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 | 2,963 | 2,965 | 2,932 | 2,936 | -1.54% | 9,800 | 184億9680万 | -2.56% | 14.11 | 1.26 |
| 03/30 | 2,935 | 2,997 | 2,935 | 2,982 | +0.61% | 12,800 | 187億8660万 | -1.06% | 14.34 | 1.28 |
| 03/29 | 2,950 | 2,984 | 2,904 | 2,964 | -2.98% | 29,500 | 186億7320万 | -1.69% | 14.25 | 1.27 |
| 03/28 | 3,025 | 3,070 | 3,025 | 3,055 | +0.66% | 64,900 | 192億4650万 | +1.26% | 14.69 | 1.31 |
| 03/25 | 3,030 | 3,045 | 3,015 | 3,035 | 0% | 16,100 | 191億2050万 | +0.7% | 14.59 | 1.3 |
| 03/24 | 3,045 | 3,055 | 3,030 | 3,035 | -0.65% | 10,500 | 191億2050万 | +0.73% | 14.59 | 1.3 |
| 03/23 | 3,035 | 3,060 | 3,025 | 3,055 | 0% | 7,000 | 192億4650万 | +1.5% | 14.69 | 1.31 |
| 03/22 | 3,005 | 3,055 | 3,005 | 3,055 | +3.24% | 12,200 | 192億4650万 | +1.63% | 14.69 | 1.31 |
| 03/18 | 3,070 | 3,075 | 2,959 | 2,959 | -4.08% | 17,100 | 186億4170万 | -1.47% | 14.23 | 1.27 |
| 03/17 | 3,105 | 3,105 | 3,070 | 3,085 | +0.65% | 5,200 | 194億3550万 | +2.83% | 14.83 | 1.32 |
| 03/16 | 3,100 | 3,100 | 3,065 | 3,065 | -1.13% | 6,100 | 193億950万 | +2.27% | 14.73 | 1.31 |
| 03/15 | 3,090 | 3,100 | 3,070 | 3,100 | 0% | 6,800 | 195億3000万 | +3.44% | 14.9 | 1.33 |
| 03/14 | 3,085 | 3,100 | 3,075 | 3,100 | +1.64% | 9,400 | 195億3000万 | +3.4% | 14.9 | 1.33 |
| 03/11 | 2,993 | 3,050 | 2,992 | 3,050 | +1.33% | 11,500 | 192億1500万 | +1.84% | 14.66 | 1.31 |
| 03/10 | 3,015 | 3,030 | 3,010 | 3,010 | -0.17% | 6,800 | 189億6300万 | +0.43% | 14.47 | 1.29 |
| 03/09 | 3,010 | 3,015 | 2,990 | 3,015 | -0.17% | 7,800 | 189億9450万 | +0.5% | 14.49 | 1.29 |
| 03/08 | 3,000 | 3,020 | 2,992 | 3,020 | +0.17% | 5,700 | 190億2600万 | +0.5% | 14.52 | 1.29 |
| 03/07 | 2,996 | 3,030 | 2,980 | 3,015 | +1.24% | 12,200 | 189億9450万 | +0.1% | 14.49 | 1.29 |
| 03/04 | 2,975 | 2,979 | 2,964 | 2,978 | +0.13% | 7,000 | 187億6140万 | -1.13% | 14.32 | 1.27 |
| 03/03 | 2,955 | 2,979 | 2,950 | 2,974 | +0.54% | 5,900 | 187億3620万 | -1.29% | 14.3 | 1.27 |
| 03/02 | 2,955 | 2,984 | 2,955 | 2,958 | +0.31% | 10,600 | 186億3540万 | -1.79% | 14.22 | 1.27 |
| 03/01 | 2,947 | 2,952 | 2,936 | 2,949 | -0.2% | 9,400 | 185億7870万 | -2.06% | 14.18 | 1.26 |
| 02/29 | 2,998 | 3,010 | 2,955 | 2,955 | -1.24% | 11,700 | 186億1650万 | -1.86% | 14.21 | 1.26 |
| 02/26 | 2,988 | 3,010 | 2,982 | 2,992 | +0.17% | 7,600 | 188億4960万 | -0.56% | 14.38 | 1.28 |
| 02/25 | 2,967 | 3,010 | 2,967 | 2,987 | +0.67% | 9,800 | 188億1810万 | -0.5% | 14.36 | 1.28 |
