株価チャート
2015/10/30～2016/03/31
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 | 1,879 | 1,881 | 1,879 | 1,881 | +1.07% | 1,200 | 376億1132万 | +3.18% | 10.08 | 0.51 |
| 03/30 | 1,840 | 1,861 | 1,840 | 1,861 | +1.14% | 2,000 | 372億1141万 | +2.25% | 9.97 | 0.5 |
| 03/29 | 1,833 | 1,840 | 1,786 | 1,840 | +1.27% | 2,800 | 367億9151万 | +1.27% | 9.86 | 0.49 |
| 03/28 | 1,819 | 1,825 | 1,811 | 1,817 | -0.44% | 4,000 | 363億3161万 | +0.11% | 9.74 | 0.49 |
| 03/25 | 1,789 | 1,825 | 1,789 | 1,825 | +2.07% | 2,100 | 364億9158万 | +0.55% | 9.78 | 0.49 |
| 03/24 | 1,793 | 1,793 | 1,787 | 1,788 | -0.28% | 800 | 357億5175万 | -1.43% | 9.58 | 0.48 |
| 03/23 | 1,800 | 1,800 | 1,793 | 1,793 | -0.55% | 1,000 | 358億5172万 | -1.16% | 9.61 | 0.48 |
| 03/22 | 1,804 | 1,810 | 1,803 | 1,803 | +0.17% | 2,100 | 360億5168万 | -0.72% | 9.66 | 0.48 |
| 03/18 | 1,815 | 1,818 | 1,800 | 1,800 | -1.8% | 3,100 | 359億9169万 | -0.99% | 9.64 | 0.48 |
| 03/17 | 1,808 | 1,833 | 1,808 | 1,833 | +1.38% | 4,100 | 366億5154万 | +0.77% | 9.82 | 0.49 |
| 03/16 | 1,809 | 1,834 | 1,808 | 1,808 | -0.39% | 500 | 361億5165万 | -0.55% | 9.69 | 0.49 |
| 03/15 | 1,839 | 1,839 | 1,815 | 1,815 | -0.11% | 1,500 | 362億9162万 | -0.22% | 9.73 | 0.49 |
| 03/14 | 1,808 | 1,819 | 1,808 | 1,817 | +0.55% | 1,200 | 363億3161万 | -0.11% | 9.74 | 0.49 |
| 03/11 | 1,814 | 1,814 | 1,805 | 1,807 | -0.39% | 2,100 | 361億3166万 | -0.66% | 9.68 | 0.49 |
| 03/10 | 1,823 | 1,829 | 1,806 | 1,814 | -0.49% | 3,200 | 362億7163万 | -0.27% | 9.72 | 0.49 |
| 03/09 | 1,816 | 1,823 | 1,810 | 1,823 | -0.11% | 2,800 | 364億5159万 | +0.11% | 9.77 | 0.49 |
| 03/08 | 1,830 | 1,830 | 1,825 | 1,825 | -0.71% | 400 | 364億9158万 | +0.05% | 9.78 | 0.49 |
| 03/07 | 1,831 | 1,839 | 1,831 | 1,838 | +0.44% | 1,100 | 367億5152万 | +0.71% | 9.85 | 0.49 |
| 03/04 | 1,838 | 1,853 | 1,830 | 1,830 | -1.08% | 1,600 | 365億9155万 | +0.22% | 9.81 | 0.49 |
| 03/03 | 1,833 | 1,850 | 1,833 | 1,850 | +0.93% | 1,500 | 369億9146万 | +1.26% | 9.91 | 0.5 |
| 03/02 | 1,810 | 1,833 | 1,810 | 1,833 | +1.27% | 1,000 | 366億5154万 | +0.33% | 9.82 | 0.49 |
| 03/01 | 1,818 | 1,818 | 1,810 | 1,810 | -0.44% | 500 | 361億9165万 | -0.98% | 9.7 | 0.49 |
| 02/29 | 1,811 | 1,818 | 1,811 | 1,818 | -0.11% | 400 | 363億5161万 | -0.71% | 9.74 | 0.49 |
| 02/26 | 1,804 | 1,820 | 1,804 | 1,820 | -0.05% | 700 | 363億9160万 | -0.71% | 9.75 | 0.49 |
