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 | 4,715 | 4,715 | 4,625 | 4,625 | -2.32% | 221,900 | 2647億6675万 | -5.24% | - | 1.7 |
| 03/30 | 4,795 | 4,805 | 4,730 | 4,735 | -1.15% | 132,300 | 2710億6391万 | -3.19% | - | 1.74 |
| 03/29 | 4,810 | 4,840 | 4,755 | 4,790 | -0.73% | 146,700 | 2742億1248万 | -2.04% | - | 1.76 |
| 03/28 | 4,805 | 4,845 | 4,765 | 4,825 | +1.69% | 196,500 | 2762億1612万 | -1.31% | - | 1.77 |
| 03/25 | 4,785 | 4,790 | 4,705 | 4,745 | -0.32% | 200,600 | 2716億3637万 | -2.91% | - | 1.74 |
| 03/24 | 4,785 | 4,820 | 4,750 | 4,760 | -0.31% | 243,600 | 2724億9508万 | -2.62% | - | 1.75 |
| 03/23 | 4,755 | 4,830 | 4,745 | 4,775 | +0.42% | 245,800 | 2733億5378万 | -2.11% | - | 1.75 |
| 03/22 | 4,795 | 4,835 | 4,675 | 4,755 | +0.53% | 284,300 | 2721億3466万 | -2.34% | - | 1.74 |
| 03/18 | 4,750 | 4,800 | 4,680 | 4,730 | -1.46% | 204,200 | 2707億388万 | -2.65% | - | 1.73 |
| 03/17 | 4,855 | 4,895 | 4,780 | 4,800 | -1.13% | 194,100 | 2747億1007万 | -0.81% | - | 1.76 |
| 03/16 | 4,815 | 4,885 | 4,810 | 4,855 | +0.21% | 203,300 | 2778億5779万 | +0.6% | - | 1.78 |
| 03/15 | 4,900 | 4,905 | 4,805 | 4,845 | -1.62% | 275,600 | 2772億8548万 | +0.41% | - | 1.78 |
| 03/14 | 4,880 | 4,945 | 4,870 | 4,925 | +2.28% | 268,000 | 2818億6398万 | +1.8% | - | 1.81 |
| 03/11 | 4,725 | 4,860 | 4,710 | 4,815 | -0.21% | 427,100 | 2755億6854万 | -0.56% | - | 1.76 |
| 03/10 | 4,930 | 4,965 | 4,800 | 4,825 | -2.03% | 381,700 | 2761億4085万 | -0.58% | - | 1.77 |
| 03/09 | 4,955 | 5,020 | 4,905 | 4,925 | -1.7% | 225,300 | 2818億6398万 | +1.21% | - | 1.81 |
| 03/08 | 5,100 | 5,140 | 4,940 | 5,010 | -2.34% | 178,800 | 2867億2864万 | +2.66% | - | 1.84 |
| 03/07 | 5,130 | 5,200 | 5,100 | 5,130 | -0.39% | 121,500 | 2935億9639万 | +4.93% | - | 1.88 |
| 03/04 | 5,140 | 5,220 | 5,080 | 5,150 | 0% | 195,900 | 2947億4101万 | +5.51% | - | 1.89 |
| 03/03 | 5,100 | 5,160 | 5,020 | 5,150 | -0.19% | 168,700 | 2947億4101万 | +5.88% | - | 1.89 |
| 03/02 | 5,050 | 5,180 | 5,010 | 5,160 | +3.72% | 173,900 | 2953億1333万 | +6.15% | - | 1.89 |
| 03/01 | 4,845 | 5,000 | 4,835 | 4,975 | +2.37% | 172,400 | 2847億2554万 | +2.49% | - | 1.82 |
| 02/29 | 5,010 | 5,050 | 4,850 | 4,860 | -1.82% | 231,000 | 2781億4395万 | +0.08% | - | 1.78 |
| 02/26 | 4,940 | 4,995 | 4,875 | 4,950 | +0.61% | 164,600 | 2832億9476万 | +1.89% | - | 1.81 |
| 02/25 | 4,890 | 4,960 | 4,855 | 4,920 | +1.34% | 157,600 | 2815億7782万 | +1.42% | - | 1.8 |
