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 | 1,318 | 1,330 | 1,299 | 1,313 | +0.23% | 683,800 | 1442億2507万 | -2.81% | - | - |
03/30 | 1,338 | 1,345 | 1,301 | 1,310 | -0.38% | 542,300 | 1438億9553万 | -2.67% | - | - |
03/29 | 1,291 | 1,322 | 1,288 | 1,315 | -2.3% | 995,200 | 1444億4475万 | -1.94% | - | - |
03/28 | 1,340 | 1,346 | 1,326 | 1,346 | +0.82% | 969,700 | 1478億4992万 | +0.82% | - | - |
03/25 | 1,351 | 1,357 | 1,328 | 1,335 | -0.67% | 494,200 | 1466億4163万 | +0.53% | - | - |
03/24 | 1,359 | 1,364 | 1,330 | 1,344 | -3.24% | 1,517,800 | 1476億3023万 | +1.59% | - | - |
03/23 | 1,372 | 1,402 | 1,364 | 1,389 | +2.06% | 1,249,200 | 1525億7320万 | +5.55% | - | - |
03/22 | 1,386 | 1,394 | 1,321 | 1,361 | -1.02% | 1,199,800 | 1494億9757万 | +3.89% | - | - |
03/18 | 1,389 | 1,407 | 1,353 | 1,375 | -2.41% | 1,157,700 | 1510億3539万 | +5.36% | - | - |
03/17 | 1,438 | 1,446 | 1,398 | 1,409 | -0.56% | 900,000 | 1547億7008万 | +8.38% | - | - |
03/16 | 1,432 | 1,438 | 1,404 | 1,417 | -0.21% | 748,700 | 1556億4883万 | +9.51% | - | - |
03/15 | 1,420 | 1,444 | 1,408 | 1,420 | +1.43% | 889,000 | 1559億7837万 | +10.25% | - | - |
03/14 | 1,390 | 1,419 | 1,383 | 1,400 | +2.87% | 641,000 | 1537億8149万 | +9.12% | - | - |
03/11 | 1,321 | 1,375 | 1,321 | 1,361 | +1.04% | 900,400 | 1494億9757万 | +6.49% | - | - |
03/10 | 1,357 | 1,360 | 1,319 | 1,347 | +0.52% | 726,000 | 1479億5976万 | +5.65% | - | - |
03/09 | 1,338 | 1,346 | 1,297 | 1,340 | -1.47% | 847,500 | 1471億9085万 | +5.26% | - | - |
03/08 | 1,373 | 1,399 | 1,330 | 1,360 | -0.87% | 743,900 | 1493億8773万 | +7.26% | - | - |
03/07 | 1,378 | 1,403 | 1,365 | 1,372 | -0.87% | 755,500 | 1507億586万 | +8.46% | - | - |
03/04 | 1,373 | 1,398 | 1,352 | 1,384 | +1.17% | 729,200 | 1520億2398万 | +10.19% | - | - |
03/03 | 1,350 | 1,386 | 1,346 | 1,368 | +1.71% | 745,200 | 1502億6648万 | +9.97% | - | - |
03/02 | 1,322 | 1,356 | 1,309 | 1,345 | +4.26% | 968,700 | 1477億4007万 | +8.82% | - | - |
03/01 | 1,277 | 1,310 | 1,262 | 1,290 | -3.52% | 1,385,600 | 1416億9866万 | +4.96% | - | - |
02/29 | 1,329 | 1,377 | 1,305 | 1,337 | +3.89% | 1,440,300 | 1468億6132万 | +9.14% | - | - |
02/26 | 1,269 | 1,329 | 1,261 | 1,287 | +3.79% | 1,411,900 | 1413億6912万 | +5.75% | - | - |
02/25 | 1,207 | 1,253 | 1,207 | 1,240 | +4.11% | 998,300 | 1362億646万 | +2.56% | - | - |
