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 | 3,125 | 3,125 | 3,070 | 3,085 | -1.12% | 279,900 | 2899億9000万 | -3.35% | 22.82 | 1.1 |
| 03/30 | 3,125 | 3,135 | 3,100 | 3,120 | +0.16% | 239,100 | 2932億8000万 | -2.32% | 23.08 | 1.11 |
| 03/29 | 3,100 | 3,140 | 3,085 | 3,115 | -0.95% | 270,400 | 2928億1000万 | -2.47% | 23.05 | 1.11 |
| 03/28 | 3,170 | 3,190 | 3,100 | 3,145 | -0.63% | 396,300 | 2956億3000万 | -1.53% | 23.27 | 1.12 |
| 03/25 | 3,195 | 3,215 | 3,160 | 3,165 | -1.09% | 221,500 | 2975億1000万 | -0.88% | 23.42 | 1.13 |
| 03/24 | 3,235 | 3,250 | 3,185 | 3,200 | -1.39% | 220,700 | 3008億 | +0.25% | 23.68 | 1.14 |
| 03/23 | 3,265 | 3,290 | 3,235 | 3,245 | -0.15% | 167,800 | 3050億3000万 | +1.79% | 24.01 | 1.16 |
| 03/22 | 3,225 | 3,255 | 3,210 | 3,250 | +2.2% | 200,400 | 3055億 | +2.14% | 24.05 | 1.16 |
| 03/18 | 3,205 | 3,230 | 3,165 | 3,180 | -1.55% | 389,500 | 2989億2000万 | +0.16% | 23.53 | 1.13 |
| 03/17 | 3,250 | 3,270 | 3,205 | 3,230 | -0.15% | 341,300 | 3036億2000万 | +2.02% | 23.9 | 1.15 |
| 03/16 | 3,250 | 3,285 | 3,230 | 3,235 | -0.92% | 360,100 | 3040億9000万 | +2.34% | 23.93 | 1.15 |
| 03/15 | 3,290 | 3,315 | 3,245 | 3,265 | -0.61% | 402,400 | 3069億1000万 | +3.32% | 24.16 | 1.16 |
| 03/14 | 3,265 | 3,295 | 3,240 | 3,285 | +0.92% | 214,000 | 3087億9000万 | +3.86% | 24.3 | 1.17 |
| 03/11 | 3,190 | 3,270 | 3,190 | 3,255 | +0.15% | 356,400 | 3059億7000万 | +2.78% | 24.08 | 1.16 |
| 03/10 | 3,285 | 3,295 | 3,225 | 3,250 | 0% | 262,700 | 3055億 | +2.49% | 24.05 | 1.16 |
| 03/09 | 3,275 | 3,280 | 3,200 | 3,250 | -1.66% | 327,200 | 3055億 | +2.39% | 24.05 | 1.16 |
| 03/08 | 3,255 | 3,330 | 3,255 | 3,305 | +0.61% | 322,200 | 3106億7000万 | +3.93% | 24.45 | 1.18 |
| 03/07 | 3,230 | 3,325 | 3,190 | 3,285 | +2.82% | 488,200 | 3087億9000万 | +3.14% | 24.3 | 1.17 |
| 03/04 | 3,175 | 3,220 | 3,140 | 3,195 | +0.79% | 273,000 | 3003億3000万 | +0.22% | 23.64 | 1.14 |
| 03/03 | 3,125 | 3,180 | 3,120 | 3,170 | +0.79% | 289,400 | 2979億8000万 | -0.75% | 23.45 | 1.13 |
| 03/02 | 3,140 | 3,165 | 3,105 | 3,145 | +1.62% | 381,400 | 2956億3000万 | -1.78% | 23.27 | 1.12 |
| 03/01 | 3,075 | 3,100 | 3,065 | 3,095 | +0.81% | 210,100 | 2909億3000万 | -3.46% | 22.9 | 1.1 |
| 02/29 | 3,130 | 3,135 | 3,070 | 3,070 | -1.29% | 357,900 | 2885億8000万 | -4.51% | 22.71 | 1.09 |
| 02/26 | 3,135 | 3,165 | 3,090 | 3,110 | -0.96% | 408,200 | 2923億4000万 | -3.48% | 23.01 | 1.11 |
| 02/25 | 3,115 | 3,165 | 3,105 | 3,140 | +0.16% | 296,000 | 2951億6000万 | -2.58% | 23.23 | 1.12 |
