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 | 1,060 | 1,067 | 1,048 | 1,048 | -1.78% | 5,000 | 140億8422万 | +0.87% | 13.4 | 1.25 |
| 03/30 | 1,078 | 1,078 | 1,055 | 1,067 | +0.28% | 4,700 | 143億3956万 | +2.99% | 13.64 | 1.28 |
| 03/29 | 1,060 | 1,075 | 1,020 | 1,064 | -2.3% | 11,200 | 142億9924万 | +2.9% | 13.6 | 1.27 |
| 03/28 | 1,084 | 1,089 | 1,075 | 1,089 | +0.83% | 13,400 | 146億3522万 | +5.63% | 13.92 | 1.3 |
| 03/25 | 1,073 | 1,087 | 1,071 | 1,080 | +0.75% | 8,300 | 145億1427万 | +5.06% | 13.81 | 1.29 |
| 03/24 | 1,075 | 1,075 | 1,065 | 1,072 | -0.28% | 4,800 | 144億676万 | +4.59% | 13.71 | 1.28 |
| 03/23 | 1,064 | 1,080 | 1,064 | 1,075 | +1.42% | 2,800 | 144億4707万 | +5.19% | 13.74 | 1.29 |
| 03/22 | 1,070 | 1,098 | 1,053 | 1,060 | +1.92% | 5,200 | 142億4549万 | +4.02% | 13.55 | 1.27 |
| 03/18 | 1,055 | 1,069 | 1,034 | 1,040 | -1.61% | 7,000 | 139億7670万 | +2.36% | 13.3 | 1.24 |
| 03/17 | 1,077 | 1,095 | 1,057 | 1,057 | -1.58% | 6,300 | 142億517万 | +4.55% | 13.51 | 1.26 |
| 03/16 | 1,085 | 1,085 | 1,069 | 1,074 | -0.09% | 3,900 | 144億3363万 | +6.23% | 13.73 | 1.28 |
| 03/15 | 1,070 | 1,076 | 1,065 | 1,075 | +1.03% | 7,900 | 144億4707万 | +6.23% | 13.74 | 1.29 |
| 03/14 | 1,047 | 1,075 | 1,047 | 1,064 | +3.1% | 9,400 | 142億9924万 | +5.03% | 13.6 | 1.27 |
| 03/11 | 1,006 | 1,035 | 1,006 | 1,032 | +0.78% | 6,300 | 138億6919万 | +1.47% | 13.19 | 1.23 |
| 03/10 | 1,001 | 1,024 | 1,001 | 1,024 | +0.99% | 6,500 | 137億6168万 | +0.29% | 13.09 | 1.22 |
| 03/09 | 1,011 | 1,016 | 1,010 | 1,014 | -0.49% | 5,600 | 136億2728万 | -1.27% | 12.96 | 1.21 |
| 03/08 | 1,027 | 1,030 | 1,008 | 1,019 | -0.78% | 7,200 | 136億9448万 | -1.45% | 13.03 | 1.22 |
| 03/07 | 1,031 | 1,031 | 1,022 | 1,027 | +0.2% | 3,700 | 138億199万 | -1.25% | 13.13 | 1.23 |
| 03/04 | 1,015 | 1,028 | 1,015 | 1,025 | +1.08% | 3,700 | 137億7512万 | -1.82% | 13.1 | 1.23 |
| 03/03 | 1,009 | 1,019 | 1,006 | 1,014 | +0.5% | 5,600 | 136億2728万 | -3.24% | 12.96 | 1.21 |
| 03/02 | 1,010 | 1,015 | 1,008 | 1,009 | +1.2% | 5,000 | 135億6009万 | -4.18% | 12.9 | 1.21 |
| 03/01 | 1,001 | 1,008 | 997 | 997 | -0.2% | 4,400 | 133億9882万 | -5.59% | 12.75 | 1.19 |
| 02/29 | 1,004 | 1,017 | 993 | 999 | +1.11% | 7,400 | 134億2570万 | -5.75% | 12.77 | 1.19 |
| 02/26 | 980 | 992 | 978 | 988 | +2.81% | 8,900 | 132億7787万 | -7.06% | 12.63 | 1.18 |
| 02/25 | 980 | 980 | 955 | 961 | -2.54% | 22,600 | 129億1501万 | -9.68% | 12.29 | 1.15 |