02/24 | 1,176 | 1,194 | 1,157 | 1,191 | +0.17% | 1,032,000 | 1308億2411万 | -1% | - | - |
02/23 | 1,200 | 1,218 | 1,186 | 1,189 | +1.97% | 788,400 | 1306億442万 | -1.08% | - | - |
02/22 | 1,155 | 1,171 | 1,141 | 1,166 | -1.02% | 941,800 | 1280億7801万 | -2.83% | - | - |
02/19 | 1,193 | 1,200 | 1,159 | 1,178 | -1.34% | 484,000 | 1293億9614万 | -1.75% | - | - |
02/18 | 1,200 | 1,217 | 1,189 | 1,194 | +2.05% | 766,300 | 1311億5364万 | -0.33% | - | - |
02/17 | 1,213 | 1,229 | 1,149 | 1,170 | -5.87% | 1,870,300 | 1285億1738万 | -2.26% | - | - |
02/16 | 1,208 | 1,256 | 1,193 | 1,243 | 0% | 1,340,300 | 1365億3599万 | +3.93% | - | - |
02/15 | 1,300 | 1,310 | 1,235 | 1,243 | -1.04% | 1,409,000 | 1365億3599万 | +4.1% | - | - |
02/12 | 1,212 | 1,271 | 1,177 | 1,256 | +0.08% | 1,382,700 | 1379億6396万 | +5.46% | - | - |
02/10 | 1,268 | 1,277 | 1,212 | 1,255 | -1.49% | 1,424,700 | 1378億5412万 | +5.46% | - | - |
02/09 | 1,233 | 1,287 | 1,216 | 1,274 | -0.93% | 1,378,700 | 1399億4115万 | +7.15% | - | - |
02/08 | 1,290 | 1,297 | 1,255 | 1,286 | +0.08% | 664,600 | 1412億5928万 | +8.16% | - | - |
02/05 | 1,245 | 1,290 | 1,241 | 1,285 | +0.47% | 1,139,500 | 1411億4944万 | +8.07% | - | - |
02/04 | 1,266 | 1,322 | 1,261 | 1,279 | -0.54% | 1,445,500 | 1404億9037万 | +7.57% | - | - |
02/03 | 1,234 | 1,315 | 1,211 | 1,286 | +5.15% | 2,656,300 | 1412億5928万 | +8.07% | - | - |
02/02 | 1,326 | 1,326 | 1,180 | 1,223 | -5.63% | 2,545,800 | 1343億3911万 | +2.86% | - | - |
02/01 | 1,299 | 1,389 | 1,250 | 1,296 | +15% | 5,513,000 | 1423億5772万 | +8.82% | - | - |
01/29 | 1,104 | 1,135 | 1,090 | 1,127 | +3.21% | 1,362,200 | 1237億9410万 | -5.37% | - | - |
01/28 | 1,167 | 1,169 | 1,080 | 1,092 | -7.38% | 1,774,000 | 1199億4956万 | -8.7% | - | - |
01/27 | 1,176 | 1,192 | 1,162 | 1,179 | +1.73% | 798,700 | 1295億598万 | -1.91% | - | - |
01/26 | 1,165 | 1,173 | 1,153 | 1,159 | -1.7% | 667,700 | 1273億910万 | -3.9% | - | - |
01/25 | 1,170 | 1,205 | 1,152 | 1,179 | +2.25% | 867,100 | 1295億598万 | -2.64% | - | - |
01/22 | 1,118 | 1,153 | 1,110 | 1,153 | +7.06% | 855,400 | 1266億5004万 | -5.02% | - | - |
01/21 | 1,099 | 1,127 | 1,077 | 1,077 | -2.62% | 788,800 | 1183億190万 | -11.79% | - | - |
01/20 | 1,148 | 1,159 | 1,103 | 1,106 | -3.32% | 803,000 | 1214億8737万 | -10.15% | - | - |
