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 | 2,169 | 2,204 | 2,154 | 2,154 | +0.19% | 957,100 | 4815億1554万 | +0.61% | 15.21 | 1.38 |
| 03/30 | 2,206 | 2,214 | 2,150 | 2,150 | -2.85% | 1,211,400 | 4806億2136万 | +0.51% | 15.18 | 1.38 |
| 03/29 | 2,229 | 2,251 | 2,192 | 2,213 | -0.98% | 1,011,100 | 4947億468万 | +3.51% | 15.63 | 1.42 |
| 03/28 | 2,223 | 2,263 | 2,208 | 2,235 | +2.29% | 1,667,500 | 4996億2267万 | +4.59% | 15.78 | 1.44 |
| 03/25 | 2,097 | 2,202 | 2,096 | 2,185 | +4.55% | 1,375,300 | 4884億4543万 | +2.39% | 15.43 | 1.4 |
| 03/24 | 2,095 | 2,118 | 2,068 | 2,090 | -0.24% | 806,500 | 4672億867万 | -2.2% | 14.76 | 1.34 |
| 03/23 | 2,118 | 2,146 | 2,095 | 2,095 | -0.85% | 684,900 | 4683億2639万 | -2.24% | 14.8 | 1.35 |
| 03/22 | 2,082 | 2,163 | 2,082 | 2,113 | +1.88% | 967,400 | 4723億5020万 | -1.86% | 14.92 | 1.36 |
| 03/18 | 2,105 | 2,117 | 2,051 | 2,074 | -2.17% | 1,211,500 | 4636億3195万 | -3.98% | 14.65 | 1.33 |
| 03/17 | 2,114 | 2,185 | 2,103 | 2,120 | +0.71% | 965,400 | 4739億1501万 | -1.99% | 14.97 | 1.36 |
| 03/16 | 2,110 | 2,130 | 2,100 | 2,105 | -2.46% | 1,064,600 | 4705億6184万 | -3.04% | 14.87 | 1.35 |
| 03/15 | 2,199 | 2,209 | 2,154 | 2,158 | -2.04% | 904,800 | 4824億972万 | -1.05% | 15.24 | 1.39 |
| 03/14 | 2,195 | 2,233 | 2,190 | 2,203 | +2.94% | 975,300 | 4924億6923万 | +0.18% | 15.56 | 1.41 |
| 03/11 | 2,068 | 2,164 | 2,046 | 2,140 | +1.23% | 1,727,100 | 4783億8591万 | -3.39% | 15.11 | 1.37 |
| 03/10 | 2,087 | 2,136 | 2,074 | 2,114 | +2.52% | 958,200 | 4725億7374万 | -5.54% | 14.93 | 1.36 |
| 03/09 | 2,106 | 2,106 | 2,028 | 2,062 | -4.8% | 1,678,200 | 4609億4941万 | -8.92% | 14.56 | 1.32 |
| 03/08 | 2,178 | 2,239 | 2,149 | 2,166 | -0.41% | 1,604,100 | 4841億9808万 | -5.7% | 15.3 | 1.39 |
| 03/07 | 2,227 | 2,228 | 2,174 | 2,175 | -2.42% | 1,474,700 | 4862億998万 | -6.61% | 15.36 | 1.4 |
| 03/04 | 2,176 | 2,255 | 2,176 | 2,229 | +2.48% | 1,382,700 | 4982億8140万 | -5.31% | 15.74 | 1.43 |
| 03/03 | 2,116 | 2,181 | 2,102 | 2,175 | +0.88% | 1,604,700 | 4862億998万 | -8.34% | 15.36 | 1.4 |
| 03/02 | 2,150 | 2,209 | 2,131 | 2,156 | +4.56% | 1,479,900 | 4819億6263万 | -10.05% | 15.23 | 1.38 |
| 03/01 | 2,091 | 2,098 | 2,000 | 2,062 | -2.23% | 1,544,600 | 4609億4941万 | -14.72% | 14.56 | 1.32 |
| 02/29 | 2,154 | 2,198 | 2,109 | 2,109 | +0.14% | 1,421,800 | 4714億5602万 | -13.81% | 14.89 | 1.35 |
| 02/26 | 2,124 | 2,146 | 2,102 | 2,106 | -0.94% | 1,026,100 | 4707億8539万 | -14.81% | 14.87 | 1.35 |
| 02/25 | 2,131 | 2,153 | 2,090 | 2,126 | +0.81% | 1,346,100 | 4752億5628万 | -14.62% | 15.01 | 1.37 |
