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 | 7,180 | 7,190 | 7,050 | 7,050 | -1.26% | 242,300 | 2690億7444万 | -4.34% | 15.15 | 2.03 |
| 03/30 | 7,210 | 7,240 | 7,140 | 7,140 | -0.97% | 129,700 | 2725億943万 | -3.42% | 15.34 | 2.06 |
| 03/29 | 7,240 | 7,270 | 7,190 | 7,210 | -0.83% | 128,300 | 2751億8109万 | -2.71% | 15.49 | 2.08 |
| 03/28 | 7,200 | 7,290 | 7,160 | 7,270 | +2.25% | 285,700 | 2774億7109万 | -2.11% | 15.62 | 2.1 |
| 03/25 | 7,200 | 7,210 | 7,080 | 7,110 | -0.97% | 226,600 | 2713億6444万 | -4.36% | 15.28 | 2.05 |
| 03/24 | 7,270 | 7,300 | 7,160 | 7,180 | -2.31% | 276,500 | 2740億3610万 | -3.55% | 15.43 | 2.07 |
| 03/23 | 7,350 | 7,380 | 7,290 | 7,350 | +1.1% | 254,200 | 2805億2442万 | -1.26% | 15.79 | 2.12 |
| 03/22 | 7,240 | 7,330 | 7,210 | 7,270 | +2.39% | 220,800 | 2774億7109万 | -2.21% | 15.62 | 2.1 |
| 03/18 | 7,150 | 7,190 | 7,080 | 7,100 | -0.14% | 334,800 | 2709億8277万 | -4.44% | 15.26 | 2.05 |
| 03/17 | 7,250 | 7,270 | 7,090 | 7,110 | -1.8% | 377,000 | 2713億6444万 | -4.22% | 15.28 | 2.05 |
| 03/16 | 7,290 | 7,330 | 7,210 | 7,240 | -1.36% | 168,800 | 2763億2609万 | -2.53% | 15.56 | 2.09 |
| 03/15 | 7,330 | 7,370 | 7,270 | 7,340 | +0.69% | 344,800 | 2801億4275万 | -1.45% | 15.77 | 2.12 |
| 03/14 | 7,320 | 7,370 | 7,250 | 7,290 | +0.55% | 492,100 | 2782億3442万 | -2.58% | 15.67 | 2.1 |
| 03/11 | 7,230 | 7,290 | 7,200 | 7,250 | -0.68% | 342,000 | 2767億776万 | -3.53% | 15.58 | 2.09 |
| 03/10 | 7,230 | 7,330 | 7,230 | 7,300 | +2.1% | 248,200 | 2786億1609万 | -3.27% | 15.69 | 2.1 |
| 03/09 | 7,250 | 7,270 | 7,100 | 7,150 | -1.79% | 472,500 | 2728億9110万 | -5.82% | 15.36 | 2.06 |
| 03/08 | 7,380 | 7,390 | 7,190 | 7,280 | -2.15% | 379,600 | 2778億5276万 | -4.76% | 15.64 | 2.1 |
| 03/07 | 7,480 | 7,480 | 7,360 | 7,440 | -0.93% | 188,400 | 2839億5941万 | -3.25% | 15.99 | 2.15 |
| 03/04 | 7,670 | 7,680 | 7,430 | 7,510 | -3.1% | 375,200 | 2866億3107万 | -2.77% | 16.14 | 2.17 |
| 03/03 | 7,720 | 7,770 | 7,670 | 7,750 | -1.52% | 397,700 | 2957億9105万 | 0% | 16.65 | 2.23 |
| 03/02 | 7,810 | 7,890 | 7,720 | 7,870 | +1.42% | 221,600 | 3003億7104万 | +1.38% | 16.91 | 2.27 |
| 03/01 | 7,760 | 7,800 | 7,700 | 7,760 | -0.39% | 207,400 | 2961億7272万 | -0.01% | 16.68 | 2.24 |
| 02/29 | 7,840 | 7,850 | 7,750 | 7,790 | +0.52% | 161,200 | 2973億1772万 | +0.36% | 16.74 | 2.25 |
| 02/26 | 7,730 | 7,810 | 7,710 | 7,750 | +0.26% | 236,800 | 2957億9105万 | -0.15% | 16.65 | 2.23 |
| 02/25 | 7,730 | 7,770 | 7,650 | 7,730 | +1.18% | 241,900 | 2950億2772万 | -0.14% | 16.61 | 2.23 |
