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 | 1,660 | 1,678 | 1,642 | 1,643 | +0.18% | 405,900 | 1702億9931万 | +4.19% | 12.8 | 1.04 |
| 03/30 | 1,628 | 1,658 | 1,620 | 1,640 | +0.31% | 244,700 | 1699億8836万 | +4.39% | 12.78 | 1.04 |
| 03/29 | 1,619 | 1,644 | 1,619 | 1,635 | -0.12% | 188,200 | 1694億7010万 | +4.54% | 12.74 | 1.03 |
| 03/28 | 1,612 | 1,637 | 1,599 | 1,637 | +2.12% | 201,400 | 1696億7741万 | +5% | 12.75 | 1.04 |
| 03/25 | 1,596 | 1,607 | 1,589 | 1,603 | +0.38% | 226,900 | 1661億5326万 | +3.22% | 12.49 | 1.01 |
| 03/24 | 1,590 | 1,606 | 1,582 | 1,597 | -0.13% | 256,300 | 1655億3135万 | +3.1% | 12.44 | 1.01 |
| 03/23 | 1,589 | 1,600 | 1,584 | 1,599 | +0.57% | 312,800 | 1657億3865万 | +3.56% | 12.46 | 1.01 |
| 03/22 | 1,588 | 1,608 | 1,575 | 1,590 | +0.95% | 329,400 | 1648億579万 | +3.38% | 12.39 | 1.01 |
| 03/18 | 1,597 | 1,617 | 1,571 | 1,575 | -2.05% | 354,400 | 1632億5102万 | +2.67% | 12.27 | 1 |
| 03/17 | 1,628 | 1,639 | 1,600 | 1,608 | -0.19% | 266,100 | 1666億7151万 | +5.3% | 12.53 | 1.02 |
| 03/16 | 1,612 | 1,626 | 1,605 | 1,611 | -0.25% | 202,200 | 1669億8247万 | +5.78% | 12.55 | 1.02 |
| 03/15 | 1,618 | 1,628 | 1,605 | 1,615 | +0.44% | 314,100 | 1673億9707万 | +6.25% | 12.58 | 1.02 |
| 03/14 | 1,588 | 1,616 | 1,583 | 1,608 | +2.62% | 228,700 | 1666億7151万 | +5.72% | 12.53 | 1.02 |
| 03/11 | 1,540 | 1,575 | 1,522 | 1,567 | -0.25% | 378,800 | 1624億2180万 | +3.16% | 12.21 | 0.99 |
| 03/10 | 1,554 | 1,575 | 1,550 | 1,571 | +2.21% | 224,600 | 1628億3641万 | +3.22% | 12.24 | 0.99 |
| 03/09 | 1,547 | 1,561 | 1,512 | 1,537 | -1.16% | 166,600 | 1593億1226万 | +0.99% | 11.97 | 0.97 |
| 03/08 | 1,556 | 1,572 | 1,525 | 1,555 | -0.19% | 215,900 | 1611億7799万 | +1.97% | 12.11 | 0.98 |
| 03/07 | 1,574 | 1,574 | 1,546 | 1,558 | -1.02% | 154,200 | 1614億8894万 | +1.9% | 12.14 | 0.99 |
| 03/04 | 1,555 | 1,578 | 1,540 | 1,574 | +1.61% | 265,000 | 1631億4736万 | +2.81% | 12.26 | 1 |
| 03/03 | 1,535 | 1,549 | 1,527 | 1,549 | +0.39% | 168,600 | 1605億5608万 | +1.11% | 12.07 | 0.98 |
| 03/02 | 1,540 | 1,551 | 1,529 | 1,543 | +2.46% | 226,700 | 1599億3417万 | +0.65% | 12.02 | 0.98 |
| 03/01 | 1,499 | 1,509 | 1,477 | 1,506 | +0.67% | 189,700 | 1560億9907万 | -1.7% | 11.73 | 0.95 |
| 02/29 | 1,527 | 1,534 | 1,496 | 1,496 | -0.93% | 354,400 | 1550億6255万 | -2.48% | 11.65 | 0.95 |
| 02/26 | 1,523 | 1,537 | 1,506 | 1,510 | +0.13% | 172,700 | 1565億1367万 | -1.69% | 11.76 | 0.96 |
| 02/25 | 1,491 | 1,515 | 1,491 | 1,508 | +1.89% | 338,500 | 1563億637万 | -1.63% | 11.75 | 0.95 |
