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 | 2,696 | 2,696 | 2,596 | 2,596 | -3.35% | 493,800 | 1574億8024万 | -4.38% | 14.07 | 1.86 |
| 03/30 | 2,690 | 2,744 | 2,680 | 2,686 | +0.79% | 424,800 | 1629億3988万 | -1.29% | 14.56 | 1.92 |
| 03/29 | 2,653 | 2,692 | 2,642 | 2,665 | +0.38% | 262,900 | 1616億6596万 | -2.17% | 14.44 | 1.9 |
| 03/28 | 2,644 | 2,682 | 2,626 | 2,655 | +1.1% | 362,300 | 1610億5934万 | -2.6% | 14.39 | 1.9 |
| 03/25 | 2,636 | 2,645 | 2,613 | 2,626 | +0.84% | 278,600 | 1593億12万 | -3.7% | 14.23 | 1.88 |
| 03/24 | 2,610 | 2,637 | 2,600 | 2,604 | -1.18% | 429,700 | 1579億6554万 | -4.58% | 14.11 | 1.86 |
| 03/23 | 2,652 | 2,678 | 2,609 | 2,635 | -0.64% | 292,800 | 1598億4608万 | -3.48% | 14.28 | 1.88 |
| 03/22 | 2,629 | 2,652 | 2,592 | 2,652 | +2.16% | 348,600 | 1608億7735万 | -2.93% | 14.37 | 1.9 |
| 03/18 | 2,653 | 2,666 | 2,584 | 2,596 | -2.81% | 413,000 | 1574億8024万 | -5.08% | 14.07 | 1.86 |
| 03/17 | 2,702 | 2,718 | 2,662 | 2,671 | -0.34% | 294,700 | 1620億2994万 | -2.23% | 14.48 | 1.91 |
| 03/16 | 2,700 | 2,727 | 2,669 | 2,680 | -1.62% | 262,100 | 1625億7590万 | -1.9% | 14.52 | 1.92 |
| 03/15 | 2,710 | 2,767 | 2,698 | 2,724 | +0.63% | 307,100 | 1652億4506万 | -0.07% | 14.76 | 1.95 |
| 03/14 | 2,713 | 2,736 | 2,690 | 2,707 | +1.42% | 224,400 | 1642億1379万 | -0.66% | 14.67 | 1.93 |
| 03/11 | 2,648 | 2,677 | 2,625 | 2,669 | -0.41% | 352,300 | 1619億861万 | -1.98% | 14.46 | 1.91 |
| 03/10 | 2,673 | 2,695 | 2,647 | 2,680 | +2.13% | 371,600 | 1625億7590万 | -1.58% | 14.52 | 1.92 |
| 03/09 | 2,668 | 2,678 | 2,611 | 2,624 | -3.17% | 609,000 | 1591億7879万 | -3.85% | 14.22 | 1.88 |
| 03/08 | 2,789 | 2,801 | 2,681 | 2,710 | -3.32% | 422,400 | 1643億9578万 | -1.06% | 14.69 | 1.94 |
| 03/07 | 2,828 | 2,828 | 2,781 | 2,803 | -0.67% | 260,000 | 1700億3741万 | +2.11% | 15.19 | 2 |
| 03/04 | 2,876 | 2,878 | 2,799 | 2,822 | -2.56% | 459,200 | 1711億9000万 | +2.92% | 15.29 | 2.02 |
| 03/03 | 2,885 | 2,896 | 2,832 | 2,896 | +0.28% | 365,700 | 1756億7904万 | +5.85% | 15.69 | 2.07 |
| 03/02 | 2,885 | 2,893 | 2,852 | 2,888 | +2.01% | 485,300 | 1751億9373万 | +5.9% | 15.65 | 2.06 |
| 03/01 | 2,780 | 2,848 | 2,757 | 2,831 | +0.46% | 310,300 | 1717億3596万 | +4.2% | 15.34 | 2.02 |
| 02/29 | 2,866 | 2,885 | 2,816 | 2,818 | -0.25% | 353,900 | 1709億4735万 | +4.02% | 15.27 | 2.01 |
| 02/26 | 2,840 | 2,860 | 2,800 | 2,825 | +0.36% | 597,500 | 1713億7199万 | +4.75% | 15.31 | 2.02 |
| 02/25 | 2,760 | 2,833 | 2,754 | 2,815 | +2.48% | 597,400 | 1707億6536万 | +5% | 15.26 | 2.01 |
