
| 01/14 | 1,298 | 1,298 | 1,248 | 1,284 | -2.51% | 5,300 | 153億5664万 | -8.22% | 19.62 | 0.81 |
| 01/13 | 1,300 | 1,359 | 1,300 | 1,317 | +1.78% | 8,300 | 157億5132万 | -6.4% | 20.12 | 0.84 |
| 01/12 | 1,338 | 1,361 | 1,271 | 1,294 | -4.92% | 8,700 | 154億7624万 | -8.49% | 19.77 | 0.82 |
| 01/08 | 1,310 | 1,361 | 1,300 | 1,361 | +3.81% | 8,400 | 162億7756万 | -4.36% | 20.79 | 0.86 |
| 01/07 | 1,348 | 1,348 | 1,311 | 1,311 | -1.5% | 5,200 | 156億7956万 | -8.13% | 20.03 | 0.83 |
| 01/06 | 1,327 | 1,346 | 1,327 | 1,331 | -0.37% | 3,000 | 159億1876万 | -7.25% | 20.33 | 0.84 |
| 01/05 | 1,330 | 1,360 | 1,321 | 1,336 | +1.14% | 10,900 | 159億7856万 | -7.29% | 20.41 | 0.85 |
| 01/04 | 1,319 | 1,325 | 1,301 | 1,321 | -0.75% | 3,800 | 157億9916万 | -8.77% | 20.18 | 0.84 |
| 2015 |
| 12/30 | 1,390 | 1,390 | 1,323 | 1,331 | -1.04% | 5,600 | 159億1876万 | -8.46% | 20.34 | 0.84 |
| 12/29 | 1,309 | 1,346 | 1,302 | 1,345 | +2.83% | 5,000 | 160億8620万 | -7.88% | 20.55 | 0.85 |
| 12/28 | 1,284 | 1,308 | 1,284 | 1,308 | -0.23% | 1,500 | 156億4368万 | -10.72% | 19.98 | 0.83 |
| 12/25 | 1,310 | 1,318 | 1,250 | 1,311 | +0.61% | 8,100 | 156億7956万 | -10.82% | 20.03 | 0.83 |
| 12/24 | 1,382 | 1,407 | 1,303 | 1,303 | -7.39% | 10,500 | 155億8388万 | -11.72% | 19.91 | 0.83 |
| 12/22 | 1,439 | 1,439 | 1,400 | 1,407 | -3.23% | 6,100 | 168億2772万 | -5% | 21.5 | 0.89 |
| 12/21 | 1,472 | 1,487 | 1,449 | 1,454 | -2.48% | 7,000 | 173億8984万 | -1.89% | 22.21 | 0.92 |
| 12/18 | 1,498 | 1,505 | 1,467 | 1,491 | -0.47% | 15,200 | 178億3236万 | +0.68% | 22.78 | 0.95 |
| 12/17 | 1,490 | 1,500 | 1,476 | 1,498 | +0.07% | 8,500 | 179億1608万 | +1.28% | 22.89 | 0.95 |
| 12/16 | 1,487 | 1,499 | 1,336 | 1,497 | +0.67% | 11,700 | 179億412万 | +1.42% | 22.87 | 0.95 |
| 12/15 | 1,500 | 1,503 | 1,482 | 1,487 | -0.54% | 7,300 | 177億8452万 | +0.95% | 22.72 | 0.94 |
| 12/14 | 1,497 | 1,499 | 1,480 | 1,495 | -0.33% | 5,900 | 178億8020万 | +1.7% | 22.84 | 0.95 |
| 12/11 | 1,485 | 1,501 | 1,485 | 1,500 | +0.13% | 13,400 | 179億4000万 | +2.32% | 22.92 | 0.95 |
| 12/10 | 1,500 | 1,502 | 1,490 | 1,498 | -0.13% | 18,900 | 179億1608万 | +2.46% | 22.89 | 0.95 |
| 12/09 | 1,491 | 1,504 | 1,480 | 1,500 | +0.4% | 35,400 | 179億4000万 | +2.95% | 22.92 | 0.95 |