| 02/24 | 1,466 | 1,492 | 1,454 | 1,480 | +0.14% | 283,100 | 1534億413万 | -3.46% | 11.53 | 0.94 |
| 02/23 | 1,500 | 1,506 | 1,474 | 1,478 | -1.14% | 181,500 | 1531億9683万 | -3.71% | 11.51 | 0.93 |
| 02/22 | 1,471 | 1,506 | 1,471 | 1,495 | +0.47% | 167,600 | 1549億5890万 | -2.73% | 11.65 | 0.95 |
| 02/19 | 1,489 | 1,500 | 1,472 | 1,488 | -1% | 395,500 | 1542億3334万 | -3.38% | 11.59 | 0.94 |
| 02/18 | 1,511 | 1,519 | 1,483 | 1,503 | +2.18% | 450,700 | 1557億8811万 | -2.53% | 11.71 | 0.95 |
| 02/17 | 1,467 | 1,508 | 1,444 | 1,471 | +1.1% | 479,100 | 1524億7127万 | -4.85% | 11.46 | 0.93 |
| 02/16 | 1,463 | 1,480 | 1,451 | 1,455 | -1.76% | 456,600 | 1508億1284万 | -6.13% | 11.33 | 0.92 |
| 02/15 | 1,450 | 1,491 | 1,430 | 1,481 | +5.94% | 546,200 | 1535億778万 | -4.76% | 11.54 | 0.94 |
| 02/12 | 1,453 | 1,467 | 1,395 | 1,398 | -7.54% | 525,800 | 1449億471万 | -10.44% | 10.89 | 0.88 |
| 02/10 | 1,542 | 1,557 | 1,488 | 1,512 | -1.56% | 654,000 | 1567億2098万 | -3.76% | 11.78 | 0.96 |
| 02/09 | 1,579 | 1,579 | 1,516 | 1,536 | -6.34% | 249,900 | 1592億861万 | -2.66% | 11.97 | 0.97 |
| 02/08 | 1,570 | 1,648 | 1,531 | 1,640 | +4.06% | 347,800 | 1699億8836万 | +3.54% | 12.78 | 1.04 |
| 02/05 | 1,603 | 1,605 | 1,546 | 1,576 | -3.02% | 440,700 | 1633億5467万 | -0.76% | 12.28 | 1 |
| 02/04 | 1,555 | 1,673 | 1,545 | 1,625 | +3.57% | 429,400 | 1684億3359万 | +1.94% | 12.66 | 1.03 |
| 02/03 | 1,591 | 1,591 | 1,552 | 1,569 | -3.21% | 183,000 | 1626億2911万 | -1.75% | 12.22 | 0.99 |
| 02/02 | 1,629 | 1,651 | 1,620 | 1,621 | -1.7% | 251,400 | 1680億1898万 | +1.19% | 12.63 | 1.03 |
| 02/01 | 1,628 | 1,661 | 1,628 | 1,649 | +1.73% | 199,800 | 1709億2122万 | +2.74% | 12.85 | 1.04 |
| 01/29 | 1,595 | 1,627 | 1,560 | 1,621 | +2.53% | 283,400 | 1680億1898万 | +0.81% | 12.63 | 1.03 |
| 01/28 | 1,565 | 1,594 | 1,554 | 1,581 | +0.51% | 236,600 | 1638億7292万 | -1.92% | 12.32 | 1 |
| 01/27 | 1,563 | 1,578 | 1,554 | 1,573 | +3.15% | 257,800 | 1630億4371万 | -2.72% | 12.25 | 0.99 |
| 01/26 | 1,534 | 1,544 | 1,524 | 1,525 | -2.62% | 150,500 | 1580億6844万 | -6.04% | 11.88 | 0.96 |
| 01/25 | 1,549 | 1,583 | 1,549 | 1,566 | +2.42% | 293,000 | 1623億1815万 | -3.99% | 12.2 | 0.99 |
| 01/22 | 1,501 | 1,531 | 1,479 | 1,529 | +5.52% | 272,600 | 1584億8305万 | -6.54% | 11.91 | 0.97 |
| 01/21 | 1,491 | 1,522 | 1,448 | 1,449 | -3.01% | 174,800 | 1501億9093万 | -11.81% | 11.29 | 0.92 |
| 01/20 | 1,537 | 1,554 | 1,494 | 1,494 | -2.8% | 282,700 | 1548億5525万 | -9.67% | 11.64 | 0.94 |