| 02/24 | 995 | 1,000 | 975 | 986 | -1.2% | 10,700 | 132億5099万 | -7.68% | 12.61 | 1.18 |
| 02/23 | 1,010 | 1,010 | 998 | 998 | -0.7% | 3,100 | 134億1226万 | -6.99% | 12.76 | 1.19 |
| 02/22 | 1,000 | 1,011 | 998 | 1,005 | +0.3% | 3,100 | 135億633万 | -6.69% | 12.85 | 1.2 |
| 02/19 | 999 | 1,004 | 995 | 1,002 | -0.89% | 6,900 | 134億6602万 | -7.39% | 12.81 | 1.2 |
| 02/18 | 1,033 | 1,033 | 1,007 | 1,011 | +0.8% | 4,000 | 135億8697万 | -6.91% | 12.93 | 1.21 |
| 02/17 | 1,002 | 1,015 | 993 | 1,003 | +0.3% | 6,100 | 134億7945万 | -8.07% | 12.82 | 1.2 |
| 02/16 | 994 | 1,055 | 993 | 1,000 | +2.56% | 15,900 | 134億3914万 | -8.76% | 12.78 | 1.2 |
| 02/15 | 940 | 980 | 940 | 975 | +6.79% | 14,600 | 131億316万 | -11.6% | 12.47 | 1.17 |
| 02/12 | 1,004 | 1,025 | 913 | 913 | -14.19% | 46,200 | 122億6993万 | -17.75% | 11.67 | 1.09 |
| 02/10 | 1,092 | 1,095 | 1,064 | 1,064 | -2.03% | 6,000 | 142億9924万 | -5.08% | 13.6 | 1.27 |
| 02/09 | 1,109 | 1,150 | 1,086 | 1,086 | -3.12% | 6,800 | 145億9490万 | -3.47% | 13.88 | 1.3 |
| 02/08 | 1,129 | 1,134 | 1,098 | 1,121 | -1.84% | 5,900 | 150億6527万 | -0.8% | 14.33 | 1.34 |
| 02/05 | 1,129 | 1,152 | 1,129 | 1,142 | -0.95% | 4,500 | 153億4750万 | +0.79% | 14.6 | 1.37 |
| 02/04 | 1,161 | 1,161 | 1,146 | 1,153 | -0.86% | 3,500 | 154億9533万 | +1.5% | 14.74 | 1.38 |
| 02/03 | 1,161 | 1,169 | 1,152 | 1,163 | -1.19% | 4,200 | 156億2972万 | +2.29% | 14.87 | 1.39 |
| 02/02 | 1,142 | 1,177 | 1,142 | 1,177 | +0.43% | 6,100 | 158億1787万 | +3.43% | 15.05 | 1.41 |
| 02/01 | 1,143 | 1,185 | 1,140 | 1,172 | +2.81% | 9,800 | 157億5067万 | +2.99% | 14.98 | 1.4 |
| 01/29 | 1,130 | 1,145 | 1,125 | 1,140 | +0.8% | 3,900 | 153億2062万 | +0.09% | 14.57 | 1.36 |
| 01/28 | 1,132 | 1,145 | 1,128 | 1,131 | +1.16% | 5,300 | 151億9966万 | -0.88% | 14.46 | 1.35 |
| 01/27 | 1,118 | 1,133 | 1,113 | 1,118 | +3.04% | 1,300 | 150億2496万 | -2.27% | 14.29 | 1.34 |
| 01/26 | 1,081 | 1,107 | 1,081 | 1,085 | -1.72% | 4,900 | 145億8146万 | -5.49% | 13.87 | 1.3 |
| 01/25 | 1,089 | 1,115 | 1,077 | 1,104 | +1.94% | 5,400 | 148億3681万 | -4.17% | 14.11 | 1.32 |
| 01/22 | 1,020 | 1,085 | 1,020 | 1,083 | +6.91% | 9,300 | 145億5459万 | -6.31% | 13.85 | 1.3 |
| 01/21 | 1,050 | 1,078 | 1,013 | 1,013 | -4.61% | 11,900 | 136億1385万 | -12.75% | 12.95 | 1.21 |
| 01/20 | 1,101 | 1,101 | 1,062 | 1,062 | -3.54% | 8,000 | 142億7236万 | -9.08% | 13.58 | 1.27 |