| 02/24 | 4,715 | 4,870 | 4,705 | 4,855 | +2.64% | 229,800 | 2778億5779万 | +0.06% | - | 1.78 |
| 02/23 | 4,770 | 4,815 | 4,710 | 4,730 | -0.63% | 248,200 | 2707億388万 | -2.67% | - | 1.73 |
| 02/22 | 4,700 | 4,800 | 4,655 | 4,760 | -0.31% | 165,800 | 2723億9797万 | -2.34% | - | 1.74 |
| 02/19 | 4,765 | 4,830 | 4,690 | 4,775 | +0.32% | 195,000 | 2732億5637万 | -2.31% | - | 1.75 |
| 02/18 | 4,665 | 4,805 | 4,625 | 4,760 | +5.19% | 335,300 | 2723億9797万 | -2.84% | - | 1.74 |
| 02/17 | 4,565 | 4,680 | 4,475 | 4,525 | -0.11% | 296,900 | 2589億4975万 | -7.93% | - | 1.66 |
| 02/16 | 4,440 | 4,605 | 4,415 | 4,530 | +0.11% | 243,600 | 2592億3589万 | -8.23% | - | 1.66 |
| 02/15 | 4,400 | 4,570 | 4,400 | 4,525 | +7.1% | 303,000 | 2589億4975万 | -8.9% | - | 1.66 |
| 02/12 | 4,400 | 4,495 | 4,195 | 4,225 | -5.38% | 385,200 | 2417億8181万 | -15.48% | - | 1.55 |
| 02/10 | 4,680 | 4,770 | 4,365 | 4,465 | -7.75% | 426,800 | 2555億1617万 | -11.46% | - | 1.64 |
| 02/09 | 4,890 | 4,960 | 4,820 | 4,840 | -6.2% | 200,100 | 2769億7609万 | -4.67% | - | 1.77 |
| 02/08 | 5,010 | 5,200 | 4,930 | 5,160 | +2.58% | 199,700 | 2952億8856万 | +1.32% | - | 1.89 |
| 02/05 | 5,020 | 5,110 | 4,990 | 5,030 | -0.98% | 163,600 | 2878億4912万 | -1.39% | - | 1.84 |
| 02/04 | 5,120 | 5,130 | 5,050 | 5,080 | -1.74% | 162,400 | 2907億1044万 | -0.66% | - | 1.86 |
| 02/03 | 5,180 | 5,240 | 5,110 | 5,170 | -1.9% | 235,400 | 2958億6082万 | +1% | - | 1.89 |
| 02/02 | 5,110 | 5,320 | 5,090 | 5,270 | +0.76% | 248,400 | 3015億8347万 | +2.93% | - | 1.93 |
| 02/01 | 5,100 | 5,270 | 5,050 | 5,230 | +6.3% | 453,300 | 2992億9441万 | +2.21% | - | 1.92 |
| 01/29 | 4,785 | 4,940 | 4,700 | 4,920 | +4.13% | 507,700 | 2815億5421万 | -3.94% | - | 1.8 |
| 01/28 | 4,770 | 4,800 | 4,650 | 4,725 | -6.99% | 588,300 | 2703億9505万 | -8.02% | - | 1.73 |
| 01/27 | 5,060 | 5,100 | 5,010 | 5,080 | +2.01% | 140,500 | 2907億1044万 | -1.59% | - | 1.86 |
| 01/26 | 4,985 | 5,040 | 4,940 | 4,980 | -1.19% | 141,700 | 2849億8780万 | -3.71% | - | 1.83 |
| 01/25 | 5,010 | 5,070 | 4,965 | 5,040 | +2.65% | 143,200 | 2884億2138万 | -2.74% | - | 1.85 |
| 01/22 | 4,950 | 4,950 | 4,750 | 4,910 | +3.04% | 308,000 | 2809億8194万 | -5.45% | - | 1.8 |
| 01/21 | 4,920 | 4,965 | 4,755 | 4,765 | -3.83% | 226,000 | 2726億6886万 | -8.59% | - | 1.75 |
| 01/20 | 5,070 | 5,080 | 4,940 | 4,955 | -2.08% | 258,600 | 2835億4128万 | -5.4% | - | 1.82 |