| 01/19 | 1,530 | 1,560 | 1,524 | 1,537 | -0.39% | 282,600 | 1593億1226万 | -7.52% | 11.97 | 0.97 |
| 01/18 | 1,514 | 1,556 | 1,500 | 1,543 | -0.58% | 229,600 | 1599億3417万 | -7.6% | 12.02 | 0.98 |
| 01/15 | 1,586 | 1,598 | 1,545 | 1,552 | -0.06% | 299,800 | 1608億6703万 | -7.56% | 12.09 | 0.98 |
| 01/14 | 1,550 | 1,566 | 1,535 | 1,553 | -2.82% | 234,700 | 1609億7068万 | -8% | 12.1 | 0.98 |
| 01/13 | 1,568 | 1,600 | 1,564 | 1,598 | +2.77% | 245,700 | 1656億3500万 | -5.83% | 12.45 | 1.01 |
| 01/12 | 1,571 | 1,591 | 1,555 | 1,555 | -2.39% | 327,900 | 1611億7799万 | -8.85% | 12.11 | 0.98 |
| 01/08 | 1,614 | 1,626 | 1,574 | 1,593 | -1.79% | 461,000 | 1651億1674万 | -7.22% | 12.41 | 1.01 |
| 01/07 | 1,665 | 1,676 | 1,622 | 1,622 | -2.7% | 232,800 | 1681億2263万 | -6.08% | 12.64 | 1.03 |
| 01/06 | 1,680 | 1,698 | 1,652 | 1,667 | -0.95% | 205,500 | 1727億8695万 | -3.92% | 12.99 | 1.05 |
| 01/05 | 1,700 | 1,711 | 1,673 | 1,683 | +0.18% | 229,100 | 1744億4537万 | -3.39% | 13.11 | 1.06 |
| 01/04 | 1,717 | 1,741 | 1,678 | 1,680 | -3% | 168,300 | 1741億3442万 | -3.95% | 13.09 | 1.06 |
| 2015 |
| 12/30 | 1,735 | 1,749 | 1,718 | 1,732 | +0.06% | 120,100 | 1795億2429万 | -1.37% | 13.49 | 1.1 |
| 12/29 | 1,713 | 1,733 | 1,699 | 1,731 | +1.23% | 133,400 | 1794億2064万 | -1.65% | 13.48 | 1.09 |
| 12/28 | 1,694 | 1,720 | 1,694 | 1,710 | +1.36% | 91,000 | 1772億4396万 | -3.01% | 13.32 | 1.08 |
| 12/25 | 1,697 | 1,709 | 1,681 | 1,687 | -0.82% | 96,500 | 1748億5998万 | -4.53% | 13.14 | 1.07 |
| 12/24 | 1,743 | 1,743 | 1,697 | 1,701 | -1.05% | 110,900 | 1763億1110万 | -3.95% | 13.25 | 1.08 |
| 12/22 | 1,707 | 1,730 | 1,707 | 1,719 | +0.64% | 169,800 | 1781億7682万 | -3.15% | 13.39 | 1.09 |
| 12/21 | 1,700 | 1,715 | 1,685 | 1,708 | +0.06% | 189,700 | 1770億3666万 | -3.94% | 13.31 | 1.08 |
| 12/18 | 1,731 | 1,771 | 1,707 | 1,707 | -1.84% | 366,300 | 1769億3301万 | -4.15% | 13.3 | 1.08 |
| 12/17 | 1,750 | 1,760 | 1,736 | 1,739 | +1.52% | 242,300 | 1802億4985万 | -2.58% | 13.55 | 1.1 |
| 12/16 | 1,702 | 1,723 | 1,700 | 1,713 | +1.42% | 223,900 | 1775億5492万 | -4.19% | 13.34 | 1.08 |
| 12/15 | 1,704 | 1,721 | 1,689 | 1,689 | -1.23% | 263,400 | 1750億6728万 | -5.7% | 13.16 | 1.07 |
| 12/14 | 1,676 | 1,714 | 1,672 | 1,710 | -0.35% | 219,200 | 1772億4396万 | -4.68% | 13.32 | 1.08 |
| 12/11 | 1,700 | 1,732 | 1,699 | 1,716 | 0% | 336,900 | 1778億6587万 | -4.4% | 13.37 | 1.09 |
| 12/10 | 1,723 | 1,741 | 1,710 | 1,716 | -0.64% | 380,700 | 1778億6587万 | -4.45% | 13.37 | 1.09 |