| 02/24 | 2,083 | 2,115 | 2,056 | 2,109 | -1.54% | 1,486,200 | 4714億5602万 | -16.01% | 14.89 | 1.35 |
| 02/23 | 2,165 | 2,187 | 2,132 | 2,142 | -1.06% | 1,153,800 | 4788億3300万 | -15.64% | 15.13 | 1.38 |
| 02/22 | 2,142 | 2,173 | 2,118 | 2,165 | +0.14% | 1,744,800 | 4839億7453万 | -15.56% | 15.29 | 1.39 |
| 02/19 | 2,242 | 2,242 | 2,133 | 2,162 | -4.93% | 1,409,700 | 4833億390万 | -16.53% | 15.27 | 1.39 |
| 02/18 | 2,315 | 2,326 | 2,250 | 2,274 | +1.2% | 1,279,500 | 5083億4092万 | -13.07% | 16.06 | 1.46 |
| 02/17 | 2,324 | 2,349 | 2,203 | 2,247 | -3.52% | 2,279,600 | 5023億521万 | -14.95% | 15.87 | 1.44 |
| 02/16 | 2,279 | 2,374 | 2,265 | 2,329 | +1.09% | 1,644,200 | 5206億3588万 | -12.67% | 16.45 | 1.5 |
| 02/15 | 2,252 | 2,328 | 2,226 | 2,304 | +8.12% | 1,191,700 | 5150億4726万 | -14.38% | 16.27 | 1.48 |
| 02/12 | 2,193 | 2,223 | 2,126 | 2,131 | -8.46% | 1,607,800 | 4763億7401万 | -21.57% | 15.05 | 1.37 |
| 02/10 | 2,370 | 2,436 | 2,290 | 2,328 | -1.19% | 1,361,800 | 5204億1234万 | -15.5% | 16.44 | 1.5 |
| 02/09 | 2,457 | 2,465 | 2,336 | 2,356 | -9.24% | 1,762,200 | 5266億7159万 | -15.46% | 16.64 | 1.51 |
| 02/08 | 2,565 | 2,635 | 2,548 | 2,596 | -0.42% | 1,261,000 | 5803億2235万 | -7.91% | 18.33 | 1.67 |
| 02/05 | 2,695 | 2,713 | 2,558 | 2,607 | -4.26% | 1,280,600 | 5827億8134万 | -8.3% | 18.41 | 1.67 |
| 02/04 | 2,700 | 2,759 | 2,691 | 2,723 | -1.13% | 901,400 | 6087億1254万 | -5.09% | 19.23 | 1.75 |
| 02/03 | 2,838 | 2,850 | 2,737 | 2,754 | -5.2% | 1,097,000 | 6156億4243万 | -4.67% | 19.45 | 1.77 |
| 02/02 | 2,926 | 2,950 | 2,885 | 2,905 | -1.59% | 1,031,700 | 6493億9770万 | -0.03% | 20.52 | 1.87 |
| 02/01 | 2,975 | 2,980 | 2,946 | 2,952 | +5.43% | 1,776,800 | 6599億430万 | +1.2% | 20.85 | 1.9 |
| 01/29 | 2,720 | 2,819 | 2,712 | 2,800 | +3.36% | 1,779,200 | 6259億2549万 | -4.37% | 19.77 | 1.8 |
| 01/28 | 2,720 | 2,744 | 2,705 | 2,709 | -1.95% | 890,700 | 6055億8291万 | -8.01% | 19.13 | 1.74 |
| 01/27 | 2,753 | 2,785 | 2,734 | 2,763 | +3.06% | 982,200 | 6176億5433万 | -6.84% | 19.51 | 1.77 |
| 01/26 | 2,747 | 2,769 | 2,678 | 2,681 | -3.94% | 931,300 | 5993億2366万 | -10.27% | 18.93 | 1.72 |
| 01/25 | 2,807 | 2,832 | 2,767 | 2,791 | +2.27% | 1,409,200 | 6239億1359万 | -7.37% | 19.71 | 1.79 |
| 01/22 | 2,692 | 2,730 | 2,656 | 2,729 | +6.6% | 1,684,400 | 6100億5381万 | -9.84% | 19.27 | 1.75 |
| 01/21 | 2,654 | 2,697 | 2,559 | 2,560 | -3.98% | 1,319,000 | 5722億7473万 | -16.01% | 18.08 | 1.64 |
| 01/20 | 2,800 | 2,806 | 2,664 | 2,666 | -4.58% | 824,900 | 5959億7049万 | -13.41% | 18.83 | 1.71 |