| 01/19 | 1,106 | 1,106 | 1,095 | 1,101 | -0.45% | 4,100 | 147億9649万 | -6.22% | 14.08 | 1.32 |
| 01/18 | 1,080 | 1,109 | 1,070 | 1,106 | -1.16% | 8,600 | 148億6369万 | -6.11% | 14.14 | 1.32 |
| 01/15 | 1,136 | 1,137 | 1,115 | 1,119 | +0.45% | 5,900 | 150億3839万 | -5.41% | 14.31 | 1.34 |
| 01/14 | 1,131 | 1,131 | 1,109 | 1,114 | -2.37% | 6,200 | 149億7120万 | -6.23% | 14.24 | 1.33 |
| 01/13 | 1,120 | 1,162 | 1,120 | 1,141 | +1.88% | 5,200 | 153億3406万 | -4.44% | 14.59 | 1.36 |
| 01/12 | 1,150 | 1,158 | 1,116 | 1,120 | -4.11% | 14,200 | 150億5183万 | -6.59% | 14.32 | 1.34 |
| 01/08 | 1,160 | 1,192 | 1,157 | 1,168 | +0.43% | 5,900 | 156億9691万 | -2.99% | 14.93 | 1.4 |
| 01/07 | 1,176 | 1,196 | 1,163 | 1,163 | -1.27% | 5,400 | 156億2972万 | -3.65% | 14.87 | 1.39 |
| 01/06 | 1,189 | 1,189 | 1,170 | 1,178 | +0.08% | 3,500 | 158億3130万 | -2.64% | 15.06 | 1.41 |
| 01/05 | 1,180 | 1,187 | 1,173 | 1,177 | -1.18% | 8,200 | 158億1787万 | -2.89% | 15.05 | 1.41 |
| 01/04 | 1,191 | 1,201 | 1,188 | 1,191 | -1.49% | 4,000 | 160億601万 | -1.98% | 15.23 | 1.42 |
| 2015 |
| 12/30 | 1,224 | 1,224 | 1,203 | 1,209 | +0.08% | 2,900 | 162億4792万 | -0.66% | 15.46 | 1.45 |
| 12/29 | 1,194 | 1,210 | 1,194 | 1,208 | +1.17% | 3,700 | 162億3448万 | -0.9% | 15.44 | 1.44 |
| 12/28 | 1,176 | 1,194 | 1,176 | 1,194 | +1.96% | 5,700 | 160億4633万 | -2.21% | 15.27 | 1.43 |
| 12/25 | 1,163 | 1,181 | 1,163 | 1,171 | -0.17% | 7,300 | 157億3723万 | -4.33% | 14.97 | 1.4 |
| 12/24 | 1,193 | 1,193 | 1,170 | 1,173 | -2.09% | 12,900 | 157億6411万 | -4.32% | 15 | 1.4 |
| 12/22 | 1,200 | 1,204 | 1,196 | 1,198 | +0.34% | 3,000 | 161億9万 | -2.6% | 15.32 | 1.43 |
| 12/21 | 1,205 | 1,210 | 1,194 | 1,194 | -1.65% | 8,400 | 160億4633万 | -3.01% | 15.27 | 1.43 |
| 12/18 | 1,207 | 1,232 | 1,207 | 1,214 | +0.66% | 6,500 | 163億1511万 | -1.54% | 15.52 | 1.45 |
| 12/17 | 1,205 | 1,214 | 1,203 | 1,206 | +0.75% | 6,000 | 162億760万 | -2.43% | 15.42 | 1.44 |
| 12/16 | 1,200 | 1,213 | 1,190 | 1,197 | +0.76% | 7,200 | 160億8665万 | -3.31% | 15.3 | 1.43 |
| 12/15 | 1,209 | 1,210 | 1,186 | 1,188 | -1.74% | 9,100 | 159億6570万 | -4.19% | 15.19 | 1.42 |
| 12/14 | 1,199 | 1,215 | 1,198 | 1,209 | +0.83% | 6,600 | 162億4792万 | -2.58% | 15.46 | 1.45 |
| 12/11 | 1,189 | 1,208 | 1,189 | 1,199 | -0.17% | 12,700 | 161億1353万 | -3.46% | 15.33 | 1.43 |
| 12/10 | 1,207 | 1,215 | 1,200 | 1,201 | -1.15% | 11,000 | 161億4040万 | -3.22% | 15.35 | 1.44 |