| 02/24 | 3,095 | 3,150 | 3,065 | 3,135 | +0.32% | 308,000 | 2946億9000万 | -2.82% | 23.19 | 1.12 |
| 02/23 | 3,140 | 3,200 | 3,110 | 3,125 | 0% | 335,500 | 2937億5000万 | -3.34% | 23.12 | 1.11 |
| 02/22 | 3,100 | 3,135 | 3,075 | 3,125 | +0.64% | 198,500 | 2937億5000万 | -3.58% | 23.12 | 1.11 |
| 02/19 | 3,125 | 3,125 | 3,070 | 3,105 | -1.27% | 209,800 | 2918億7000万 | -4.49% | 22.97 | 1.11 |
| 02/18 | 3,160 | 3,195 | 3,130 | 3,145 | +1.62% | 320,900 | 2956億3000万 | -3.5% | 23.27 | 1.12 |
| 02/17 | 3,085 | 3,120 | 3,055 | 3,095 | 0% | 356,100 | 2909億3000万 | -5.29% | 22.9 | 1.1 |
| 02/16 | 3,085 | 3,145 | 3,065 | 3,095 | +0.16% | 312,500 | 2909億3000万 | -5.53% | 22.9 | 1.1 |
| 02/15 | 3,050 | 3,125 | 3,005 | 3,090 | +4.75% | 634,400 | 2904億6000万 | -5.99% | 22.86 | 1.1 |
| 02/12 | 3,025 | 3,030 | 2,919 | 2,950 | -5.3% | 481,300 | 2773億 | -10.61% | 21.83 | 1.05 |
| 02/10 | 3,175 | 3,200 | 3,070 | 3,115 | -2.5% | 321,600 | 2928億1000万 | -6.2% | 23.05 | 1.11 |
| 02/09 | 3,260 | 3,260 | 3,165 | 3,195 | -4.63% | 368,800 | 3003億3000万 | -4.31% | 23.64 | 1.14 |
| 02/08 | 3,350 | 3,400 | 3,315 | 3,350 | -1.18% | 506,200 | 3149億 | -0.06% | 24.78 | 1.19 |
| 02/05 | 3,350 | 3,410 | 3,295 | 3,390 | +1.5% | 495,800 | 3186億6000万 | +0.83% | 25.08 | 1.21 |
| 02/04 | 3,280 | 3,390 | 3,280 | 3,340 | +0.15% | 294,900 | 3139億6000万 | -0.89% | 24.71 | 1.19 |
| 02/03 | 3,350 | 3,370 | 3,260 | 3,335 | -2.06% | 341,800 | 3134億9000万 | -1.39% | 24.67 | 1.19 |
| 02/02 | 3,410 | 3,445 | 3,375 | 3,405 | -0.15% | 311,000 | 3200億7000万 | +0.47% | 25.19 | 1.21 |
| 02/01 | 3,400 | 3,440 | 3,350 | 3,410 | +1.04% | 408,600 | 3205億4000万 | +0.44% | 25.23 | 1.22 |
| 01/29 | 3,380 | 3,445 | 3,305 | 3,375 | +0.9% | 462,700 | 3172億5000万 | -0.79% | 24.97 | 1.2 |
| 01/28 | 3,350 | 3,375 | 3,310 | 3,345 | -0.3% | 432,600 | 3144億3000万 | -1.82% | 24.75 | 1.19 |
| 01/27 | 3,305 | 3,365 | 3,290 | 3,355 | +3.07% | 247,200 | 3153億7000万 | -1.7% | 24.82 | 1.2 |
| 01/26 | 3,270 | 3,280 | 3,230 | 3,255 | -1.81% | 300,000 | 3059億7000万 | -4.88% | 24.08 | 1.16 |
| 01/25 | 3,295 | 3,360 | 3,270 | 3,315 | +2% | 321,800 | 3116億1000万 | -3.38% | 24.53 | 1.18 |
| 01/22 | 3,205 | 3,255 | 3,155 | 3,250 | +3.67% | 325,100 | 3055億 | -5.39% | 24.05 | 1.16 |
| 01/21 | 3,220 | 3,250 | 3,125 | 3,135 | -2.49% | 301,000 | 2946億9000万 | -8.95% | 23.19 | 1.12 |
| 01/20 | 3,285 | 3,310 | 3,210 | 3,215 | -3.16% | 313,800 | 3022億1000万 | -6.92% | 23.79 | 1.15 |