| 02/24 | 2,736 | 2,807 | 2,716 | 2,747 | 0% | 470,000 | 1666億4030万 | +2.88% | 14.89 | 1.96 |
| 02/23 | 2,766 | 2,825 | 2,732 | 2,747 | +0.59% | 609,600 | 1666億4030万 | +3.12% | 14.89 | 1.96 |
| 02/22 | 2,680 | 2,740 | 2,670 | 2,731 | +1.94% | 434,800 | 1656億6970万 | +2.79% | 14.8 | 1.95 |
| 02/19 | 2,642 | 2,703 | 2,632 | 2,679 | +0.64% | 347,300 | 1625億1524万 | +0.98% | 14.52 | 1.91 |
| 02/18 | 2,687 | 2,699 | 2,651 | 2,662 | +1.22% | 488,700 | 1614億8397万 | +0.45% | 14.43 | 1.9 |
| 02/17 | 2,681 | 2,720 | 2,607 | 2,630 | -2.41% | 449,800 | 1595億4277万 | -0.79% | 14.25 | 1.88 |
| 02/16 | 2,694 | 2,767 | 2,668 | 2,695 | -0.66% | 536,700 | 1634億8584万 | +1.7% | 14.61 | 1.93 |
| 02/15 | 2,677 | 2,735 | 2,615 | 2,713 | +6.9% | 596,900 | 1645億7777万 | +2.3% | 14.7 | 1.94 |
| 02/12 | 2,500 | 2,610 | 2,442 | 2,538 | -4.44% | 1,039,600 | 1539億6181万 | -4.41% | 13.75 | 1.81 |
| 02/10 | 2,730 | 2,763 | 2,630 | 2,656 | +4.98% | 1,349,900 | 1611億2000万 | -0.26% | 14.39 | 1.9 |
| 02/09 | 2,600 | 2,621 | 2,519 | 2,530 | -6.33% | 429,400 | 1534億7650万 | -5.17% | 13.71 | 1.81 |
| 02/08 | 2,600 | 2,730 | 2,598 | 2,701 | +1.73% | 371,300 | 1638億4982万 | +0.78% | 14.64 | 1.93 |
| 02/05 | 2,623 | 2,701 | 2,602 | 2,655 | -1.23% | 389,800 | 1610億5934万 | -1.23% | 14.39 | 1.9 |
| 02/04 | 2,790 | 2,790 | 2,667 | 2,688 | -4.48% | 369,800 | 1630億6120万 | -0.37% | 14.57 | 1.92 |
| 02/03 | 2,837 | 2,851 | 2,772 | 2,814 | -2.66% | 445,800 | 1707億470万 | +4.11% | 15.25 | 2.01 |
| 02/02 | 2,834 | 2,928 | 2,834 | 2,891 | +1.58% | 599,400 | 1753億7572万 | +6.96% | 15.67 | 2.07 |
| 02/01 | 2,810 | 2,849 | 2,795 | 2,846 | +3.98% | 526,500 | 1726億4590万 | +5.41% | 15.42 | 2.03 |
| 01/29 | 2,704 | 2,747 | 2,642 | 2,737 | +2.39% | 550,100 | 1660億3367万 | +1.3% | 14.83 | 1.96 |
| 01/28 | 2,650 | 2,704 | 2,633 | 2,673 | +0.56% | 379,700 | 1621億5126万 | -1.26% | 14.49 | 1.91 |
| 01/27 | 2,676 | 2,677 | 2,614 | 2,658 | +0.91% | 366,600 | 1612億4132万 | -2.21% | 14.41 | 1.9 |
| 01/26 | 2,606 | 2,670 | 2,588 | 2,634 | +0.11% | 379,800 | 1597億8542万 | -3.55% | 14.27 | 1.88 |
| 01/25 | 2,594 | 2,650 | 2,567 | 2,631 | +3.79% | 478,200 | 1596億343万 | -3.98% | 14.26 | 1.88 |
| 01/22 | 2,474 | 2,542 | 2,421 | 2,535 | +4.32% | 684,200 | 1537億7982万 | -7.75% | 13.74 | 1.81 |
| 01/21 | 2,480 | 2,559 | 2,430 | 2,430 | -3.49% | 679,700 | 1474億1024万 | -12.02% | 13.17 | 1.74 |
| 01/20 | 2,586 | 2,594 | 2,507 | 2,518 | -3.56% | 537,000 | 1527億4855万 | -9.46% | 13.65 | 1.8 |
