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 | 7,340 | 6,920 | 7,200 | +0.28% | 211,700 | 338億3712万 | +20.44% | 155.61 | 19.33 |
| 03/30 | 7,420 | 7,450 | 6,690 | 7,180 | -2.58% | 399,500 | 337億4312万 | +22.65% | 155.18 | 19.28 |
| 03/29 | 7,000 | 7,430 | 6,910 | 7,370 | +7.12% | 652,600 | 346億3605万 | +28.53% | 159.29 | 19.79 |
| 03/28 | 6,750 | 7,000 | 6,550 | 6,880 | +4.24% | 480,200 | 323億3324万 | +22.57% | 148.7 | 18.47 |
| 03/25 | 6,700 | 6,860 | 6,470 | 6,600 | +0.46% | 413,900 | 310億1736万 | +19.83% | 142.65 | 17.72 |
| 03/24 | 6,490 | 6,780 | 6,420 | 6,570 | +3.46% | 496,000 | 308億7637万 | +21.11% | 142 | 17.64 |
| 03/23 | 6,470 | 6,580 | 6,260 | 6,350 | +4.61% | 328,800 | 298億4246万 | +18.78% | 137.24 | 17.05 |
| 03/22 | 6,200 | 6,270 | 6,020 | 6,070 | -1.3% | 135,100 | 285億2657万 | +14.81% | 131.19 | 16.3 |
| 03/18 | 6,300 | 6,340 | 6,060 | 6,150 | -4.06% | 222,500 | 289億254万 | +17.91% | 132.92 | 16.51 |
| 03/17 | 6,200 | 6,630 | 6,050 | 6,410 | +5.95% | 1,021,900 | 301億2443万 | +25.37% | 138.54 | 17.21 |
| 03/16 | 6,030 | 6,160 | 5,920 | 6,050 | -1.79% | 181,300 | 284億3258万 | +20.49% | 130.76 | 16.24 |
| 03/15 | 5,750 | 6,230 | 5,610 | 6,160 | +5.66% | 468,000 | 289億4953万 | +24.8% | 133.14 | 16.54 |
| 03/14 | 5,820 | 5,920 | 5,650 | 5,830 | +1.92% | 122,400 | 273億9866万 | +19.79% | 126 | 15.65 |
| 03/11 | 5,600 | 5,870 | 5,550 | 5,720 | -1.38% | 100,300 | 268億8171万 | +18.82% | 123.63 | 15.36 |
| 03/10 | 6,030 | 6,090 | 5,770 | 5,800 | -2.52% | 237,000 | 272億5768万 | +21.87% | 125.36 | 15.57 |
| 03/09 | 5,420 | 5,970 | 5,300 | 5,950 | +7.79% | 296,000 | 279億6262万 | +25.77% | 128.6 | 15.98 |
| 03/08 | 5,810 | 5,950 | 5,360 | 5,520 | -6.6% | 275,300 | 259億4179万 | +17.12% | 119.3 | 14.82 |
| 03/07 | 6,140 | 6,200 | 5,910 | 5,910 | -0.17% | 218,000 | 277億7463万 | +25.48% | 127.73 | 15.87 |
| 03/04 | 5,910 | 6,100 | 5,670 | 5,920 | -3.58% | 337,900 | 278億2163万 | +26.33% | 127.95 | 15.9 |
| 03/03 | 6,000 | 6,300 | 5,920 | 6,140 | +6.6% | 773,100 | 288億5554万 | +31.11% | 132.7 | 16.49 |
| 03/02 | 5,430 | 6,120 | 5,180 | 5,760 | +11.2% | 1,573,800 | 270億6969万 | +23.34% | 124.49 | 15.47 |
| 03/01 | 4,625 | 5,180 | 4,580 | 5,180 | +15.63% | 816,000 | 243億4392万 | +10.73% | 111.96 | 13.91 |
| 02/29 | 4,450 | 4,540 | 4,315 | 4,480 | +7.31% | 279,800 | 210億5420万 | -5.35% | 96.83 | 12.03 |
| 02/26 | 4,110 | 4,550 | 3,930 | 4,175 | +2.45% | 547,700 | 196億2083万 | -12.86% | 90.23 | 11.21 |
| 02/25 | 4,195 | 4,220 | 4,000 | 4,075 | -0.49% | 123,800 | 191億5087万 | -15.96% | 88.07 | 10.94 |
