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 | 1,793 | 1,816 | 1,731 | 1,731 | -3.99% | 2,900 | 257億223万 | -1.09% | 12.73 | 0.8 |
| 03/30 | 1,807 | 1,807 | 1,799 | 1,803 | -0.22% | 1,100 | 267億7130万 | +3.09% | 13.26 | 0.83 |
| 03/29 | 1,752 | 1,829 | 1,752 | 1,807 | +3.26% | 6,200 | 268億3069万 | +3.55% | 13.29 | 0.84 |
| 03/28 | 1,724 | 1,750 | 1,716 | 1,750 | +0.81% | 3,800 | 259億8435万 | +0.46% | 12.87 | 0.81 |
| 03/25 | 1,710 | 1,754 | 1,710 | 1,736 | +1.52% | 2,600 | 257億7647万 | -0.06% | 12.77 | 0.8 |
| 03/24 | 1,748 | 1,774 | 1,710 | 1,710 | -4.04% | 5,800 | 253億9042万 | -1.44% | 12.58 | 0.79 |
| 03/23 | 1,778 | 1,836 | 1,763 | 1,782 | +0.22% | 3,700 | 264億5949万 | +2.95% | 13.11 | 0.82 |
| 03/22 | 1,775 | 1,779 | 1,736 | 1,778 | +2.18% | 6,300 | 264億9万 | +3.07% | 13.08 | 0.82 |
| 03/18 | 1,780 | 1,780 | 1,740 | 1,740 | -0.68% | 2,800 | 258億3586万 | +1.1% | 12.8 | 0.81 |
| 03/17 | 1,787 | 1,788 | 1,742 | 1,752 | -0.45% | 2,800 | 260億1404万 | +2.16% | 12.88 | 0.81 |
| 03/16 | 1,784 | 1,786 | 1,760 | 1,760 | -1.35% | 4,400 | 261億3283万 | +2.8% | 12.94 | 0.81 |
| 03/15 | 1,791 | 1,791 | 1,767 | 1,784 | -0.39% | 5,200 | 264億8918万 | +4.27% | 13.12 | 0.83 |
| 03/14 | 1,786 | 1,800 | 1,732 | 1,791 | +0.28% | 8,800 | 265億9312万 | +4.61% | 13.17 | 0.83 |
| 03/11 | 1,784 | 1,787 | 1,773 | 1,786 | -0.06% | 16,200 | 265億1888万 | +4.26% | 13.13 | 0.83 |
| 03/10 | 1,762 | 1,787 | 1,761 | 1,787 | +1.42% | 7,300 | 265億3373万 | +4.26% | 13.14 | 0.83 |
| 03/09 | 1,724 | 1,763 | 1,724 | 1,762 | +2.09% | 3,300 | 261億6252万 | +2.68% | 12.96 | 0.82 |
| 03/08 | 1,731 | 1,747 | 1,725 | 1,726 | -0.69% | 4,900 | 256億2799万 | +0.29% | 12.69 | 0.8 |
| 03/07 | 1,741 | 1,760 | 1,733 | 1,738 | -0.63% | 3,300 | 258億617万 | +0.58% | 12.78 | 0.8 |
| 03/04 | 1,717 | 1,756 | 1,708 | 1,749 | +0.92% | 4,500 | 259億6950万 | +1.04% | 12.86 | 0.81 |
| 03/03 | 1,716 | 1,733 | 1,715 | 1,733 | +0.12% | 3,000 | 257億3193万 | +0.06% | 12.75 | 0.8 |
| 03/02 | 1,704 | 1,735 | 1,694 | 1,731 | +3.59% | 5,200 | 257億223万 | -0.06% | 12.73 | 0.8 |
| 03/01 | 1,665 | 1,697 | 1,658 | 1,671 | -0.77% | 4,800 | 248億1134万 | -3.47% | 12.29 | 0.77 |
| 02/29 | 1,700 | 1,701 | 1,679 | 1,684 | -2.26% | 6,900 | 250億436万 | -2.94% | 12.38 | 0.78 |
| 02/26 | 1,719 | 1,763 | 1,704 | 1,723 | -1.2% | 4,300 | 255億8344万 | -0.69% | 12.67 | 0.8 |
| 02/25 | 1,669 | 1,761 | 1,669 | 1,744 | +3.44% | 2,800 | 258億9526万 | +0.81% | 12.83 | 0.81 |