| 01/19 | 3,305 | 3,350 | 3,285 | 3,320 | -0.15% | 276,400 | 3120億8000万 | -4.07% | 24.56 | 1.18 |
| 01/18 | 3,280 | 3,350 | 3,250 | 3,325 | -0.89% | 261,200 | 3125億5000万 | -4.01% | 24.6 | 1.18 |
| 01/15 | 3,345 | 3,405 | 3,330 | 3,355 | +0.9% | 242,900 | 3153億7000万 | -3.26% | 24.82 | 1.2 |
| 01/14 | 3,300 | 3,335 | 3,265 | 3,325 | -1.34% | 304,000 | 3125億5000万 | -4.23% | 24.6 | 1.18 |
| 01/13 | 3,330 | 3,385 | 3,320 | 3,370 | +2.43% | 272,900 | 3167億8000万 | -3.05% | 24.93 | 1.2 |
| 01/12 | 3,315 | 3,375 | 3,285 | 3,290 | -2.23% | 349,400 | 3092億6000万 | -5.41% | 24.34 | 1.17 |
| 01/08 | 3,375 | 3,435 | 3,345 | 3,365 | -1.32% | 393,700 | 3163億1000万 | -3.42% | 24.9 | 1.2 |
| 01/07 | 3,485 | 3,515 | 3,400 | 3,410 | -2.15% | 255,200 | 3205億4000万 | -2.24% | 25.23 | 1.22 |
| 01/06 | 3,525 | 3,560 | 3,455 | 3,485 | -1.97% | 222,500 | 3275億9000万 | -0.09% | 25.78 | 1.24 |
| 01/05 | 3,550 | 3,575 | 3,525 | 3,555 | +0.71% | 245,400 | 3341億7000万 | +2.01% | 26.3 | 1.27 |
| 01/04 | 3,585 | 3,635 | 3,515 | 3,530 | -1.67% | 221,800 | 3318億2000万 | +1.41% | 26.12 | 1.26 |
| 2015 |
| 12/30 | 3,615 | 3,635 | 3,575 | 3,590 | -0.14% | 158,300 | 3374億6000万 | +3.28% | 26.66 | 1.28 |
| 12/29 | 3,595 | 3,600 | 3,535 | 3,595 | -0.96% | 211,800 | 3379億3000万 | +3.66% | 26.7 | 1.29 |
| 12/28 | 3,595 | 3,655 | 3,575 | 3,630 | +2.98% | 244,300 | 3412億2000万 | +4.94% | 26.96 | 1.3 |
| 12/25 | 3,575 | 3,575 | 3,525 | 3,525 | -0.84% | 85,400 | 3313億5000万 | +2.26% | 26.18 | 1.26 |
| 12/24 | 3,605 | 3,635 | 3,540 | 3,555 | -0.7% | 191,000 | 3341億7000万 | +3.43% | 26.4 | 1.27 |
| 12/22 | 3,515 | 3,585 | 3,485 | 3,580 | +2.43% | 203,200 | 3365億2000万 | +4.5% | 26.59 | 1.28 |
| 12/21 | 3,470 | 3,505 | 3,435 | 3,495 | -0.14% | 266,600 | 3285億3000万 | +2.49% | 25.96 | 1.25 |
| 12/18 | 3,560 | 3,610 | 3,500 | 3,500 | -2.1% | 400,200 | 3290億 | +2.94% | 25.99 | 1.25 |
| 12/17 | 3,550 | 3,595 | 3,550 | 3,575 | +2.44% | 485,200 | 3360億5000万 | +5.49% | 26.55 | 1.28 |
| 12/16 | 3,450 | 3,525 | 3,440 | 3,490 | +2.05% | 528,500 | 3280億6000万 | +3.44% | 25.92 | 1.25 |
| 12/15 | 3,445 | 3,465 | 3,415 | 3,420 | -0.87% | 396,000 | 3214億8000万 | +1.69% | 25.4 | 1.22 |
| 12/14 | 3,335 | 3,450 | 3,325 | 3,450 | +1.77% | 396,300 | 3243億 | +2.89% | 25.62 | 1.23 |
| 12/11 | 3,370 | 3,425 | 3,365 | 3,390 | -0.44% | 337,200 | 3186億6000万 | +1.5% | 25.18 | 1.21 |
| 12/10 | 3,380 | 3,425 | 3,375 | 3,405 | +0.59% | 262,500 | 3200億7000万 | +2.25% | 25.29 | 1.22 |