| 02/24 | 4,120 | 4,390 | 4,070 | 4,095 | -2.27% | 146,400 | 192億4486万 | -16.7% | 88.51 | 11 |
| 02/23 | 4,465 | 4,575 | 4,105 | 4,190 | -3.68% | 145,600 | 196億9132万 | -16.82% | 90.56 | 11.25 |
| 02/22 | 4,155 | 4,485 | 4,055 | 4,350 | +2.35% | 159,100 | 204億4326万 | -15.02% | 94.02 | 11.68 |
| 02/19 | 4,400 | 4,400 | 4,135 | 4,250 | -6.08% | 205,900 | 199億7330万 | -18.28% | 91.86 | 11.41 |
| 02/18 | 4,800 | 4,835 | 4,505 | 4,525 | -1.31% | 302,900 | 212億6569万 | -14.69% | 97.8 | 12.15 |
| 02/17 | 4,870 | 5,300 | 4,400 | 4,585 | -6.24% | 529,500 | 215億4766万 | -15.53% | 99.1 | 12.31 |
| 02/16 | 4,210 | 4,980 | 4,170 | 4,890 | +14.25% | 677,900 | 229億8104万 | -11.72% | 105.69 | 13.13 |
| 02/15 | 4,000 | 4,280 | 3,850 | 4,280 | +19.55% | 276,100 | 201億1428万 | -24.54% | 92.5 | 11.49 |
| 02/12 | 3,700 | 3,980 | 3,580 | 3,580 | -12.79% | 214,800 | 168億2456万 | -38.49% | 77.37 | 9.61 |
| 02/10 | 4,210 | 4,215 | 3,785 | 4,105 | +4.45% | 301,800 | 192億9185万 | -31.64% | 88.72 | 11.02 |
| 02/09 | 4,150 | 4,190 | 3,885 | 3,930 | -11.29% | 193,800 | 184億6942万 | -36.46% | 84.94 | 10.55 |
| 02/08 | 4,310 | 4,590 | 4,155 | 4,430 | -1.77% | 340,500 | 208億1922万 | -30.71% | 95.75 | 11.89 |
| 02/05 | 4,355 | 4,950 | 4,030 | 4,510 | +3.56% | 528,800 | 211億9519万 | -31.48% | 97.47 | 12.11 |
| 02/04 | 5,020 | 5,140 | 4,280 | 4,355 | -14.61% | 335,500 | 204億6675万 | -35.27% | 94.12 | 11.69 |
| 02/03 | 5,250 | 5,250 | 4,950 | 5,100 | -6.93% | 196,900 | 239億6796万 | -26.02% | 110.23 | 13.69 |
| 02/02 | 5,510 | 5,840 | 5,370 | 5,480 | +0.37% | 339,800 | 257億5380万 | -21.38% | 118.44 | 14.71 |
| 02/01 | 5,350 | 5,580 | 5,230 | 5,460 | +2.82% | 198,400 | 256億5981万 | -22.33% | 118.01 | 14.66 |
| 01/29 | 5,900 | 5,900 | 5,030 | 5,310 | -8.92% | 413,500 | 249億5487万 | -24.69% | 114.77 | 14.26 |
| 01/28 | 5,750 | 6,100 | 5,650 | 5,830 | 0% | 174,500 | 273億9866万 | -17.55% | 126 | 15.65 |
| 01/27 | 6,290 | 6,300 | 5,740 | 5,830 | -2.02% | 204,900 | 273億9866万 | -17.61% | 126 | 15.65 |
| 01/26 | 6,290 | 6,450 | 5,930 | 5,950 | -9.16% | 286,600 | 279億6262万 | -16.32% | 128.6 | 15.98 |
| 01/25 | 6,240 | 6,800 | 6,060 | 6,550 | +10.27% | 391,300 | 307億8238万 | -8.1% | 141.57 | 17.59 |
| 01/22 | 6,000 | 6,150 | 5,720 | 5,940 | +5.51% | 272,700 | 279億1562万 | -16.86% | 128.38 | 15.95 |
| 01/21 | 5,930 | 6,360 | 5,520 | 5,630 | -2.09% | 494,100 | 264億5874万 | -21.7% | 121.68 | 15.12 |
| 01/20 | 6,960 | 7,100 | 5,610 | 5,750 | -19.13% | 542,700 | 270億2270万 | -20.22% | 124.28 | 15.44 |