| 02/24 | 1,681 | 1,709 | 1,675 | 1,686 | -1.06% | 8,500 | 250億3406万 | -2.37% | 12.4 | 0.78 |
| 02/23 | 1,727 | 1,757 | 1,680 | 1,704 | -1.67% | 12,100 | 253億133万 | -1.39% | 12.53 | 0.79 |
| 02/22 | 1,646 | 1,733 | 1,646 | 1,733 | +6.06% | 6,500 | 257億3193万 | +0.23% | 12.75 | 0.8 |
| 02/19 | 1,675 | 1,675 | 1,605 | 1,634 | -2.45% | 6,100 | 242億6195万 | -5.55% | 12.02 | 0.76 |
| 02/18 | 1,620 | 1,740 | 1,620 | 1,675 | +2.76% | 5,700 | 248億7073万 | -3.51% | 12.32 | 0.78 |
| 02/17 | 1,652 | 1,675 | 1,612 | 1,630 | +0.18% | 5,300 | 242億256万 | -6.32% | 11.99 | 0.75 |
| 02/16 | 1,650 | 1,679 | 1,608 | 1,627 | -3.04% | 9,000 | 241億5802万 | -6.82% | 11.97 | 0.75 |
| 02/15 | 1,650 | 1,709 | 1,650 | 1,678 | +5.53% | 6,200 | 249億1527万 | -4.33% | 12.34 | 0.78 |
| 02/12 | 1,675 | 1,680 | 1,583 | 1,590 | -5.07% | 18,100 | 236億863万 | -9.81% | 11.69 | 0.74 |
| 02/10 | 1,742 | 1,767 | 1,638 | 1,675 | -3.85% | 6,500 | 248億7073万 | -5.58% | 12.32 | 0.78 |
| 02/09 | 1,775 | 1,779 | 1,737 | 1,742 | -3.22% | 5,000 | 258億6556万 | -2.3% | 12.81 | 0.81 |
| 02/08 | 1,776 | 1,802 | 1,763 | 1,800 | -0.88% | 2,800 | 267億2676万 | +0.56% | 13.24 | 0.83 |
| 02/05 | 1,824 | 1,837 | 1,783 | 1,816 | -0.44% | 4,000 | 269億6433万 | +1.11% | 13.36 | 0.84 |
| 02/04 | 1,833 | 1,834 | 1,750 | 1,824 | -0.49% | 4,900 | 270億8311万 | +1.28% | 13.41 | 0.84 |
| 02/03 | 1,825 | 1,865 | 1,821 | 1,833 | -2.91% | 4,400 | 272億1675万 | +1.55% | 13.48 | 0.85 |
| 02/02 | 1,846 | 1,894 | 1,846 | 1,888 | +0.16% | 5,500 | 280億3340万 | +4.42% | 13.88 | 0.87 |
| 02/01 | 1,860 | 1,914 | 1,852 | 1,885 | +3.97% | 12,500 | 279億8885万 | +4.32% | 13.86 | 0.87 |
| 01/29 | 1,753 | 1,815 | 1,749 | 1,813 | +2.03% | 4,300 | 269億1978万 | +0.28% | 13.33 | 0.84 |
| 01/28 | 1,764 | 1,791 | 1,754 | 1,777 | +1.95% | 4,500 | 263億8525万 | -1.93% | 13.07 | 0.82 |
| 01/27 | 1,731 | 1,766 | 1,710 | 1,743 | +1.81% | 2,900 | 258億8041万 | -4.13% | 12.82 | 0.81 |
| 01/26 | 1,717 | 1,740 | 1,712 | 1,712 | -2.73% | 3,600 | 254億2011万 | -6.35% | 12.59 | 0.79 |
| 01/25 | 1,724 | 1,811 | 1,719 | 1,760 | +4.14% | 7,200 | 261億3283万 | -4.14% | 12.94 | 0.81 |
| 01/22 | 1,595 | 1,709 | 1,588 | 1,690 | +5.49% | 10,500 | 250億9345万 | -8.25% | 12.43 | 0.78 |
| 01/21 | 1,632 | 1,680 | 1,601 | 1,602 | -3.96% | 11,000 | 237億8681万 | -13.41% | 11.78 | 0.74 |
| 01/20 | 1,704 | 1,705 | 1,666 | 1,668 | -2.11% | 5,600 | 247億6679万 | -10.42% | 12.27 | 0.77 |