| 01/19 | 2,585 | 2,640 | 2,579 | 2,611 | +1.24% | 427,600 | 1583億9018万 | -6.65% | 14.15 | 1.87 |
| 01/18 | 2,538 | 2,593 | 2,534 | 2,579 | -1.83% | 469,300 | 1564億4897万 | -8.25% | 13.98 | 1.84 |
| 01/15 | 2,655 | 2,690 | 2,618 | 2,627 | +0.96% | 590,800 | 1593億6078万 | -7.21% | 14.24 | 1.88 |
| 01/14 | 2,635 | 2,642 | 2,541 | 2,602 | -3.09% | 714,400 | 1578億4422万 | -8.67% | 14.1 | 1.86 |
| 01/13 | 2,657 | 2,694 | 2,621 | 2,685 | +3.11% | 429,500 | 1628億7922万 | -6.41% | 14.55 | 1.92 |
| 01/12 | 2,700 | 2,726 | 2,585 | 2,604 | -4.79% | 592,500 | 1579億6554万 | -9.9% | 14.11 | 1.86 |
| 01/08 | 2,738 | 2,760 | 2,665 | 2,735 | -1.83% | 601,000 | 1659億1235万 | -6.14% | 14.82 | 1.95 |
| 01/07 | 2,736 | 2,826 | 2,736 | 2,786 | +1.02% | 387,300 | 1690億614万 | -4.82% | 15.1 | 1.99 |
| 01/06 | 2,773 | 2,819 | 2,722 | 2,758 | -0.76% | 442,000 | 1673億759万 | -6.19% | 14.95 | 1.97 |
| 01/05 | 2,793 | 2,815 | 2,756 | 2,779 | -1.73% | 419,500 | 1685億8150万 | -5.99% | 15.06 | 1.99 |
| 01/04 | 2,903 | 2,911 | 2,810 | 2,828 | -2.72% | 338,600 | 1715億5397万 | -4.88% | 15.33 | 2.02 |
| 2015 |
| 12/30 | 2,920 | 2,924 | 2,872 | 2,907 | +0.8% | 305,700 | 1763億4632万 | -2.68% | 15.75 | 2.08 |
| 12/29 | 2,822 | 2,894 | 2,822 | 2,884 | +1.8% | 318,200 | 1749億5108万 | -3.87% | 15.62 | 2.06 |
| 12/28 | 2,829 | 2,871 | 2,794 | 2,833 | +0.75% | 349,400 | 1718億5729万 | -6.01% | 15.35 | 2.02 |
| 12/25 | 2,815 | 2,858 | 2,750 | 2,812 | -0.14% | 542,500 | 1705億8337万 | -7.1% | 15.23 | 2.01 |
| 12/24 | 2,900 | 2,917 | 2,812 | 2,816 | -2.12% | 602,400 | 1708億2602万 | -7.37% | 15.25 | 2.01 |
| 12/22 | 2,885 | 2,926 | 2,873 | 2,877 | -0.28% | 236,400 | 1745億2644万 | -5.8% | 15.58 | 2.06 |
| 12/21 | 2,920 | 2,920 | 2,837 | 2,885 | -2% | 418,900 | 1750億1175万 | -5.84% | 15.63 | 2.06 |
| 12/18 | 2,982 | 3,060 | 2,933 | 2,944 | -1.27% | 634,100 | 1785億9084万 | -4.29% | 15.95 | 2.1 |
| 12/17 | 2,905 | 2,992 | 2,904 | 2,982 | +4.34% | 689,100 | 1808億9602万 | -3.31% | 16.15 | 2.13 |
| 12/16 | 2,888 | 2,891 | 2,817 | 2,858 | +0.95% | 385,800 | 1733億7385万 | -7.54% | 15.48 | 2.04 |
| 12/15 | 2,860 | 2,913 | 2,820 | 2,831 | -1.29% | 374,900 | 1717億3596万 | -8.68% | 15.34 | 2.02 |
| 12/14 | 2,870 | 2,879 | 2,832 | 2,868 | -1.75% | 455,800 | 1739億8048万 | -7.81% | 15.54 | 2.05 |
| 12/11 | 2,900 | 2,939 | 2,892 | 2,919 | -0.1% | 693,900 | 1770億7428万 | -6.47% | 15.81 | 2.09 |
| 12/10 | 2,919 | 2,945 | 2,880 | 2,922 | -1.25% | 577,400 | 1772億5626万 | -6.56% | 15.83 | 2.09 |