| 01/19 | 6,220 | 7,250 | 5,820 | 7,110 | +13.76% | 844,500 | 334億1415万 | -1.2% | 153.67 | 19.09 |
| 01/18 | 5,700 | 6,400 | 5,530 | 6,250 | -2.34% | 286,200 | 293億7250万 | -12.22% | 135.08 | 16.78 |
| 01/15 | 7,070 | 7,260 | 6,290 | 6,400 | -6.3% | 188,000 | 300億7744万 | -9.4% | 138.32 | 17.18 |
| 01/14 | 7,040 | 7,130 | 6,210 | 6,830 | -10.37% | 331,400 | 320億9826万 | -2.5% | 147.62 | 18.34 |
| 01/13 | 7,440 | 7,840 | 7,210 | 7,620 | +3.53% | 207,300 | 358億1095万 | +10.08% | 164.69 | 20.46 |
| 01/12 | 8,090 | 8,400 | 6,900 | 7,360 | -10.46% | 382,400 | 345億8905万 | +8.16% | 159.07 | 19.76 |
| 01/08 | 7,820 | 8,350 | 7,590 | 8,220 | +3.14% | 309,100 | 386億3071万 | +22.63% | 177.66 | 22.07 |
| 01/07 | 7,960 | 8,400 | 7,820 | 7,970 | -2.8% | 235,100 | 374億5581万 | +21.64% | 172.26 | 21.4 |
| 01/06 | 8,320 | 8,800 | 8,010 | 8,200 | -4.87% | 343,600 | 385億3672万 | +27.79% | 177.23 | 22.02 |
| 01/05 | 9,100 | 9,130 | 7,980 | 8,620 | -5.59% | 452,800 | 405億1055万 | +37.83% | 186.3 | 23.14 |
| 01/04 | 8,930 | 9,490 | 8,660 | 9,130 | -0.22% | 513,800 | 429億734万 | +50.21% | 197.33 | 24.51 |
| 2015 |
| 12/30 | 8,300 | 9,450 | 8,220 | 9,150 | +12.13% | 908,400 | 430億134万 | +55.64% | 197.76 | 24.57 |
| 12/29 | 8,350 | 8,470 | 7,760 | 8,160 | -4% | 725,500 | 383億4873万 | +43.59% | 176.36 | 21.91 |
| 12/28 | 7,340 | 8,500 | 7,190 | 8,500 | +21.43% | 951,100 | 399億4660万 | +54.07% | 183.71 | 22.82 |
| 12/25 | 7,150 | 7,330 | 6,570 | 7,000 | +0.29% | 607,000 | 328億9720万 | +31.55% | 151.29 | 18.79 |
| 12/24 | 6,260 | 6,980 | 6,250 | 6,980 | +16.72% | 620,100 | 328億320万 | +34.91% | 150.86 | 18.74 |
| 12/22 | 5,850 | 6,130 | 5,650 | 5,980 | +2.93% | 248,100 | 281億360万 | +19.17% | 129.25 | 16.06 |
| 12/21 | 5,700 | 6,380 | 5,580 | 5,810 | -2.52% | 365,600 | 273億467万 | +18.5% | 125.57 | 15.6 |
| 12/18 | 6,470 | 6,600 | 5,810 | 5,960 | -10.64% | 324,700 | 280億961万 | +24.5% | 128.81 | 16 |
| 12/17 | 5,970 | 6,760 | 5,640 | 6,670 | +4.38% | 683,400 | 313億4633万 | +43.04% | 144.16 | 17.91 |
| 12/16 | 7,740 | 7,770 | 6,010 | 6,390 | -8.71% | 775,000 | 300億3044万 | +41.56% | 138.11 | 17.16 |
| 12/15 | 7,060 | 8,390 | 6,500 | 7,000 | -0.85% | 1,493,400 | 328億9720万 | +59.74% | 151.29 | 18.79 |
| 12/14 | 6,360 | 7,060 | 6,160 | 7,060 | +16.5% | 793,000 | 331億7917万 | +67.18% | 152.59 | 18.96 |
| 12/11 | 5,600 | 6,060 | 5,560 | 6,060 | +10.79% | 652,000 | 284億7957万 | +49.45% | 130.98 | 16.27 |
| 12/10 | 5,110 | 5,520 | 5,030 | 5,470 | +4.99% | 486,400 | 257億681万 | +39.26% | 118.22 | 14.69 |