| 02/24 | 7,580 | 7,810 | 7,580 | 7,640 | +0.79% | 336,500 | 2915億9273万 | -1.13% | 16.42 | 2.2 |
| 02/23 | 7,700 | 7,760 | 7,530 | 7,580 | -0.52% | 295,300 | 2893億273万 | -1.92% | 16.29 | 2.19 |
| 02/22 | 7,410 | 7,660 | 7,410 | 7,620 | +2.56% | 268,200 | 2908億2940万 | -1.46% | 16.37 | 2.2 |
| 02/19 | 7,400 | 7,480 | 7,350 | 7,430 | +0.68% | 370,900 | 2835億7774万 | -4.02% | 15.97 | 2.14 |
| 02/18 | 7,340 | 7,480 | 7,310 | 7,380 | +2.93% | 354,900 | 2816億6941万 | -4.81% | 15.86 | 2.13 |
| 02/17 | 7,100 | 7,280 | 7,100 | 7,170 | +0.99% | 374,000 | 2736億5443万 | -7.79% | 15.41 | 2.07 |
| 02/16 | 7,150 | 7,210 | 7,010 | 7,100 | -0.84% | 370,600 | 2709億8277万 | -9.01% | 15.26 | 2.05 |
| 02/15 | 7,280 | 7,310 | 6,990 | 7,160 | +3.17% | 538,100 | 2732億7277万 | -8.73% | 15.39 | 2.06 |
| 02/12 | 7,050 | 7,120 | 6,800 | 6,940 | -4.01% | 614,200 | 2648億7612万 | -12.01% | 14.91 | 2 |
| 02/10 | 7,500 | 7,730 | 7,180 | 7,230 | -6.71% | 474,000 | 2759億4443万 | -8.92% | 15.54 | 2.08 |
| 02/09 | 7,950 | 7,990 | 7,700 | 7,750 | -5.6% | 270,600 | 2957億9105万 | -2.83% | 16.65 | 2.23 |
| 02/08 | 7,980 | 8,270 | 7,980 | 8,210 | +1.61% | 173,300 | 3133億4768万 | +2.7% | 17.64 | 2.37 |
| 02/05 | 7,980 | 8,140 | 7,960 | 8,080 | +0.25% | 179,400 | 3083億8603万 | +1.03% | 17.36 | 2.33 |
| 02/04 | 8,400 | 8,410 | 8,000 | 8,060 | -4.16% | 311,800 | 3076億2269万 | +0.64% | 17.32 | 2.32 |
| 02/03 | 8,220 | 8,430 | 8,200 | 8,410 | -0.59% | 188,800 | 3209億8100万 | +4.88% | 18.07 | 2.42 |
| 02/02 | 8,350 | 8,560 | 8,320 | 8,460 | +0.48% | 216,200 | 3228億8933万 | +5.6% | 18.18 | 2.44 |
| 02/01 | 8,310 | 8,470 | 8,300 | 8,420 | +1.57% | 206,300 | 3213億6267万 | +5.22% | 18.09 | 2.43 |
| 01/29 | 8,170 | 8,300 | 8,030 | 8,290 | +1.59% | 313,100 | 3164億101万 | +3.65% | 17.81 | 2.39 |
| 01/28 | 8,080 | 8,260 | 8,050 | 8,160 | +0.87% | 322,600 | 3114億3935万 | +2.04% | 17.54 | 2.35 |
| 01/27 | 8,010 | 8,090 | 7,930 | 8,090 | +3.45% | 380,100 | 3087億6769万 | +1.1% | 17.38 | 2.33 |
| 01/26 | 7,760 | 7,910 | 7,710 | 7,820 | +0.64% | 195,300 | 2984億6271万 | -2.38% | 16.8 | 2.25 |
| 01/25 | 7,870 | 7,890 | 7,710 | 7,770 | -0.26% | 279,500 | 2965億5438万 | -3.12% | 16.7 | 2.24 |
| 01/22 | 7,520 | 7,800 | 7,440 | 7,790 | +7.75% | 383,900 | 2973億1772万 | -2.99% | 16.74 | 2.25 |
| 01/21 | 7,390 | 7,490 | 7,210 | 7,230 | -2.17% | 256,900 | 2759億4443万 | -10.05% | 15.54 | 2.08 |
| 01/20 | 7,610 | 7,640 | 7,360 | 7,390 | -3.4% | 201,700 | 2820億5108万 | -8.44% | 15.88 | 2.13 |