| 02/25 | 1,900 | 1,900 | 1,820 | 1,821 | +1.05% | 1,800 | 364億1159万 | -0.82% | 9.76 | 0.49 |
| 02/24 | 1,800 | 1,802 | 1,800 | 1,802 | +0.11% | 300 | 360億3168万 | -2.01% | 9.66 | 0.48 |
| 02/23 | 1,800 | 1,800 | 1,800 | 1,800 | +0.28% | 400 | 359億9169万 | -2.44% | 9.64 | 0.48 |
| 02/22 | 1,799 | 1,799 | 1,795 | 1,795 | -0.39% | 300 | 358億9171万 | -3.03% | 9.62 | 0.48 |
| 02/19 | 1,807 | 1,807 | 1,800 | 1,802 | -0.28% | 700 | 360億3168万 | -2.86% | 9.66 | 0.48 |
| 02/18 | 1,807 | 1,807 | 1,805 | 1,807 | +1.23% | 500 | 361億3166万 | -2.9% | 9.68 | 0.49 |
| 02/16 | 1,820 | 1,821 | 1,783 | 1,785 | -3.51% | 6,600 | 356億9176万 | -4.29% | 9.56 | 0.48 |
| 02/15 | 1,875 | 1,875 | 1,831 | 1,850 | +0.76% | 2,700 | 369億9146万 | -1.18% | 9.91 | 0.5 |
| 02/12 | 1,825 | 1,836 | 1,753 | 1,836 | +0.05% | 4,200 | 367億1153万 | -2.13% | 9.84 | 0.49 |
| 02/10 | 1,855 | 1,855 | 1,752 | 1,835 | +1.1% | 17,900 | 366億9153万 | -2.45% | 9.83 | 0.49 |
| 02/09 | 1,810 | 1,817 | 1,768 | 1,815 | -0.17% | 4,500 | 362億9162万 | -3.71% | 9.73 | 0.49 |
| 02/08 | 1,818 | 1,820 | 1,794 | 1,818 | 0% | 4,700 | 363億5161万 | -3.86% | 9.74 | 0.49 |
| 02/05 | 1,820 | 1,820 | 1,800 | 1,818 | -0.11% | 1,800 | 363億5161万 | -4.11% | 9.74 | 0.49 |
| 02/04 | 1,818 | 1,830 | 1,810 | 1,820 | +0.11% | 7,300 | 363億9160万 | -4.26% | 9.75 | 0.49 |
| 02/03 | 1,857 | 1,868 | 1,815 | 1,818 | -2.68% | 6,500 | 363億5161万 | -4.62% | 9.74 | 0.49 |
| 02/02 | 1,886 | 1,900 | 1,852 | 1,868 | -0.69% | 8,100 | 373億5138万 | -2.3% | 10.01 | 0.5 |
| 02/01 | 1,878 | 1,881 | 1,872 | 1,881 | +1.29% | 5,100 | 376億1132万 | -1.78% | 10.08 | 0.51 |
| 01/29 | 1,856 | 1,899 | 1,855 | 1,857 | +0.05% | 3,100 | 371億3143万 | -3.18% | 9.95 | 0.5 |
| 01/28 | 1,856 | 1,859 | 1,854 | 1,856 | -0.32% | 4,600 | 371億1143万 | -3.43% | 9.94 | 0.5 |
| 01/27 | 1,857 | 1,864 | 1,856 | 1,862 | +0.32% | 1,200 | 372億3141万 | -3.27% | 9.98 | 0.5 |
| 01/26 | 1,857 | 1,857 | 1,856 | 1,856 | -0.05% | 300 | 371億1143万 | -3.73% | 9.94 | 0.5 |
| 01/25 | 1,948 | 1,949 | 1,857 | 1,857 | -0.8% | 2,900 | 371億3143万 | -3.78% | 9.95 | 0.5 |
| 01/22 | 1,900 | 1,900 | 1,872 | 1,872 | -0.16% | 5,800 | 374億3136万 | -3.16% | 10.03 | 0.5 |
| 01/21 | 1,900 | 1,935 | 1,875 | 1,875 | -1.32% | 3,400 | 374億9135万 | -3.1% | 10.05 | 0.5 |
| 01/20 | 1,900 | 1,901 | 1,895 | 1,900 | 0% | 3,200 | 379億9123万 | -1.96% | 10.18 | 0.51 |
| 01/19 | 1,942 | 1,942 | 1,900 | 1,900 | -2.16% | 400 | 379億9123万 | -2.01% | 10.18 | 0.51 |