| 12/09 | 4,815 | 5,250 | 4,755 | 5,210 | +7.31% | 353,700 | 244億8491万 | +36.67% | 112.6 | 13.99 |
| 12/08 | 4,900 | 5,290 | 4,740 | 4,855 | -1.32% | 426,300 | 228億1655万 | +30.9% | 104.93 | 13.04 |
| 12/07 | 4,850 | 5,130 | 4,735 | 4,920 | +3.47% | 363,300 | 231億2203万 | +36.14% | 106.34 | 13.21 |
| 12/04 | 4,610 | 4,835 | 4,545 | 4,755 | +1.17% | 199,400 | 223億4659万 | +35.05% | 102.77 | 12.77 |
| 12/03 | 4,775 | 4,845 | 4,635 | 4,700 | -2.08% | 240,400 | 220億8812万 | +36.87% | 101.58 | 12.62 |
| 12/02 | 4,415 | 4,870 | 4,410 | 4,800 | +7.74% | 484,000 | 225億5808万 | +42.98% | 103.74 | 12.89 |
| 12/01 | 4,530 | 4,615 | 4,440 | 4,455 | -3.15% | 415,700 | 209億3671万 | +36.03% | 96.29 | 11.96 |
| 11/30 | 4,000 | 4,660 | 4,000 | 4,600 | +11.65% | 771,300 | 216億1816万 | +43.75% | 99.42 | 12.35 |
| 11/27 | 4,240 | 4,360 | 4,055 | 4,120 | -2.25% | 273,300 | 193億6235万 | +32.01% | 89.05 | 11.06 |
| 11/26 | 4,110 | 4,235 | 3,950 | 4,215 | +1.32% | 269,700 | 198億881万 | +37.97% | 91.1 | 11.32 |
| 11/25 | 4,240 | 4,335 | 4,050 | 4,160 | -1.89% | 343,100 | 195億5033万 | +39.78% | 89.91 | 11.17 |
| 11/24 | 4,000 | 4,415 | 3,995 | 4,240 | +5.6% | 870,500 | 199億2630万 | +45.96% | 91.64 | 11.38 |
| 11/20 | 3,650 | 4,145 | 3,530 | 4,015 | +11.84% | 1,283,900 | 188億6889万 | +41.77% | 86.78 | 10.78 |
| 11/19 | 3,350 | 3,620 | 3,350 | 3,590 | +7.65% | 576,400 | 168億7156万 | +29.7% | 77.59 | 9.64 |
| 11/18 | 3,100 | 3,740 | 2,980 | 3,335 | +8.46% | 1,630,800 | 156億7316万 | +22.52% | 72.08 | 8.95 |
| 11/17 | 3,085 | 3,280 | 3,035 | 3,075 | -1.44% | 288,200 | 144億5127万 | +14.14% | 66.46 | 8.26 |
| 11/16 | 2,950 | 3,160 | 2,785 | 3,120 | +7.4% | 287,800 | 146億6275万 | +16.16% | 67.43 | 8.38 |
| 11/13 | 2,800 | 2,992 | 2,700 | 2,905 | +1.93% | 216,300 | 136億5233万 | +9.38% | 62.79 | 7.8 |
| 11/12 | 2,950 | 2,970 | 2,841 | 2,850 | -3.72% | 124,500 | 133億9386万 | +7.79% | 61.6 | 7.65 |
| 11/11 | 3,035 | 3,190 | 2,938 | 2,960 | -3.9% | 319,000 | 139億1081万 | +12.93% | 63.97 | 7.95 |
| 11/10 | 2,965 | 3,120 | 2,926 | 3,080 | +1.48% | 268,400 | 144億7476万 | +19.24% | 66.57 | 8.27 |
| 11/09 | 2,900 | 3,265 | 2,900 | 3,035 | +6.68% | 836,000 | 142億6328万 | +20.25% | 65.6 | 8.15 |
| 11/06 | 2,920 | 3,000 | 2,753 | 2,845 | -1.96% | 536,700 | 133億7036万 | +15.93% | 61.49 | 7.64 |
| 11/05 | 2,515 | 3,055 | 2,463 | 2,902 | +13.67% | 1,273,700 | 136億3823万 | +21.22% | 62.72 | 7.79 |
| 11/04 | 2,650 | 2,650 | 2,530 | 2,553 | -3.66% | 87,800 | 119億9807万 | +9.62% | 55.18 | 6.85 |