| 12/09 | 1,750 | 1,761 | 1,721 | 1,727 | -2.21% | 450,500 | 1790億604万 | -3.9% | 13.45 | 1.09 |
| 12/08 | 1,793 | 1,793 | 1,761 | 1,766 | -1.06% | 248,700 | 1830億4844万 | -1.73% | 13.76 | 1.12 |
| 12/07 | 1,811 | 1,823 | 1,785 | 1,785 | +0.17% | 281,000 | 1850億1782万 | -0.72% | 13.9 | 1.13 |
| 12/04 | 1,793 | 1,804 | 1,772 | 1,782 | -2.25% | 301,200 | 1847億686万 | -0.83% | 13.88 | 1.13 |
| 12/03 | 1,825 | 1,829 | 1,808 | 1,823 | -0.11% | 232,600 | 1889億5657万 | +1.5% | 14.2 | 1.15 |
| 12/02 | 1,829 | 1,830 | 1,801 | 1,825 | -0.54% | 313,700 | 1891億6388万 | +1.9% | 14.22 | 1.15 |
| 12/01 | 1,821 | 1,846 | 1,815 | 1,835 | +0.82% | 277,100 | 1902億39万 | +2.74% | 14.29 | 1.16 |
| 11/30 | 1,831 | 1,839 | 1,801 | 1,820 | -1.46% | 347,000 | 1886億4562万 | +2.19% | 14.18 | 1.15 |
| 11/27 | 1,863 | 1,887 | 1,840 | 1,847 | -0.86% | 351,200 | 1914億4421万 | +4.06% | 14.39 | 1.17 |
| 11/26 | 1,853 | 1,877 | 1,849 | 1,863 | +0.54% | 359,700 | 1931億263万 | +5.31% | 14.51 | 1.18 |
| 11/25 | 1,840 | 1,864 | 1,816 | 1,853 | +1.42% | 361,600 | 1920億6612万 | +5.28% | 14.43 | 1.17 |
| 11/24 | 1,800 | 1,833 | 1,788 | 1,827 | +0.88% | 229,700 | 1893億7118万 | +4.28% | 14.23 | 1.16 |
| 11/20 | 1,804 | 1,811 | 1,788 | 1,811 | +0.44% | 166,400 | 1877億1276万 | +3.78% | 14.11 | 1.15 |
| 11/19 | 1,810 | 1,818 | 1,790 | 1,803 | +0.73% | 170,000 | 1868億8354万 | +3.68% | 14.05 | 1.14 |
| 11/18 | 1,809 | 1,814 | 1,786 | 1,790 | -1.16% | 190,300 | 1855億3608万 | +3.35% | 13.94 | 1.13 |
| 11/17 | 1,800 | 1,823 | 1,794 | 1,811 | +1.34% | 247,400 | 1877億1276万 | +4.86% | 14.11 | 1.15 |
| 11/16 | 1,758 | 1,793 | 1,743 | 1,787 | +0.11% | 294,200 | 1852億2512万 | +3.83% | 13.92 | 1.13 |
| 11/13 | 1,796 | 1,803 | 1,774 | 1,785 | -1.05% | 336,200 | 1850億1782万 | +4.2% | 13.9 | 1.13 |
| 11/12 | 1,816 | 1,824 | 1,789 | 1,804 | -0.33% | 384,900 | 1869億8720万 | +5.74% | 14.05 | 1.14 |
| 11/11 | 1,786 | 1,818 | 1,780 | 1,810 | +1.51% | 451,500 | 1876億911万 | +6.6% | 14.1 | 1.14 |
| 11/10 | 1,750 | 1,790 | 1,746 | 1,783 | +0.34% | 295,900 | 1848億1052万 | +5.63% | 13.89 | 1.13 |
| 11/09 | 1,748 | 1,787 | 1,738 | 1,777 | +2.42% | 336,000 | 1841億8861万 | +5.84% | 13.84 | 1.12 |
| 11/06 | 1,763 | 1,763 | 1,705 | 1,735 | +0.06% | 293,400 | 1798億3525万 | +3.95% | 13.52 | 1.1 |
| 11/05 | 1,714 | 1,763 | 1,702 | 1,734 | +0.17% | 415,100 | 1797億3160万 | +4.46% | 13.51 | 1.1 |
| 11/04 | 1,757 | 1,763 | 1,725 | 1,731 | -0.12% | 255,400 | 1794億2064万 | +4.91% | 13.48 | 1.09 |