| 02/24 | 2,980 | 3,025 | 2,943 | 2,967 | -1.26% | 9,800 | 186億9210万 | -1.03% | 14.26 | 1.27 |
| 02/23 | 3,015 | 3,045 | 2,990 | 3,005 | -0.33% | 7,500 | 189億3150万 | +0.27% | 14.45 | 1.29 |
| 02/22 | 2,982 | 3,015 | 2,982 | 3,015 | +1.11% | 4,800 | 189億9450万 | +0.67% | 14.49 | 1.29 |
| 02/19 | 3,040 | 3,040 | 2,975 | 2,982 | -0.77% | 3,500 | 187億8660万 | -0.4% | 14.34 | 1.28 |
| 02/18 | 3,035 | 3,035 | 2,968 | 3,005 | +1.86% | 7,300 | 189億3150万 | +0.37% | 14.45 | 1.29 |
| 02/17 | 2,991 | 3,000 | 2,935 | 2,950 | 0% | 4,800 | 185億8500万 | -1.47% | 14.18 | 1.26 |
| 02/16 | 2,975 | 3,035 | 2,950 | 2,950 | -1.17% | 9,300 | 185億8500万 | -1.5% | 14.18 | 1.26 |
| 02/15 | 3,000 | 3,015 | 2,950 | 2,985 | +3.29% | 8,400 | 188億550万 | -0.5% | 14.35 | 1.28 |
| 02/12 | 2,946 | 2,949 | 2,890 | 2,890 | -3.54% | 12,900 | 182億700万 | -3.83% | 13.89 | 1.24 |
| 02/10 | 3,095 | 3,095 | 2,990 | 2,996 | -2.57% | 9,400 | 188億7480万 | -0.63% | 14.4 | 1.28 |
| 02/09 | 3,030 | 3,105 | 3,030 | 3,075 | -1.44% | 7,900 | 193億7250万 | +1.79% | 14.78 | 1.32 |
| 02/08 | 3,005 | 3,125 | 3,000 | 3,120 | +2.63% | 5,400 | 196億5600万 | +3.17% | 15 | 1.34 |
| 02/05 | 3,040 | 3,060 | 3,020 | 3,040 | -1.3% | 5,200 | 191億5200万 | +0.5% | 14.61 | 1.3 |
| 02/04 | 3,095 | 3,095 | 3,050 | 3,080 | -0.48% | 5,500 | 194億400万 | +1.62% | 14.81 | 1.32 |
| 02/03 | 3,120 | 3,120 | 3,060 | 3,095 | -1.43% | 8,800 | 194億9850万 | +2.08% | 14.88 | 1.32 |
| 02/02 | 3,200 | 3,200 | 3,140 | 3,140 | -1.57% | 9,000 | 197億8200万 | +3.56% | 15.1 | 1.34 |
| 02/01 | 3,095 | 3,195 | 3,075 | 3,190 | +5.45% | 15,900 | 200億9700万 | +5.21% | 15.34 | 1.37 |
| 01/29 | 3,000 | 3,025 | 2,970 | 3,025 | +0.83% | 5,800 | 190億5750万 | -0.2% | 14.54 | 1.29 |
| 01/28 | 2,969 | 3,010 | 2,969 | 3,000 | +1.59% | 10,300 | 189億 | -1.12% | 14.42 | 1.28 |
| 01/27 | 2,936 | 2,953 | 2,936 | 2,953 | +0.92% | 3,000 | 186億390万 | -2.77% | 14.2 | 1.26 |
| 01/26 | 2,915 | 2,947 | 2,915 | 2,926 | -0.71% | 4,200 | 184億3380万 | -3.94% | 14.07 | 1.25 |
| 01/25 | 2,935 | 2,955 | 2,925 | 2,947 | +1.27% | 5,800 | 185億6610万 | -3.47% | 14.17 | 1.26 |
| 01/22 | 2,844 | 2,910 | 2,844 | 2,910 | +3.37% | 7,400 | 183億3300万 | -4.87% | 13.99 | 1.25 |
| 01/21 | 2,871 | 2,927 | 2,813 | 2,815 | -2.39% | 11,000 | 177億3450万 | -8.19% | 13.53 | 1.2 |
| 01/20 | 2,942 | 2,949 | 2,884 | 2,884 | -1.97% | 7,500 | 181億6920万 | -6.33% | 13.86 | 1.23 |