| 01/19 | 1,760 | 1,760 | 1,704 | 1,704 | -1.22% | 5,100 | 253億133万 | -8.88% | 12.53 | 0.79 |
| 01/18 | 1,755 | 1,756 | 1,723 | 1,725 | -2.04% | 5,500 | 256億1314万 | -8.2% | 12.69 | 0.8 |
| 01/15 | 1,800 | 1,800 | 1,761 | 1,761 | -0.68% | 4,700 | 261億4768万 | -6.73% | 12.95 | 0.82 |
| 01/14 | 1,824 | 1,824 | 1,753 | 1,773 | -1.01% | 11,400 | 263億2585万 | -6.49% | 13.04 | 0.82 |
| 01/13 | 1,765 | 1,806 | 1,765 | 1,791 | +1.47% | 5,600 | 265億9312万 | -5.84% | 13.17 | 0.83 |
| 01/12 | 1,846 | 1,847 | 1,728 | 1,765 | -4.39% | 19,400 | 262億707万 | -7.45% | 12.98 | 0.82 |
| 01/08 | 1,852 | 1,880 | 1,840 | 1,846 | -1.86% | 10,200 | 274億977万 | -3.45% | 13.58 | 0.85 |
| 01/07 | 1,892 | 1,903 | 1,868 | 1,881 | -0.32% | 8,700 | 279億2946万 | -1.72% | 13.83 | 0.87 |
| 01/06 | 1,901 | 1,906 | 1,883 | 1,887 | -0.53% | 6,600 | 280億1855万 | -1.41% | 13.88 | 0.87 |
| 01/05 | 1,885 | 1,913 | 1,885 | 1,897 | -0.84% | 5,700 | 281億6703万 | -0.89% | 13.95 | 0.88 |
| 01/04 | 1,940 | 1,964 | 1,913 | 1,913 | -1.8% | 4,800 | 284億460万 | 0% | 14.07 | 0.89 |
| 2015 |
| 12/30 | 1,940 | 1,950 | 1,925 | 1,948 | +0.67% | 3,700 | 289億2429万 | +1.94% | 14.33 | 0.9 |
| 12/29 | 1,927 | 1,937 | 1,904 | 1,935 | +0.42% | 4,000 | 287億3126万 | +1.42% | 14.23 | 0.9 |
| 12/28 | 1,900 | 1,934 | 1,891 | 1,927 | +1.42% | 3,600 | 286億1248万 | +1.1% | 14.17 | 0.89 |
| 12/25 | 1,917 | 1,917 | 1,873 | 1,900 | +1.06% | 16,600 | 282億1158万 | -0.16% | 13.97 | 0.88 |
| 12/24 | 1,895 | 1,901 | 1,873 | 1,880 | -1.05% | 10,900 | 279億1461万 | -1.1% | 13.83 | 0.87 |
| 12/22 | 1,930 | 1,938 | 1,895 | 1,900 | -0.16% | 9,200 | 282億1158万 | 0% | 13.97 | 0.88 |
| 12/21 | 1,909 | 1,922 | 1,894 | 1,903 | -2.21% | 13,500 | 282億5612万 | +0.26% | 14 | 0.88 |
| 12/18 | 1,978 | 1,978 | 1,946 | 1,946 | -1.72% | 25,100 | 288億9459万 | +2.64% | 14.31 | 0.9 |
| 12/17 | 1,941 | 1,980 | 1,941 | 1,980 | +2.59% | 17,500 | 293億9943万 | +4.65% | 14.56 | 0.92 |
| 12/16 | 1,906 | 1,937 | 1,901 | 1,930 | +1.9% | 8,500 | 286億5702万 | +2.22% | 14.19 | 0.89 |
| 12/15 | 1,892 | 1,913 | 1,890 | 1,894 | +0.11% | 9,200 | 281億2249万 | +0.42% | 13.93 | 0.88 |
| 12/14 | 1,870 | 1,892 | 1,865 | 1,892 | -0.37% | 8,900 | 280億9279万 | -0.05% | 13.91 | 0.88 |
| 12/11 | 1,898 | 1,925 | 1,891 | 1,899 | +1.17% | 20,800 | 281億9673万 | 0% | 13.97 | 0.88 |
| 12/10 | 1,911 | 1,912 | 1,875 | 1,877 | -2.9% | 13,400 | 278億7007万 | -1.47% | 13.8 | 0.87 |