| 01/19 | 2,758 | 2,802 | 2,735 | 2,794 | +0.4% | 857,600 | 6245億8422万 | -10.02% | 19.73 | 1.79 |
| 01/18 | 2,730 | 2,804 | 2,722 | 2,783 | -0.5% | 717,000 | 6221億2523万 | -11.03% | 19.65 | 1.79 |
| 01/15 | 2,871 | 2,893 | 2,775 | 2,797 | -0.85% | 1,090,600 | 6252億5486万 | -11.29% | 19.75 | 1.8 |
| 01/14 | 2,817 | 2,838 | 2,788 | 2,821 | -3.65% | 1,238,900 | 6306億1993万 | -11.37% | 19.92 | 1.81 |
| 01/13 | 2,907 | 2,946 | 2,903 | 2,928 | +2.49% | 1,036,800 | 6545億3923万 | -8.73% | 20.68 | 1.88 |
| 01/12 | 2,880 | 2,926 | 2,857 | 2,857 | -2.49% | 960,200 | 6386億6755万 | -11.63% | 20.18 | 1.83 |
| 01/08 | 2,905 | 2,963 | 2,874 | 2,930 | -1.31% | 1,914,700 | 6549億8632万 | -10.07% | 20.69 | 1.88 |
| 01/07 | 3,100 | 3,125 | 2,966 | 2,969 | -3.6% | 964,700 | 6637億457万 | -9.48% | 20.97 | 1.91 |
| 01/06 | 3,145 | 3,195 | 3,055 | 3,080 | -1.6% | 552,600 | 6885億1804万 | -6.53% | 21.75 | 1.98 |
| 01/05 | 3,140 | 3,170 | 3,105 | 3,130 | -0.32% | 603,300 | 6996億9528万 | -5.32% | 22.1 | 2.01 |
| 01/04 | 3,190 | 3,230 | 3,120 | 3,140 | -2.33% | 799,800 | 7019億3073万 | -5.28% | 22.18 | 2.02 |
| 2015 |
| 12/30 | 3,265 | 3,275 | 3,215 | 3,215 | -0.77% | 459,700 | 7186億9659万 | -3.25% | 22.7 | 2.06 |
| 12/29 | 3,210 | 3,250 | 3,150 | 3,240 | +0.47% | 387,200 | 7242億8521万 | -2.64% | 22.88 | 2.08 |
| 12/28 | 3,220 | 3,265 | 3,205 | 3,225 | +1.26% | 371,800 | 7209億3204万 | -3.21% | 22.78 | 2.07 |
| 12/25 | 3,205 | 3,235 | 3,175 | 3,185 | +0.16% | 298,700 | 7119億9025万 | -4.55% | 22.49 | 2.05 |
| 12/24 | 3,260 | 3,290 | 3,180 | 3,180 | -1.4% | 423,200 | 7108億7252万 | -4.79% | 22.46 | 2.04 |
| 12/22 | 3,210 | 3,250 | 3,170 | 3,225 | +0.16% | 538,000 | 7209億3204万 | -3.59% | 22.78 | 2.07 |
| 12/21 | 3,235 | 3,250 | 3,190 | 3,220 | -0.77% | 948,400 | 7198億1432万 | -3.74% | 22.74 | 2.07 |
| 12/18 | 3,320 | 3,350 | 3,240 | 3,245 | -2.26% | 1,022,800 | 7254億294万 | -3.02% | 22.92 | 2.08 |
| 12/17 | 3,380 | 3,380 | 3,310 | 3,320 | +1.07% | 1,027,900 | 7421億6880万 | -0.81% | 23.45 | 2.13 |
| 12/16 | 3,255 | 3,305 | 3,225 | 3,285 | +4.12% | 1,307,000 | 7343億4473万 | -1.79% | 23.2 | 2.11 |
| 12/15 | 3,230 | 3,270 | 3,150 | 3,155 | -2.77% | 1,063,700 | 7052億8390万 | -5.65% | 22.28 | 2.03 |
| 12/14 | 3,235 | 3,285 | 3,200 | 3,245 | -2.84% | 1,006,300 | 7254億294万 | -3.11% | 22.92 | 2.08 |
| 12/11 | 3,285 | 3,355 | 3,280 | 3,340 | +0.6% | 1,076,400 | 7466億3969万 | -0.18% | 23.59 | 2.14 |
| 12/10 | 3,315 | 3,365 | 3,290 | 3,320 | -1.34% | 1,079,000 | 7421億6880万 | -0.6% | 23.45 | 2.13 |