| 01/19 | 2,947 | 2,997 | 2,942 | 2,942 | -0.27% | 9,000 | 185億3460万 | -4.7% | 14.14 | 1.26 |
| 01/18 | 2,968 | 2,968 | 2,903 | 2,950 | -1.57% | 6,700 | 185億8500万 | -4.62% | 14.18 | 1.26 |
| 01/15 | 3,000 | 3,015 | 2,978 | 2,997 | +0.71% | 8,900 | 188億8110万 | -3.29% | 14.41 | 1.28 |
| 01/14 | 2,990 | 2,990 | 2,951 | 2,976 | -0.97% | 9,400 | 187億4880万 | -4.06% | 14.31 | 1.27 |
| 01/13 | 2,982 | 3,050 | 2,982 | 3,005 | +0.81% | 6,900 | 189億3150万 | -3.22% | 14.45 | 1.29 |
| 01/12 | 3,075 | 3,075 | 2,972 | 2,981 | -3.06% | 12,800 | 187億8030万 | -4.02% | 14.33 | 1.28 |
| 01/08 | 3,100 | 3,120 | 3,060 | 3,075 | -1.13% | 9,000 | 193億7250万 | -1.03% | 14.78 | 1.32 |
| 01/07 | 3,145 | 3,145 | 3,110 | 3,110 | -1.11% | 5,400 | 195億9300万 | +0.16% | 14.95 | 1.33 |
| 01/06 | 3,155 | 3,160 | 3,120 | 3,145 | -0.32% | 5,700 | 198億1350万 | +1.39% | 15.12 | 1.35 |
| 01/05 | 3,130 | 3,175 | 3,120 | 3,155 | +0.8% | 6,800 | 198億7650万 | +1.91% | 15.17 | 1.35 |
| 01/04 | 3,185 | 3,190 | 3,105 | 3,130 | -0.95% | 11,000 | 197億1900万 | +1.26% | 15.05 | 1.34 |
| 2015 |
| 12/30 | 3,200 | 3,200 | 3,135 | 3,160 | -0.78% | 5,300 | 199億800万 | +2.36% | 15.19 | 1.35 |
| 12/29 | 3,120 | 3,185 | 3,095 | 3,185 | +2.58% | 10,900 | 200億6550万 | +3.38% | 15.31 | 1.36 |
| 12/28 | 3,130 | 3,130 | 3,100 | 3,105 | +0.16% | 3,800 | 195億6150万 | +0.98% | 14.93 | 1.33 |
| 12/25 | 3,100 | 3,170 | 3,095 | 3,100 | -1.43% | 7,400 | 195億3000万 | +0.98% | 14.9 | 1.33 |
| 12/24 | 3,155 | 3,160 | 3,125 | 3,145 | 0% | 6,000 | 198億1350万 | +2.54% | 15.12 | 1.35 |
| 12/22 | 3,140 | 3,160 | 3,130 | 3,145 | +0.96% | 8,900 | 198億1350万 | +2.74% | 15.12 | 1.35 |
| 12/21 | 3,090 | 3,125 | 3,030 | 3,115 | +1.63% | 15,000 | 196億2450万 | +2% | 14.98 | 1.33 |
| 12/18 | 3,180 | 3,200 | 3,065 | 3,065 | -3.62% | 21,400 | 193億950万 | +0.52% | 14.74 | 1.31 |
| 12/17 | 3,120 | 3,185 | 3,120 | 3,180 | +2.09% | 18,400 | 200億3400万 | +4.4% | 15.29 | 1.36 |
| 12/16 | 3,095 | 3,115 | 3,065 | 3,115 | +1.3% | 5,900 | 196億2450万 | +2.57% | 14.98 | 1.33 |
| 12/15 | 3,100 | 3,100 | 3,060 | 3,075 | -0.81% | 5,800 | 193億7250万 | +1.49% | 14.78 | 1.32 |
| 12/14 | 3,110 | 3,110 | 3,080 | 3,100 | -0.8% | 11,900 | 195億3000万 | +2.51% | 14.9 | 1.33 |
| 12/11 | 3,125 | 3,145 | 3,105 | 3,125 | +0.97% | 15,700 | 196億8750万 | +3.55% | 15.02 | 1.34 |
| 12/10 | 3,120 | 3,120 | 3,085 | 3,095 | -0.16% | 16,100 | 194億9850万 | +2.79% | 14.88 | 1.32 |