| 12/09 | 1,950 | 1,961 | 1,909 | 1,933 | -1.07% | 10,800 | 287億157万 | +1.2% | 14.22 | 0.89 |
| 12/08 | 1,981 | 1,985 | 1,940 | 1,954 | -0.1% | 13,600 | 290億1338万 | +2.14% | 14.37 | 0.9 |
| 12/07 | 1,940 | 1,980 | 1,940 | 1,956 | +1.56% | 16,300 | 290億4307万 | +2.03% | 14.39 | 0.91 |
| 12/04 | 1,880 | 1,959 | 1,880 | 1,926 | +0.73% | 21,800 | 285億9763万 | +0.42% | 14.16 | 0.89 |
| 12/03 | 1,897 | 1,922 | 1,890 | 1,912 | +0.84% | 13,600 | 283億8975万 | -0.52% | 14.06 | 0.88 |
| 12/02 | 1,890 | 1,909 | 1,887 | 1,896 | +0.05% | 7,700 | 281億5218万 | -1.61% | 13.94 | 0.88 |
| 12/01 | 1,890 | 1,897 | 1,883 | 1,895 | +1.12% | 9,200 | 281億3733万 | -2.07% | 13.94 | 0.88 |
| 11/30 | 1,870 | 1,879 | 1,866 | 1,874 | 0% | 6,500 | 278億2552万 | -3.3% | 13.78 | 0.87 |
| 11/27 | 1,871 | 1,875 | 1,869 | 1,874 | -0.16% | 6,100 | 278億2552万 | -3.45% | 13.78 | 0.87 |
| 11/26 | 1,889 | 1,896 | 1,873 | 1,877 | +0.43% | 7,900 | 278億7007万 | -3.45% | 13.8 | 0.87 |
| 11/25 | 1,874 | 1,888 | 1,863 | 1,869 | -0.27% | 9,400 | 277億5128万 | -3.96% | 13.75 | 0.87 |
| 11/24 | 1,871 | 1,875 | 1,863 | 1,874 | -0.11% | 17,800 | 278億2552万 | -3.75% | 13.78 | 0.87 |
| 11/20 | 1,870 | 1,885 | 1,870 | 1,876 | +0.7% | 6,600 | 278億5522万 | -3.79% | 13.8 | 0.87 |
| 11/19 | 1,873 | 1,877 | 1,859 | 1,863 | +0.43% | 9,300 | 276億6219万 | -4.75% | 13.7 | 0.86 |
| 11/18 | 1,861 | 1,865 | 1,847 | 1,855 | +0.49% | 7,200 | 275億4341万 | -5.41% | 13.64 | 0.86 |
| 11/17 | 1,850 | 1,855 | 1,832 | 1,846 | +0.44% | 11,600 | 274億977万 | -6.15% | 13.58 | 0.85 |
| 11/16 | 1,851 | 1,851 | 1,826 | 1,838 | -0.86% | 5,100 | 272億9099万 | -6.84% | 13.52 | 0.85 |
| 11/13 | 1,850 | 1,867 | 1,840 | 1,854 | -0.11% | 14,500 | 275億2856万 | -6.27% | 13.64 | 0.86 |
| 11/12 | 1,879 | 1,879 | 1,840 | 1,856 | -1.22% | 22,000 | 275億5825万 | -6.36% | 13.65 | 0.86 |
| 11/11 | 1,870 | 1,879 | 1,840 | 1,879 | +0.43% | 48,700 | 278億9976万 | -5.29% | 13.82 | 0.87 |
| 11/10 | 1,937 | 1,938 | 1,844 | 1,871 | -9.92% | 57,200 | 277億8098万 | -5.74% | 13.76 | 0.87 |
| 11/09 | 2,049 | 2,086 | 1,985 | 2,077 | +1.47% | 18,700 | 308億3971万 | +4.63% | 15.28 | 0.96 |
| 11/06 | 2,040 | 2,050 | 2,023 | 2,047 | +0.39% | 4,100 | 303億9426万 | +3.59% | 15.05 | 0.95 |
| 11/05 | 2,018 | 2,048 | 2,018 | 2,039 | +1.04% | 4,700 | 302億7547万 | +3.61% | 15 | 0.94 |
| 11/04 | 2,020 | 2,036 | 1,992 | 2,018 | +0.6% | 17,100 | 299億6366万 | +2.96% | 14.84 | 0.93 |