| 01/19 | 7,710 | 7,770 | 7,610 | 7,650 | -0.78% | 208,400 | 2919億7439万 | -5.44% | 16.44 | 2.21 |
| 01/18 | 7,620 | 7,730 | 7,590 | 7,710 | -1.41% | 199,800 | 2942億6439万 | -4.8% | 16.57 | 2.22 |
| 01/15 | 7,810 | 7,950 | 7,760 | 7,820 | +1.16% | 201,100 | 2984億6271万 | -3.55% | 16.8 | 2.25 |
| 01/14 | 7,840 | 7,900 | 7,610 | 7,730 | -3.01% | 264,500 | 2950億2772万 | -4.77% | 16.61 | 2.23 |
| 01/13 | 7,860 | 7,990 | 7,820 | 7,970 | +1.79% | 283,800 | 3041億8770万 | -1.85% | 17.13 | 2.3 |
| 01/12 | 8,080 | 8,080 | 7,800 | 7,830 | -3.93% | 305,300 | 2988億4438万 | -3.45% | 16.83 | 2.26 |
| 01/08 | 8,130 | 8,240 | 8,050 | 8,150 | -0.85% | 299,700 | 3110億5769万 | +0.64% | 17.51 | 2.35 |
| 01/07 | 8,200 | 8,310 | 8,160 | 8,220 | +0.24% | 365,500 | 3137億2935万 | +2.05% | 17.66 | 2.37 |
| 01/06 | 8,190 | 8,290 | 8,170 | 8,200 | +0.12% | 220,700 | 3129億6602万 | +2.4% | 17.62 | 2.36 |
| 01/05 | 8,150 | 8,250 | 8,090 | 8,190 | -0.24% | 253,000 | 3125億8435万 | +2.8% | 17.6 | 2.36 |
| 01/04 | 8,290 | 8,420 | 8,140 | 8,210 | -1.2% | 187,400 | 3133億4768万 | +3.49% | 17.64 | 2.37 |
| 2015 |
| 12/30 | 8,350 | 8,350 | 8,220 | 8,310 | -0.48% | 168,200 | 3171億6434万 | +5.22% | 17.86 | 2.4 |
| 12/29 | 8,250 | 8,350 | 8,210 | 8,350 | +0.6% | 179,800 | 3186億9100万 | +6.19% | 17.94 | 2.41 |
| 12/28 | 8,300 | 8,320 | 8,190 | 8,300 | +1.1% | 152,600 | 3167億8268万 | +6.07% | 17.84 | 2.39 |
| 12/25 | 8,250 | 8,310 | 8,180 | 8,210 | -0.48% | 180,300 | 3133億4768万 | +5.42% | 17.64 | 2.37 |
| 12/24 | 8,400 | 8,450 | 8,230 | 8,250 | -0.72% | 231,700 | 3148億7435万 | +6.38% | 17.73 | 2.38 |
| 12/22 | 8,360 | 8,430 | 8,270 | 8,310 | +0.61% | 273,100 | 3171億6434万 | +7.61% | 17.86 | 2.4 |
| 12/21 | 8,280 | 8,350 | 8,180 | 8,260 | -0.48% | 250,200 | 3152億5601万 | +7.5% | 17.75 | 2.38 |
| 12/18 | 8,280 | 8,400 | 8,220 | 8,300 | 0% | 439,700 | 3167億8268万 | +8.51% | 17.84 | 2.39 |
| 12/17 | 8,160 | 8,320 | 8,160 | 8,300 | +3.11% | 416,100 | 3167億8268万 | +9.08% | 17.84 | 2.39 |
| 12/16 | 8,020 | 8,110 | 7,940 | 8,050 | +0.37% | 252,200 | 3072億4103万 | +6.31% | 17.3 | 2.32 |
| 12/15 | 8,000 | 8,130 | 8,000 | 8,020 | +0.25% | 266,000 | 3060億9603万 | +6.28% | 17.23 | 2.31 |
| 12/14 | 7,890 | 8,030 | 7,890 | 8,000 | -0.5% | 202,600 | 3053億3270万 | +6.41% | 17.19 | 2.31 |
| 12/11 | 7,870 | 8,060 | 7,870 | 8,040 | +2.03% | 368,200 | 3068億5936万 | +7.11% | 17.28 | 2.32 |
| 12/10 | 7,750 | 7,960 | 7,740 | 7,880 | +0.25% | 235,800 | 3007億5271万 | +5.24% | 16.93 | 2.27 |