| 01/18 | 1,910 | 1,942 | 1,910 | 1,942 | 0% | 1,400 | 388億3104万 | +0.05% | 10.41 | 0.52 |
| 01/15 | 1,960 | 1,960 | 1,930 | 1,942 | +1.94% | 3,400 | 388億3104万 | +0.1% | 10.41 | 0.52 |
| 01/14 | 1,940 | 1,941 | 1,900 | 1,905 | -2.16% | 8,200 | 380億9121万 | -1.75% | 10.21 | 0.51 |
| 01/13 | 1,940 | 1,950 | 1,940 | 1,947 | +2.1% | 2,400 | 389億3101万 | +0.31% | 10.43 | 0.52 |
| 01/12 | 1,964 | 1,965 | 1,860 | 1,907 | -2.9% | 10,800 | 381億3120万 | -1.75% | 10.22 | 0.51 |
| 01/08 | 1,952 | 1,965 | 1,948 | 1,964 | +0.61% | 2,600 | 392億7094万 | +1.13% | 10.52 | 0.53 |
| 01/07 | 1,952 | 1,952 | 1,946 | 1,952 | +0.1% | 11,900 | 390億3099万 | +0.57% | 10.46 | 0.52 |
| 01/06 | 1,950 | 1,950 | 1,944 | 1,950 | -0.15% | 3,300 | 389億9100万 | +0.52% | 10.45 | 0.52 |
| 01/05 | 1,950 | 1,954 | 1,950 | 1,953 | +0.15% | 1,100 | 390億5099万 | +0.77% | 10.46 | 0.53 |
| 01/04 | 1,940 | 1,950 | 1,940 | 1,950 | +0.36% | 1,700 | 389億9100万 | +0.67% | 10.45 | 0.52 |
| 2015 |
| 12/30 | 1,950 | 1,950 | 1,943 | 1,943 | -0.36% | 700 | 388億5103万 | +0.36% | 10.41 | 0.52 |
| 12/28 | 1,980 | 1,980 | 1,950 | 1,950 | 0% | 1,000 | 389億9100万 | +0.78% | 10.45 | 0.52 |
| 12/25 | 1,980 | 1,980 | 1,929 | 1,950 | -0.26% | 2,700 | 389億9100万 | +0.83% | 10.45 | 0.52 |
| 12/24 | 1,959 | 1,962 | 1,931 | 1,955 | -0.2% | 3,000 | 390億9098万 | +1.09% | 10.48 | 0.53 |
| 12/22 | 1,950 | 1,959 | 1,919 | 1,959 | +0.41% | 3,900 | 391億7096万 | +1.35% | 10.5 | 0.53 |
| 12/21 | 1,965 | 1,965 | 1,927 | 1,951 | -0.15% | 4,500 | 390億1100万 | +0.93% | 10.45 | 0.52 |
| 12/18 | 1,926 | 1,954 | 1,926 | 1,954 | +1.3% | 4,100 | 390億7098万 | +1.14% | 10.47 | 0.53 |
| 12/17 | 1,930 | 1,932 | 1,924 | 1,929 | +0.16% | 10,500 | 385億7110万 | -0.05% | 10.34 | 0.52 |
| 12/16 | 1,930 | 1,931 | 1,923 | 1,926 | +0.05% | 26,600 | 385億1111万 | -0.1% | 10.32 | 0.52 |
| 12/15 | 1,926 | 1,926 | 1,925 | 1,925 | -0.05% | 15,000 | 384億9111万 | 0% | 10.31 | 0.52 |
| 12/14 | 1,925 | 1,929 | 1,905 | 1,926 | -0.21% | 15,800 | 385億1111万 | +0.16% | 10.32 | 0.52 |
| 12/11 | 1,928 | 1,945 | 1,920 | 1,930 | +0.1% | 3,300 | 385億9109万 | +0.52% | 10.34 | 0.52 |
| 12/10 | 1,926 | 1,933 | 1,917 | 1,928 | -0.87% | 16,800 | 385億5110万 | +0.52% | 10.33 | 0.52 |
| 12/09 | 1,929 | 1,945 | 1,906 | 1,945 | +0.78% | 14,500 | 388億9102万 | +1.57% | 10.42 | 0.52 |
| 12/08 | 1,928 | 1,935 | 1,926 | 1,930 | +0.21% | 6,100 | 385億9109万 | +0.99% | 10.34 | 0.52 |