01/19 | 1,135 | 1,146 | 1,118 | 1,144 | +0.44% | 1,178,100 | 1256億6144万 | -7.74% | - | - |
01/18 | 1,120 | 1,144 | 1,105 | 1,139 | -0.96% | 798,100 | 1251億1222万 | -8.73% | - | - |
01/15 | 1,174 | 1,178 | 1,137 | 1,150 | +0.52% | 938,100 | 1263億2051万 | -8.44% | - | - |
01/14 | 1,149 | 1,158 | 1,115 | 1,144 | -2.64% | 660,700 | 1256億6144万 | -9.64% | - | - |
01/13 | 1,148 | 1,184 | 1,148 | 1,175 | +3.07% | 597,700 | 1290億6660万 | -7.84% | - | - |
01/12 | 1,171 | 1,180 | 1,127 | 1,140 | -4.28% | 908,300 | 1252億2207万 | -11.28% | - | - |
01/08 | 1,170 | 1,211 | 1,163 | 1,191 | +0.42% | 922,000 | 1308億2411万 | -8.1% | - | - |
01/07 | 1,220 | 1,220 | 1,183 | 1,186 | -3.03% | 956,600 | 1302億7489万 | -9.05% | - | - |
01/06 | 1,238 | 1,252 | 1,209 | 1,223 | -1.13% | 1,102,600 | 1343億3911万 | -6.71% | - | - |
01/05 | 1,259 | 1,261 | 1,224 | 1,237 | -2.21% | 1,160,900 | 1358億7693万 | -6.07% | - | - |
01/04 | 1,271 | 1,316 | 1,257 | 1,265 | -1.86% | 715,000 | 1389億5256万 | -4.31% | - | - |
2015 |
12/30 | 1,307 | 1,315 | 1,280 | 1,289 | -0.39% | 445,000 | 1415億8881万 | -2.72% | - | - |
12/29 | 1,293 | 1,298 | 1,261 | 1,294 | -0.08% | 402,100 | 1421億3803万 | -2.49% | - | - |
12/28 | 1,268 | 1,313 | 1,261 | 1,295 | +2.86% | 553,500 | 1422億4788万 | -2.48% | - | - |
12/25 | 1,289 | 1,305 | 1,251 | 1,259 | -1.1% | 523,500 | 1382億9349万 | -5.27% | - | - |
12/24 | 1,298 | 1,333 | 1,265 | 1,273 | -1.09% | 1,052,200 | 1398億3131万 | -4.21% | - | - |
12/22 | 1,265 | 1,295 | 1,241 | 1,287 | +1.82% | 868,000 | 1413億6912万 | -3.23% | - | - |
12/21 | 1,240 | 1,268 | 1,231 | 1,264 | +0.96% | 567,700 | 1388億4271万 | -4.89% | - | - |
12/18 | 1,257 | 1,295 | 1,237 | 1,252 | -0.56% | 1,382,000 | 1375億2459万 | -5.72% | - | - |
12/17 | 1,248 | 1,295 | 1,248 | 1,259 | -2.85% | 1,752,800 | 1382億9349万 | -5.2% | - | - |
12/16 | 1,279 | 1,319 | 1,279 | 1,296 | +2.53% | 1,276,300 | 1423億5772万 | -2.56% | - | - |
12/15 | 1,294 | 1,296 | 1,252 | 1,264 | -3.95% | 1,080,800 | 1388億4271万 | -4.96% | - | - |
12/14 | 1,296 | 1,316 | 1,262 | 1,316 | -1.5% | 589,800 | 1445億5460万 | -1.28% | - | - |
12/11 | 1,305 | 1,342 | 1,302 | 1,336 | +0.53% | 854,000 | 1467億5148万 | +0.3% | - | - |
12/10 | 1,332 | 1,357 | 1,320 | 1,329 | -0.23% | 602,500 | 1459億8257万 | -0.15% | - | - |