| 01/19 | 5,000 | 5,090 | 5,000 | 5,060 | 0% | 192,000 | 2895億4972万 | -3.62% | - | 1.85 |
| 01/18 | 5,020 | 5,060 | 4,960 | 5,060 | -0.98% | 147,800 | 2895億4972万 | -3.77% | - | 1.85 |
| 01/15 | 5,120 | 5,190 | 5,060 | 5,110 | +1.19% | 222,900 | 2924億1088万 | -3% | - | 1.87 |
| 01/14 | 5,040 | 5,070 | 4,975 | 5,050 | -2.32% | 176,300 | 2889億7749万 | -4.34% | - | 1.85 |
| 01/13 | 5,160 | 5,180 | 5,090 | 5,170 | +2.17% | 185,000 | 2958億4428万 | -2.27% | - | 1.89 |
| 01/12 | 5,190 | 5,220 | 5,040 | 5,060 | -4.35% | 257,800 | 2895億4972万 | -4.55% | - | 1.85 |
| 01/08 | 5,320 | 5,390 | 5,270 | 5,290 | -0.56% | 222,600 | 3027億1107万 | -0.53% | - | 1.94 |
| 01/07 | 5,330 | 5,430 | 5,260 | 5,320 | -0.19% | 240,400 | 3044億2777万 | -0.09% | - | 1.95 |
| 01/06 | 5,370 | 5,430 | 5,250 | 5,330 | +0.19% | 133,100 | 3050億 | -0.02% | - | 1.95 |
| 01/05 | 5,240 | 5,360 | 5,230 | 5,320 | +1.33% | 124,400 | 3044億2777万 | -0.32% | - | 1.95 |
| 01/04 | 5,340 | 5,390 | 5,230 | 5,250 | -1.87% | 89,700 | 3004億2214万 | -1.8% | - | 1.92 |
| 2015 |
| 12/30 | 5,410 | 5,440 | 5,350 | 5,350 | -0.19% | 103,000 | 3061億6159万 | -0.11% | - | 1.96 |
| 12/29 | 5,180 | 5,410 | 5,160 | 5,360 | +2.88% | 144,900 | 3067億3385万 | 0% | - | 1.96 |
| 12/28 | 5,190 | 5,210 | 5,140 | 5,210 | +0.39% | 81,000 | 2981億4988万 | -2.89% | - | 1.91 |
| 12/25 | 5,220 | 5,230 | 5,170 | 5,190 | -0.19% | 31,200 | 2970億535万 | -3.5% | - | 1.9 |
| 12/24 | 5,370 | 5,370 | 5,180 | 5,200 | -2.62% | 92,200 | 2975億7762万 | -3.49% | - | 1.91 |
| 12/22 | 5,310 | 5,350 | 5,300 | 5,340 | +0.95% | 74,400 | 3055億8932万 | -1.04% | - | 1.96 |
| 12/21 | 5,300 | 5,310 | 5,210 | 5,290 | -1.12% | 131,200 | 3027億2800万 | -2% | - | 1.94 |
| 12/18 | 5,340 | 5,550 | 5,330 | 5,350 | +0.38% | 207,700 | 3061億6159万 | -0.91% | - | 1.96 |
| 12/17 | 5,310 | 5,440 | 5,270 | 5,330 | +1.91% | 235,300 | 3050億1706万 | -1.26% | - | 1.95 |
| 12/16 | 5,360 | 5,410 | 5,210 | 5,230 | -1.88% | 199,000 | 2992億9441万 | -3.08% | - | 1.92 |
| 12/15 | 5,400 | 5,460 | 5,330 | 5,330 | -1.48% | 119,000 | 3050億1706万 | -1.24% | - | 1.95 |
| 12/14 | 5,290 | 5,420 | 5,280 | 5,410 | +0.37% | 177,800 | 3095億9518万 | +0.3% | - | 1.98 |
| 12/11 | 5,350 | 5,390 | 5,310 | 5,390 | +2.67% | 319,600 | 3084億5065万 | +0.07% | - | 1.98 |
| 12/10 | 5,220 | 5,270 | 5,200 | 5,250 | -0.38% | 128,900 | 3004億3894万 | -2.36% | - | 1.92 |