| 12/07 | 1,931 | 1,935 | 1,924 | 1,926 | -0.05% | 15,700 | 385億1111万 | +0.94% | 10.32 | 0.52 |
| 12/04 | 1,946 | 1,946 | 1,927 | 1,927 | -1.13% | 7,400 | 385億3111万 | +1.1% | 10.33 | 0.52 |
| 12/03 | 1,945 | 1,959 | 1,945 | 1,949 | -0.05% | 3,000 | 389億7100万 | +2.42% | 10.44 | 0.52 |
| 12/02 | 1,953 | 1,965 | 1,950 | 1,950 | +0.67% | 3,300 | 389億9100万 | +2.63% | 10.45 | 0.52 |
| 12/01 | 1,926 | 2,018 | 1,926 | 1,937 | +0.68% | 4,800 | 387億3106万 | +2.11% | 10.38 | 0.52 |
| 11/30 | 1,935 | 1,935 | 1,922 | 1,924 | +0.1% | 14,700 | 384億7112万 | +1.58% | 10.31 | 0.52 |
| 11/27 | 1,926 | 1,926 | 1,920 | 1,922 | +0.31% | 11,900 | 384億3113万 | +1.59% | 10.3 | 0.52 |
| 11/26 | 1,923 | 1,926 | 1,912 | 1,916 | -0.52% | 4,600 | 383億1116万 | +1.48% | 10.27 | 0.52 |
| 11/25 | 1,930 | 1,932 | 1,926 | 1,926 | 0% | 2,100 | 385億1111万 | +2.01% | 10.32 | 0.52 |
| 11/24 | 1,912 | 1,926 | 1,912 | 1,926 | 0% | 500 | 385億1111万 | +2.12% | 10.32 | 0.52 |
| 11/20 | 1,930 | 1,940 | 1,880 | 1,926 | +0.05% | 7,600 | 385億1111万 | +2.23% | 10.32 | 0.52 |
| 11/19 | 1,942 | 1,943 | 1,925 | 1,925 | -0.77% | 11,500 | 384億9111万 | +2.23% | 10.31 | 0.52 |
| 11/18 | 1,940 | 1,945 | 1,921 | 1,940 | 0% | 4,000 | 387億9105万 | +3.25% | 10.39 | 0.52 |
| 11/17 | 1,944 | 1,944 | 1,930 | 1,940 | 0% | 1,700 | 387億9105万 | +3.52% | 10.39 | 0.52 |
| 11/16 | 1,935 | 1,979 | 1,934 | 1,940 | 0% | 7,800 | 387億9105万 | +3.85% | 10.39 | 0.52 |
| 11/13 | 1,884 | 1,980 | 1,869 | 1,940 | +2.92% | 29,100 | 387億9105万 | +4.25% | 10.39 | 0.52 |
| 11/12 | 1,885 | 1,890 | 1,884 | 1,885 | 0% | 11,000 | 376億9130万 | +1.78% | 10.1 | 0.51 |
| 11/11 | 1,865 | 1,885 | 1,850 | 1,885 | +1.07% | 29,700 | 376億9130万 | +2.11% | 10.1 | 0.51 |
| 11/10 | 1,868 | 1,877 | 1,850 | 1,865 | -0.21% | 6,900 | 372億9139万 | +1.36% | 9.99 | 0.5 |
| 11/09 | 1,854 | 1,869 | 1,843 | 1,869 | +1.03% | 3,900 | 373億7137万 | +1.8% | 10.01 | 0.5 |
| 11/06 | 1,850 | 1,850 | 1,850 | 1,850 | -1.44% | 100 | 369億9146万 | +1.04% | 9.91 | 0.5 |
| 11/05 | 1,850 | 1,877 | 1,850 | 1,877 | +1.46% | 1,200 | 375億3134万 | +2.74% | 10.06 | 0.5 |
| 11/04 | 1,841 | 1,853 | 1,837 | 1,850 | -0.43% | 6,800 | 369億9146万 | +1.54% | 9.91 | 0.5 |
| 11/02 | 1,876 | 1,876 | 1,858 | 1,858 | +0.11% | 500 | 371億5142万 | +2.14% | 9.96 | 0.5 |
| 10/30 | 1,856 | 1,856 | 1,856 | 1,856 | 0% | 1,300 | 371億1143万 | +2.2% | 9.94 | 0.5 |