| 12/09 | 3,375 | 3,410 | 3,335 | 3,365 | -1.61% | 1,217,400 | 7522億2831万 | +0.96% | 23.76 | 2.16 |
| 12/08 | 3,535 | 3,540 | 3,415 | 3,420 | -3.12% | 788,600 | 7645億2328万 | +3.07% | 24.15 | 2.2 |
| 12/07 | 3,470 | 3,555 | 3,470 | 3,530 | +2.02% | 613,500 | 7891億1321万 | +6.97% | 24.93 | 2.27 |
| 12/04 | 3,465 | 3,490 | 3,435 | 3,460 | -2.12% | 851,600 | 7734億6507万 | +5.62% | 24.44 | 2.22 |
| 12/03 | 3,500 | 3,540 | 3,475 | 3,535 | +1.29% | 863,200 | 7902億3093万 | +8.57% | 24.96 | 2.27 |
| 12/02 | 3,575 | 3,595 | 3,485 | 3,490 | +0.58% | 1,335,100 | 7801億7142万 | +7.95% | 24.65 | 2.24 |
| 12/01 | 3,390 | 3,470 | 3,385 | 3,470 | +3.43% | 856,900 | 7757億52万 | +7.93% | 24.51 | 2.23 |
| 11/30 | 3,385 | 3,430 | 3,335 | 3,355 | +0.15% | 625,500 | 7499億9287万 | +4.91% | 23.69 | 2.15 |
| 11/27 | 3,375 | 3,375 | 3,325 | 3,350 | -0.15% | 420,400 | 7488億7514万 | +5.35% | 23.66 | 2.15 |
| 11/26 | 3,370 | 3,380 | 3,345 | 3,355 | +0.45% | 540,100 | 7499億9287万 | +6.04% | 23.69 | 2.15 |
| 11/25 | 3,330 | 3,355 | 3,295 | 3,340 | -0.3% | 623,300 | 7466億3969万 | +6.2% | 23.59 | 2.14 |
| 11/24 | 3,340 | 3,365 | 3,305 | 3,350 | +0.75% | 662,800 | 7488億7514万 | +7.1% | 23.66 | 2.15 |
| 11/20 | 3,325 | 3,340 | 3,240 | 3,325 | -0.75% | 1,004,100 | 7432億8652万 | +6.81% | 23.48 | 2.14 |
| 11/19 | 3,340 | 3,375 | 3,310 | 3,350 | +2.29% | 768,500 | 7488億7514万 | +8.17% | 23.66 | 2.15 |
| 11/18 | 3,330 | 3,340 | 3,250 | 3,275 | -0.61% | 697,600 | 7321億928万 | +6.33% | 23.13 | 2.1 |
| 11/17 | 3,285 | 3,340 | 3,285 | 3,295 | +2.33% | 699,000 | 7365億8018万 | +7.29% | 23.27 | 2.12 |
| 11/16 | 3,185 | 3,235 | 3,175 | 3,220 | -0.77% | 370,900 | 7198億1432万 | +5.13% | 22.74 | 2.07 |
| 11/13 | 3,240 | 3,270 | 3,220 | 3,245 | -0.76% | 489,200 | 7254億294万 | +6.22% | 22.92 | 2.08 |
| 11/12 | 3,280 | 3,285 | 3,240 | 3,270 | -0.3% | 516,000 | 7309億9156万 | +7.35% | 23.09 | 2.1 |
| 11/11 | 3,265 | 3,290 | 3,230 | 3,280 | +0.46% | 650,700 | 7332億2700万 | +8.14% | 23.16 | 2.11 |
| 11/10 | 3,270 | 3,295 | 3,240 | 3,265 | -0.61% | 564,100 | 7298億7383万 | +8.08% | 23.06 | 2.1 |
| 11/09 | 3,230 | 3,310 | 3,220 | 3,285 | +3.63% | 967,300 | 7343億4473万 | +9.21% | 23.2 | 2.11 |
| 11/06 | 3,195 | 3,205 | 3,145 | 3,170 | -0.31% | 551,000 | 7086億3707万 | +6.02% | 22.39 | 2.04 |
| 11/05 | 3,150 | 3,200 | 3,130 | 3,180 | +0.79% | 779,500 | 7108億7252万 | +6.96% | 22.46 | 2.04 |
| 11/04 | 3,075 | 3,200 | 3,060 | 3,155 | +5.7% | 1,204,400 | 7052億8390万 | +6.84% | 22.28 | 2.03 |