| 12/09 | 5,310 | 5,360 | 5,240 | 5,270 | -0.57% | 153,400 | 3015億8347万 | -1.94% | - | 1.93 |
| 12/08 | 5,400 | 5,440 | 5,290 | 5,300 | -1.49% | 124,600 | 3033億26万 | -1.29% | - | 1.94 |
| 12/07 | 5,350 | 5,410 | 5,340 | 5,380 | +1.13% | 101,700 | 3078億7838万 | +0.13% | - | 1.97 |
| 12/04 | 5,350 | 5,370 | 5,300 | 5,320 | -2.39% | 162,700 | 3044億4479万 | -0.93% | - | 1.95 |
| 12/03 | 5,480 | 5,500 | 5,420 | 5,450 | -0.73% | 105,700 | 3118億8423万 | +1.53% | - | 2 |
| 12/02 | 5,460 | 5,540 | 5,460 | 5,490 | +0.55% | 155,700 | 3141億7329万 | +2.39% | - | 2.01 |
| 12/01 | 5,470 | 5,540 | 5,440 | 5,460 | -0.18% | 134,100 | 3124億5650万 | +1.96% | - | 2 |
| 11/30 | 5,440 | 5,510 | 5,400 | 5,470 | -0.36% | 387,200 | 3130億2876万 | +2.3% | - | 2 |
| 11/27 | 5,480 | 5,530 | 5,440 | 5,490 | -0.9% | 161,400 | 3141億7329万 | +2.92% | - | 2.01 |
| 11/26 | 5,540 | 5,570 | 5,500 | 5,540 | +0.73% | 128,100 | 3170億3462万 | +4.06% | - | 2.03 |
| 11/25 | 5,450 | 5,520 | 5,420 | 5,500 | +0.73% | 194,600 | 3147億4556万 | +3.56% | - | 2.02 |
| 11/24 | 5,490 | 5,530 | 5,420 | 5,460 | -0.18% | 216,100 | 3124億5650万 | +3.1% | - | 2 |
| 11/20 | 5,510 | 5,550 | 5,430 | 5,470 | -1.44% | 198,200 | 3130億32万 | +3.54% | - | 2 |
| 11/19 | 5,510 | 5,580 | 5,470 | 5,550 | +2.21% | 343,100 | 3175億7802万 | +5.39% | - | 2.03 |
| 11/18 | 5,430 | 5,480 | 5,410 | 5,430 | +0.37% | 91,200 | 3107億1147万 | +3.63% | - | 1.99 |
| 11/17 | 5,430 | 5,460 | 5,340 | 5,410 | +0.74% | 187,500 | 3095億6704万 | +3.66% | - | 1.98 |
| 11/16 | 5,240 | 5,390 | 5,210 | 5,370 | +0.75% | 157,400 | 3072億7819万 | +3.27% | - | 1.97 |
| 11/13 | 5,310 | 5,360 | 5,240 | 5,330 | 0% | 213,600 | 3049億8934万 | +2.9% | - | 1.95 |
| 11/12 | 5,210 | 5,350 | 5,180 | 5,330 | +1.33% | 171,700 | 3049億8934万 | +3.13% | - | 1.95 |
| 11/11 | 5,240 | 5,280 | 5,230 | 5,260 | -0.19% | 190,800 | 3009億8385万 | +1.96% | - | 1.93 |
| 11/10 | 5,210 | 5,300 | 5,210 | 5,270 | +0.38% | 175,500 | 3015億5607万 | +2.25% | - | 1.93 |
| 11/09 | 5,210 | 5,300 | 5,210 | 5,250 | +0.77% | 159,300 | 3004億1164万 | +2.06% | - | 1.92 |
| 11/06 | 5,210 | 5,250 | 5,150 | 5,210 | +0.77% | 120,800 | 2981億2279万 | +1.38% | - | 1.91 |
| 11/05 | 5,160 | 5,230 | 5,120 | 5,170 | 0% | 166,400 | 2958億3394万 | +0.72% | - | 1.89 |
| 11/04 | 5,210 | 5,280 | 5,140 | 5,170 | +0.58% | 195,600 | 2958億3394万 | +0.88% | - | 1.89 |