| 12/09 | 3,095 | 3,100 | 3,065 | 3,100 | +0.49% | 10,900 | 195億3000万 | +3.16% | 14.9 | 1.33 |
| 12/08 | 3,060 | 3,095 | 3,045 | 3,085 | +0.49% | 8,300 | 194億3550万 | +2.87% | 14.83 | 1.32 |
| 12/07 | 3,100 | 3,110 | 3,070 | 3,070 | +0.66% | 10,700 | 193億4100万 | +2.61% | 14.76 | 1.31 |
| 12/04 | 2,975 | 3,075 | 2,975 | 3,050 | +0.49% | 16,500 | 192億1500万 | +2.21% | 14.66 | 1.31 |
| 12/03 | 3,005 | 3,035 | 3,005 | 3,035 | +0.5% | 6,900 | 191億2050万 | +1.95% | 14.59 | 1.3 |
| 12/02 | 3,025 | 3,030 | 3,005 | 3,020 | 0% | 10,500 | 190億2600万 | +1.65% | 14.52 | 1.29 |
| 12/01 | 3,020 | 3,020 | 3,000 | 3,020 | 0% | 6,400 | 190億2600万 | +1.85% | 14.52 | 1.29 |
| 11/30 | 3,005 | 3,025 | 3,005 | 3,020 | +0.17% | 7,000 | 190億2600万 | +2.13% | 14.52 | 1.29 |
| 11/27 | 3,025 | 3,025 | 3,000 | 3,015 | -0.17% | 2,900 | 189億9450万 | +2.24% | 14.49 | 1.29 |
| 11/26 | 3,030 | 3,035 | 3,005 | 3,020 | -0.17% | 5,200 | 190億2600万 | +2.62% | 14.52 | 1.29 |
| 11/25 | 3,030 | 3,030 | 3,005 | 3,025 | 0% | 5,400 | 190億5750万 | +3.1% | 14.54 | 1.29 |
| 11/24 | 3,000 | 3,025 | 3,000 | 3,025 | +0.33% | 6,100 | 190億5750万 | +3.38% | 14.54 | 1.29 |
| 11/20 | 3,015 | 3,015 | 2,993 | 3,015 | +0.5% | 3,700 | 189億9450万 | +3.32% | 14.49 | 1.29 |
| 11/19 | 3,005 | 3,010 | 2,963 | 3,000 | -0.17% | 8,400 | 189億 | +3.06% | 14.42 | 1.28 |
| 11/18 | 2,999 | 3,005 | 2,982 | 3,005 | +0.37% | 13,300 | 189億3150万 | +3.48% | 14.45 | 1.29 |
| 11/17 | 2,995 | 2,998 | 2,971 | 2,994 | +0.07% | 10,700 | 188億6220万 | +3.35% | 14.39 | 1.28 |
| 11/16 | 2,973 | 2,999 | 2,961 | 2,992 | +0.27% | 10,700 | 188億4960万 | +3.49% | 14.38 | 1.28 |
| 11/13 | 2,980 | 2,989 | 2,965 | 2,984 | +0.13% | 4,500 | 187億9920万 | +3.47% | 14.35 | 1.28 |
| 11/12 | 2,969 | 2,980 | 2,947 | 2,980 | +0.85% | 6,500 | 187億7400万 | +3.58% | 14.33 | 1.28 |
| 11/11 | 2,917 | 2,963 | 2,917 | 2,955 | +0.72% | 4,800 | 186億1650万 | +2.96% | 14.21 | 1.26 |
| 11/10 | 2,916 | 2,950 | 2,916 | 2,934 | -0.37% | 5,700 | 184億8420万 | +2.52% | 14.11 | 1.26 |
| 11/09 | 2,936 | 2,961 | 2,923 | 2,945 | +0.31% | 7,500 | 185億5350万 | +3.15% | 14.16 | 1.26 |
| 11/06 | 2,946 | 2,946 | 2,925 | 2,936 | -0.47% | 2,900 | 184億9680万 | +3.16% | 14.11 | 1.26 |
| 11/05 | 2,955 | 2,964 | 2,910 | 2,950 | -0.27% | 8,300 | 185億8500万 | +4.06% | 14.18 | 1.26 |
| 11/04 | 2,997 | 2,997 | 2,955 | 2,958 | +0.2% | 11,500 | 186億3540万 | +4.75% | 14.22 | 1.27 |