| 12/09 | 3,430 | 3,445 | 3,380 | 3,385 | -1.31% | 259,300 | 3181億9000万 | +2.05% | 25.14 | 1.21 |
| 12/08 | 3,465 | 3,465 | 3,390 | 3,430 | -0.72% | 285,600 | 3224億2000万 | +3.84% | 25.47 | 1.23 |
| 12/07 | 3,460 | 3,480 | 3,450 | 3,455 | +1.17% | 176,300 | 3247億7000万 | +5.02% | 25.66 | 1.24 |
| 12/04 | 3,380 | 3,420 | 3,360 | 3,415 | -0.29% | 301,800 | 3210億1000万 | +4.24% | 25.36 | 1.22 |
| 12/03 | 3,395 | 3,430 | 3,385 | 3,425 | -0.58% | 251,000 | 3219億5000万 | +4.96% | 25.44 | 1.23 |
| 12/02 | 3,440 | 3,460 | 3,425 | 3,445 | -0.43% | 166,800 | 3238億3000万 | +6% | 25.59 | 1.23 |
| 12/01 | 3,445 | 3,495 | 3,425 | 3,460 | +1.47% | 238,900 | 3252億4000万 | +6.86% | 25.7 | 1.24 |
| 11/30 | 3,430 | 3,445 | 3,390 | 3,410 | 0% | 400,500 | 3205億4000万 | +5.74% | 25.33 | 1.22 |
| 11/27 | 3,425 | 3,450 | 3,390 | 3,410 | -1.3% | 177,800 | 3205億4000万 | +6.16% | 25.33 | 1.22 |
| 11/26 | 3,400 | 3,470 | 3,400 | 3,455 | +1.47% | 221,400 | 3247億7000万 | +7.94% | 25.66 | 1.24 |
| 11/25 | 3,395 | 3,440 | 3,380 | 3,405 | +0.15% | 177,200 | 3200億7000万 | +6.94% | 25.29 | 1.22 |
| 11/24 | 3,370 | 3,420 | 3,355 | 3,400 | +0.74% | 238,700 | 3196億 | +7.26% | 25.25 | 1.22 |
| 11/20 | 3,315 | 3,380 | 3,290 | 3,375 | +1.81% | 180,700 | 3172億5000万 | +6.94% | 25.07 | 1.21 |
| 11/19 | 3,290 | 3,340 | 3,280 | 3,315 | +0.91% | 222,200 | 3116億1000万 | +5.47% | 24.62 | 1.19 |
| 11/18 | 3,275 | 3,300 | 3,250 | 3,285 | +0.61% | 231,500 | 3087億9000万 | +4.99% | 24.4 | 1.18 |
| 11/17 | 3,245 | 3,295 | 3,245 | 3,265 | +2.03% | 243,200 | 3069億1000万 | +4.71% | 24.25 | 1.17 |
| 11/16 | 3,170 | 3,220 | 3,160 | 3,200 | -0.78% | 244,600 | 3008億 | +2.96% | 23.77 | 1.14 |
| 11/13 | 3,215 | 3,240 | 3,195 | 3,225 | -0.15% | 255,700 | 3031億5000万 | +4.17% | 23.95 | 1.15 |
| 11/12 | 3,210 | 3,245 | 3,190 | 3,230 | +0.47% | 171,400 | 3036億2000万 | +4.8% | 23.99 | 1.16 |
| 11/11 | 3,175 | 3,225 | 3,160 | 3,215 | +0.63% | 190,500 | 3022億1000万 | +4.86% | 23.88 | 1.15 |
| 11/10 | 3,180 | 3,225 | 3,140 | 3,195 | +0.79% | 214,400 | 3003億3000万 | +4.79% | 23.73 | 1.14 |
| 11/09 | 3,145 | 3,280 | 3,050 | 3,170 | +0.79% | 394,500 | 2979億8000万 | +4.59% | 23.54 | 1.13 |
| 11/06 | 3,150 | 3,170 | 3,125 | 3,145 | +0.32% | 154,600 | 2956億3000万 | +4.38% | 23.36 | 1.13 |
| 11/05 | 3,080 | 3,140 | 3,080 | 3,135 | +2.12% | 150,300 | 2946億9000万 | +4.64% | 23.28 | 1.12 |
| 11/04 | 3,090 | 3,130 | 3,070 | 3,070 | +0.99% | 210,500 | 2885億8000万 | +3.19% | 22.8 | 1.1 |