12/09 | 1,324 | 1,348 | 1,304 | 1,332 | -1.48% | 777,500 | 1463億1210万 | +0.23% | - | - |
12/08 | 1,376 | 1,387 | 1,328 | 1,352 | -2.17% | 869,900 | 1485億898万 | +2.04% | - | - |
12/07 | 1,414 | 1,419 | 1,376 | 1,382 | -0.58% | 726,300 | 1518億430万 | +4.62% | - | - |
12/04 | 1,377 | 1,395 | 1,372 | 1,390 | -1.21% | 538,300 | 1526億8305万 | +5.54% | - | - |
12/03 | 1,401 | 1,421 | 1,391 | 1,407 | -0.57% | 547,200 | 1545億5039万 | +7.24% | - | - |
12/02 | 1,410 | 1,425 | 1,396 | 1,415 | +0.86% | 887,500 | 1554億2915万 | +8.18% | - | - |
12/01 | 1,344 | 1,410 | 1,344 | 1,403 | +4.16% | 1,202,100 | 1541億1102万 | +7.67% | - | - |
11/30 | 1,365 | 1,365 | 1,306 | 1,347 | -2.25% | 1,075,900 | 1479億5976万 | +3.7% | - | - |
11/27 | 1,358 | 1,399 | 1,350 | 1,378 | +1.32% | 1,104,700 | 1513億6492万 | +6.33% | - | - |
11/26 | 1,336 | 1,364 | 1,329 | 1,360 | +0.37% | 759,500 | 1493億8773万 | +5.34% | - | - |
11/25 | 1,319 | 1,373 | 1,314 | 1,355 | +1.73% | 1,019,000 | 1488億3851万 | +5.45% | - | - |
11/24 | 1,306 | 1,341 | 1,303 | 1,332 | +0.99% | 665,000 | 1463億1210万 | +4.14% | - | - |
11/20 | 1,299 | 1,325 | 1,299 | 1,319 | +0.84% | 601,200 | 1448億8413万 | +3.45% | - | - |
11/19 | 1,298 | 1,333 | 1,298 | 1,308 | +2.35% | 1,034,000 | 1436億7585万 | +2.91% | - | - |
11/18 | 1,272 | 1,289 | 1,259 | 1,278 | -0.93% | 693,300 | 1403億8053万 | +0.87% | - | - |
11/17 | 1,267 | 1,308 | 1,265 | 1,290 | +3.12% | 919,300 | 1416億9866万 | +1.82% | - | - |
11/16 | 1,232 | 1,257 | 1,225 | 1,251 | -0.56% | 407,500 | 1374億1474万 | -1.11% | - | - |
11/13 | 1,235 | 1,270 | 1,229 | 1,258 | +0.8% | 865,400 | 1381億8365万 | -0.47% | - | - |
11/12 | 1,277 | 1,280 | 1,224 | 1,248 | -3.93% | 1,303,000 | 1370億8521万 | -1.11% | - | - |
11/11 | 1,300 | 1,321 | 1,291 | 1,299 | -0.69% | 486,100 | 1426億8725万 | +3.26% | - | - |
11/10 | 1,280 | 1,313 | 1,270 | 1,308 | -0.98% | 518,400 | 1436億7585万 | +4.56% | - | - |
11/09 | 1,309 | 1,328 | 1,296 | 1,321 | +2.24% | 592,800 | 1451億382万 | +6.36% | - | - |
11/06 | 1,315 | 1,330 | 1,284 | 1,292 | -1.67% | 637,200 | 1419億1834万 | +4.87% | - | - |
11/05 | 1,275 | 1,332 | 1,270 | 1,314 | +2.58% | 995,300 | 1443億3491万 | +7.44% | - | - |
11/04 | 1,270 | 1,305 | 1,256 | 1,281 | +3.22% | 976,400 | 1407億1006万 | +5.69% | - | - |