| 12/08 | 1,485 | 1,504 | 1,485 | 1,494 | 0% | 14,600 | 178億6824万 | +3.03% | 22.83 | 0.95 |
| 12/07 | 1,498 | 1,504 | 1,473 | 1,494 | -0.27% | 11,400 | 178億6824万 | +3.53% | 22.83 | 0.95 |
| 12/04 | 1,486 | 1,504 | 1,473 | 1,498 | +0.07% | 10,600 | 179億1608万 | +4.17% | 22.89 | 0.95 |
| 12/03 | 1,480 | 1,503 | 1,480 | 1,497 | -0.2% | 6,500 | 179億412万 | +4.47% | 22.87 | 0.95 |
| 12/02 | 1,484 | 1,502 | 1,420 | 1,500 | +1.63% | 8,400 | 179億4000万 | +5.04% | 22.92 | 0.95 |
| 12/01 | 1,476 | 1,483 | 1,452 | 1,476 | -1.07% | 3,300 | 176億5296万 | +3.65% | 22.55 | 0.94 |
| 11/30 | 1,525 | 1,525 | 1,486 | 1,492 | -0.2% | 4,800 | 178億4432万 | +5.07% | 22.79 | 0.95 |
| 11/27 | 1,502 | 1,511 | 1,495 | 1,495 | -0.47% | 5,200 | 178億8020万 | +5.65% | 22.84 | 0.95 |
| 11/26 | 1,466 | 1,532 | 1,466 | 1,502 | +1.28% | 22,700 | 179億6392万 | +6.52% | 22.95 | 0.95 |
| 11/25 | 1,455 | 1,488 | 1,455 | 1,483 | +0.41% | 11,600 | 177億3668万 | +5.55% | 22.66 | 0.94 |
| 11/24 | 1,450 | 1,477 | 1,430 | 1,477 | +1.3% | 18,700 | 176億6492万 | +5.42% | 22.57 | 0.94 |
| 11/20 | 1,451 | 1,462 | 1,447 | 1,458 | +1.11% | 8,400 | 174億3768万 | +4.37% | 22.28 | 0.93 |
| 11/19 | 1,459 | 1,465 | 1,442 | 1,442 | -0.55% | 5,400 | 172億4632万 | +3.44% | 22.03 | 0.91 |
| 11/18 | 1,448 | 1,468 | 1,442 | 1,450 | +0.83% | 9,100 | 173億4200万 | +4.32% | 22.15 | 0.92 |
| 11/17 | 1,429 | 1,448 | 1,414 | 1,438 | +0.63% | 11,100 | 171億9848万 | +3.6% | 21.97 | 0.91 |
| 11/16 | 1,471 | 1,471 | 1,411 | 1,429 | -0.83% | 7,500 | 170億9084万 | +3.1% | 21.83 | 0.91 |
| 11/13 | 1,430 | 1,477 | 1,430 | 1,441 | +0.91% | 23,600 | 172億3436万 | +4.04% | 22.02 | 0.91 |
| 11/12 | 1,420 | 1,440 | 1,420 | 1,428 | +0.14% | 57,600 | 170億7888万 | +3.25% | 21.82 | 0.91 |
| 11/11 | 1,434 | 1,435 | 1,355 | 1,426 | +0.07% | 20,800 | 170億5496万 | +3.26% | 21.79 | 0.9 |
| 11/10 | 1,419 | 1,444 | 1,389 | 1,425 | +1.71% | 40,600 | 170億4300万 | +3.34% | 21.77 | 0.9 |
| 11/09 | 1,398 | 1,418 | 1,397 | 1,401 | -0.07% | 7,900 | 167億5596万 | +1.74% | 21.4 | 0.89 |
| 11/06 | 1,416 | 1,416 | 1,390 | 1,402 | +0.07% | 7,000 | 167億6792万 | +1.82% | 21.42 | 0.89 |
| 11/05 | 1,385 | 1,415 | 1,385 | 1,401 | +0.94% | 18,300 | 167億5596万 | +1.67% | 21.4 | 0.89 |
| 11/04 | 1,410 | 1,430 | 1,366 | 1,388 | +6.61% | 37,300 | 166億48万 | +0.87% | 21.21 | 0.88 |