| 12/09 | 7,900 | 8,000 | 7,860 | 7,860 | -1.01% | 217,300 | 2999億8938万 | +5.12% | 16.89 | 2.27 |
| 12/08 | 8,080 | 8,090 | 7,860 | 7,940 | -1.24% | 348,100 | 3030億4270万 | +6.32% | 17.06 | 2.29 |
| 12/07 | 7,880 | 8,070 | 7,880 | 8,040 | +2.81% | 559,900 | 3068億5936万 | +7.75% | 17.28 | 2.32 |
| 12/04 | 7,650 | 7,840 | 7,550 | 7,820 | +1.56% | 684,900 | 2984億6271万 | +4.98% | 16.8 | 2.25 |
| 12/03 | 7,640 | 7,750 | 7,600 | 7,700 | +1.99% | 565,400 | 2938億8272万 | +3.54% | 16.55 | 2.22 |
| 12/02 | 7,420 | 7,600 | 7,410 | 7,550 | +6.94% | 1,017,900 | 2881億5773万 | +1.57% | 16.22 | 2.18 |
| 12/01 | 7,030 | 7,100 | 7,020 | 7,060 | 0% | 267,100 | 2694億5611万 | -5.06% | 15.17 | 2.04 |
| 11/30 | 7,160 | 7,160 | 7,030 | 7,060 | -1.4% | 235,800 | 2694億5611万 | -5.34% | 15.17 | 2.04 |
| 11/27 | 7,280 | 7,300 | 7,110 | 7,160 | -2.59% | 460,200 | 2732億7277万 | -4.29% | 15.39 | 2.06 |
| 11/26 | 7,360 | 7,420 | 7,330 | 7,350 | +0.14% | 142,900 | 2805億2442万 | -2.04% | 15.79 | 2.12 |
| 11/25 | 7,360 | 7,390 | 7,320 | 7,340 | -1.08% | 242,900 | 2801億4275万 | -2.37% | 15.77 | 2.12 |
| 11/24 | 7,400 | 7,450 | 7,340 | 7,420 | +0.27% | 288,000 | 2831億9608万 | -1.5% | 15.95 | 2.14 |
| 11/20 | 7,390 | 7,420 | 7,350 | 7,400 | +0.14% | 179,800 | 2824億3275万 | -1.91% | 15.9 | 2.13 |
| 11/19 | 7,310 | 7,450 | 7,210 | 7,390 | +0.14% | 282,100 | 2820億5108万 | -2.11% | 15.88 | 2.13 |
| 11/18 | 7,420 | 7,480 | 7,380 | 7,380 | -0.4% | 163,100 | 2816億6941万 | -2.24% | 15.86 | 2.13 |
| 11/17 | 7,460 | 7,460 | 7,390 | 7,410 | +0.54% | 213,400 | 2828億1441万 | -1.88% | 15.92 | 2.14 |
| 11/16 | 7,300 | 7,420 | 7,270 | 7,370 | -0.14% | 202,600 | 2812億8775万 | -2.32% | 15.84 | 2.12 |
| 11/13 | 7,300 | 7,380 | 7,300 | 7,380 | +0.96% | 271,300 | 2816億6941万 | -2.07% | 15.86 | 2.13 |
| 11/12 | 7,350 | 7,400 | 7,300 | 7,310 | -0.68% | 174,800 | 2789億9775万 | -2.92% | 15.71 | 2.11 |
| 11/11 | 7,330 | 7,400 | 7,320 | 7,360 | -0.54% | 224,900 | 2809億608万 | -2.31% | 15.82 | 2.12 |
| 11/10 | 7,300 | 7,400 | 7,280 | 7,400 | +0.82% | 268,800 | 2824億3275万 | -1.77% | 15.9 | 2.13 |
| 11/09 | 7,550 | 7,580 | 7,320 | 7,340 | -4.55% | 691,000 | 2801億4275万 | -2.37% | 15.77 | 2.12 |
| 11/06 | 7,600 | 7,710 | 7,600 | 7,690 | +1.32% | 153,600 | 2935億106万 | +2.42% | 16.53 | 2.22 |
| 11/05 | 7,630 | 7,650 | 7,590 | 7,590 | -0.13% | 169,700 | 2896億8440万 | +1.5% | 16.31 | 2.19 |
| 11/04 | 7,710 | 7,740 | 7,590 | 7,600 | -0.65% | 212,700 | 2900億6606万 | +2.05% | 16.33 | 2.19 |