| 12/09 | 3,060 | 3,075 | 2,957 | 2,959 | -3.46% | 706,600 | 1795億78万 | -5.61% | 16.03 | 2.11 |
| 12/08 | 3,105 | 3,130 | 3,045 | 3,065 | -0.65% | 350,100 | 1859億3102万 | -2.79% | 16.6 | 2.19 |
| 12/07 | 3,135 | 3,155 | 3,080 | 3,085 | -0.96% | 315,500 | 1871億4428万 | -2.53% | 16.71 | 2.2 |
| 12/04 | 3,150 | 3,150 | 3,095 | 3,115 | -2.35% | 522,500 | 1889億6416万 | -1.92% | 16.87 | 2.23 |
| 12/03 | 3,240 | 3,240 | 3,180 | 3,190 | -0.31% | 434,900 | 1935億1385万 | +0.28% | 17.28 | 2.28 |
| 12/02 | 3,100 | 3,210 | 3,090 | 3,200 | +3.9% | 702,800 | 1941億2048万 | +0.53% | 17.33 | 2.29 |
| 12/01 | 3,090 | 3,100 | 3,060 | 3,080 | -0.81% | 382,300 | 1868億4096万 | -3.24% | 16.68 | 2.2 |
| 11/30 | 3,130 | 3,135 | 3,090 | 3,105 | -1.74% | 371,800 | 1883億5753万 | -2.6% | 16.82 | 2.22 |
| 11/27 | 3,210 | 3,215 | 3,150 | 3,160 | -1.56% | 430,500 | 1916億9398万 | -1% | 17.12 | 2.26 |
| 11/26 | 3,180 | 3,230 | 3,165 | 3,210 | +0.94% | 330,800 | 1947億2711万 | +0.5% | 17.39 | 2.29 |
| 11/25 | 3,200 | 3,200 | 3,155 | 3,180 | -1.4% | 362,900 | 1929億723万 | -0.5% | 17.23 | 2.27 |
| 11/24 | 3,225 | 3,265 | 3,215 | 3,225 | +0.16% | 554,000 | 1956億3705万 | +0.84% | 17.47 | 2.3 |
| 11/20 | 3,170 | 3,220 | 3,160 | 3,220 | +1.74% | 430,100 | 1953億3373万 | +0.85% | 17.44 | 2.3 |
| 11/19 | 3,175 | 3,195 | 3,150 | 3,165 | +0.64% | 474,400 | 1919億9729万 | -0.72% | 17.14 | 2.26 |
| 11/18 | 3,175 | 3,215 | 3,140 | 3,145 | -0.16% | 451,300 | 1907億8404万 | -1.22% | 17.04 | 2.25 |
| 11/17 | 3,175 | 3,185 | 3,135 | 3,150 | +0.48% | 292,900 | 1910億8735万 | -0.97% | 17.06 | 2.25 |
| 11/16 | 3,125 | 3,180 | 3,115 | 3,135 | -1.88% | 431,600 | 1901億7741万 | -1.35% | 16.98 | 2.24 |
| 11/13 | 3,105 | 3,200 | 3,100 | 3,195 | +1.91% | 501,700 | 1938億1717万 | +0.63% | 17.31 | 2.28 |
| 11/12 | 3,185 | 3,195 | 3,125 | 3,135 | -0.95% | 459,000 | 1901億7741万 | -1.17% | 16.98 | 2.24 |
| 11/11 | 3,120 | 3,200 | 3,105 | 3,165 | +2.59% | 710,700 | 1919億9729万 | -0.35% | 17.14 | 2.26 |
| 11/10 | 3,080 | 3,120 | 3,065 | 3,085 | -0.48% | 459,100 | 1871億4428万 | -2.9% | 16.71 | 2.2 |
| 11/09 | 3,120 | 3,145 | 3,060 | 3,100 | -0.16% | 750,000 | 1880億5422万 | -2.39% | 16.79 | 2.21 |
| 11/06 | 3,095 | 3,115 | 3,020 | 3,105 | +0.98% | 714,500 | 1883億5753万 | -2.33% | 16.82 | 2.22 |
| 11/05 | 3,160 | 3,235 | 3,060 | 3,075 | -1.91% | 1,256,900 | 1865億3765万 | -3.3% | 16.66 | 2.2 |
| 11/04 | 3,450 | 3,450 | 3,095 | 3,135 | -7.66% | 1,486,600 | 1901億7741万 | -1.32% | 16.98 | 2.24 |