| 12/09 | 1,230 | 1,232 | 1,214 | 1,215 | -1.7% | 7,600 | 163億2855万 | -2.17% | 15.53 | 1.45 |
| 12/08 | 1,244 | 1,252 | 1,236 | 1,236 | -0.48% | 9,100 | 166億1077万 | -0.48% | 15.8 | 1.48 |
| 12/07 | 1,260 | 1,268 | 1,242 | 1,242 | -0.72% | 6,600 | 166億9141万 | 0% | 15.88 | 1.49 |
| 12/04 | 1,272 | 1,272 | 1,244 | 1,251 | -1.57% | 11,800 | 168億1236万 | +0.64% | 15.99 | 1.5 |
| 12/03 | 1,250 | 1,271 | 1,238 | 1,271 | +1.36% | 13,000 | 170億8114万 | +2.33% | 16.25 | 1.52 |
| 12/02 | 1,246 | 1,255 | 1,238 | 1,254 | +1.37% | 11,100 | 168億5268万 | +1.13% | 16.03 | 1.5 |
| 12/01 | 1,238 | 1,240 | 1,234 | 1,237 | +0.08% | 7,400 | 166億2421万 | -0.24% | 15.81 | 1.48 |
| 11/30 | 1,252 | 1,252 | 1,235 | 1,236 | 0% | 6,100 | 166億1077万 | -0.24% | 15.8 | 1.48 |
| 11/27 | 1,256 | 1,256 | 1,234 | 1,236 | -0.8% | 5,900 | 166億1077万 | -0.16% | 15.8 | 1.48 |
| 11/26 | 1,247 | 1,255 | 1,242 | 1,246 | -0.08% | 3,800 | 167億4517万 | +0.65% | 15.93 | 1.49 |
| 11/25 | 1,260 | 1,260 | 1,242 | 1,247 | -1.34% | 6,600 | 167億5861万 | +0.89% | 15.94 | 1.49 |
| 11/24 | 1,247 | 1,270 | 1,221 | 1,264 | +0.88% | 14,300 | 169億8707万 | +2.43% | 16.16 | 1.51 |
| 11/20 | 1,256 | 1,256 | 1,247 | 1,253 | +0.16% | 2,800 | 168億3924万 | +1.79% | 16.02 | 1.5 |
| 11/19 | 1,255 | 1,255 | 1,242 | 1,251 | +0.64% | 4,100 | 168億1236万 | +1.79% | 15.99 | 1.5 |
| 11/18 | 1,252 | 1,256 | 1,240 | 1,243 | -0.96% | 3,300 | 167億485万 | +1.3% | 15.89 | 1.49 |
| 11/17 | 1,255 | 1,265 | 1,250 | 1,255 | +1.05% | 5,800 | 168億6612万 | +2.37% | 16.04 | 1.5 |
| 11/16 | 1,228 | 1,247 | 1,216 | 1,242 | -0.08% | 11,700 | 166億9141万 | +1.39% | 15.88 | 1.49 |
| 11/13 | 1,269 | 1,269 | 1,225 | 1,243 | -2.43% | 14,700 | 167億485万 | +1.55% | 15.89 | 1.49 |
| 11/12 | 1,270 | 1,274 | 1,248 | 1,274 | +1.35% | 11,900 | 171億2146万 | +4.08% | 16.29 | 1.52 |
| 11/11 | 1,247 | 1,262 | 1,246 | 1,257 | +1.29% | 9,800 | 168億9300万 | +2.86% | 16.07 | 1.5 |
| 11/10 | 1,230 | 1,243 | 1,223 | 1,241 | +1.06% | 5,700 | 166億7797万 | +1.64% | 15.87 | 1.48 |
| 11/09 | 1,222 | 1,234 | 1,220 | 1,228 | +0.99% | 8,000 | 165億326万 | +0.66% | 15.7 | 1.47 |
| 11/06 | 1,186 | 1,231 | 1,186 | 1,216 | +2.79% | 7,100 | 163億4199万 | -0.33% | 15.55 | 1.45 |
| 11/05 | 1,229 | 1,236 | 1,183 | 1,183 | -3.74% | 14,100 | 158億9850万 | -3.11% | 15.12 | 1.41 |
| 11/04 | 1,229 | 1,239 | 1,220 | 1,229 | +0.9% | 11,100 | 165億1670万 | +0.41% | 15.71 | 1.47 |
