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 | 1,175 | 1,180 | 1,160 | 1,161 | -0.34% | 1,309,700 | 4979億5795万 | -5.22% | 7.19 | 1 |
| 03/30 | 1,193 | 1,200 | 1,160 | 1,165 | -2.51% | 1,378,500 | 4996億7357万 | -4.9% | 7.21 | 1 |
| 03/29 | 1,186 | 1,212 | 1,185 | 1,195 | +0.84% | 1,689,300 | 5125億4070万 | -2.61% | 7.4 | 1.03 |
| 03/28 | 1,190 | 1,195 | 1,171 | 1,185 | +0.42% | 1,234,300 | 5082億5165万 | -3.42% | 7.34 | 1.02 |
| 03/25 | 1,161 | 1,186 | 1,161 | 1,180 | +1.72% | 2,272,300 | 5061億713万 | -3.83% | 7.31 | 1.02 |
| 03/24 | 1,177 | 1,183 | 1,159 | 1,160 | -2.03% | 2,071,100 | 4975億2904万 | -5.61% | 7.18 | 1 |
| 03/23 | 1,202 | 1,217 | 1,180 | 1,184 | -1.5% | 2,009,800 | 5078億2275万 | -3.74% | 7.33 | 1.02 |
| 03/22 | 1,200 | 1,215 | 1,189 | 1,202 | +0.75% | 1,661,700 | 5155億4303万 | -2.28% | 7.44 | 1.04 |
| 03/18 | 1,206 | 1,231 | 1,186 | 1,193 | -1.24% | 1,430,200 | 5116億8289万 | -2.77% | 7.39 | 1.03 |
| 03/17 | 1,221 | 1,239 | 1,201 | 1,208 | -1.23% | 1,516,500 | 5181億1645万 | -1.15% | 7.48 | 1.04 |
| 03/16 | 1,231 | 1,235 | 1,218 | 1,223 | -1.69% | 1,384,300 | 5245億5002万 | +0.33% | 7.57 | 1.05 |
| 03/15 | 1,259 | 1,265 | 1,238 | 1,244 | -1.27% | 970,100 | 5335億5701万 | +2.39% | 7.7 | 1.07 |
| 03/14 | 1,247 | 1,265 | 1,230 | 1,260 | +2.11% | 1,056,500 | 5404億1948万 | +3.79% | 7.8 | 1.09 |
| 03/11 | 1,198 | 1,235 | 1,190 | 1,234 | +0.9% | 1,893,700 | 5292億6797万 | +1.73% | 7.64 | 1.06 |
| 03/10 | 1,261 | 1,270 | 1,208 | 1,223 | -2.86% | 2,175,500 | 5245億5002万 | +0.91% | 7.57 | 1.05 |
| 03/09 | 1,281 | 1,285 | 1,233 | 1,259 | -3% | 1,338,700 | 5399億9057万 | +3.79% | 7.8 | 1.09 |
| 03/08 | 1,320 | 1,337 | 1,282 | 1,298 | -1.22% | 1,550,900 | 5567億1784万 | +6.83% | 8.04 | 1.12 |
| 03/07 | 1,319 | 1,335 | 1,304 | 1,314 | -0.45% | 1,060,600 | 5635億8031万 | +7.7% | 8.14 | 1.13 |
| 03/04 | 1,309 | 1,326 | 1,297 | 1,320 | +0.84% | 996,500 | 5661億5374万 | +8.2% | 8.17 | 1.14 |
| 03/03 | 1,285 | 1,331 | 1,284 | 1,309 | +2.35% | 1,468,400 | 5614億3579万 | +7.56% | 8.11 | 1.13 |
| 03/02 | 1,243 | 1,282 | 1,236 | 1,279 | +7.21% | 1,666,500 | 5485億6866万 | +5.01% | 7.92 | 1.1 |
| 03/01 | 1,203 | 1,219 | 1,174 | 1,193 | -0.75% | 1,547,200 | 5116億8289万 | -2.13% | 7.39 | 1.03 |
| 02/29 | 1,232 | 1,244 | 1,202 | 1,202 | -0.74% | 1,229,600 | 5155億4303万 | -1.88% | 7.44 | 1.04 |
| 02/26 | 1,228 | 1,240 | 1,204 | 1,211 | 0% | 1,035,800 | 5194億317万 | -1.62% | 7.5 | 1.04 |
| 02/25 | 1,181 | 1,219 | 1,181 | 1,211 | +2.8% | 1,357,800 | 5194億317万 | -1.78% | 7.5 | 1.04 |
| 02/24 | 1,194 | 1,209 | 1,165 | 1,178 | -2.48% | 1,999,800 | 5052億4932万 | -4.69% | 7.29 | 1.02 |
| 02/23 | 1,212 | 1,239 | 1,205 | 1,208 | +1.34% | 1,649,300 | 5181億1645万 | -2.82% | 7.48 | 1.04 |
| 02/22 | 1,173 | 1,196 | 1,171 | 1,192 | +0.08% | 1,131,400 | 5112億5398万 | -4.49% | 7.38 | 1.03 |
| 02/19 | 1,220 | 1,227 | 1,177 | 1,191 | -2.54% | 1,367,800 | 5108億2508万 | -4.87% | 7.37 | 1.03 |
| 02/18 | 1,220 | 1,238 | 1,211 | 1,222 | +3.21% | 1,573,900 | 5241億2111万 | -2.86% | 7.57 | 1.05 |
| 02/17 | 1,171 | 1,210 | 1,170 | 1,184 | +0.25% | 2,388,900 | 5078億2275万 | -6.18% | 7.33 | 1.02 |
| 02/16 | 1,139 | 1,202 | 1,134 | 1,181 | +3.6% | 1,851,900 | 5065億3603万 | -6.79% | 7.31 | 1.02 |
| 02/15 | 1,122 | 1,148 | 1,099 | 1,140 | +7.34% | 1,520,300 | 4889億5096万 | -10.52% | 7.06 | 0.98 |
| 02/12 | 1,070 | 1,095 | 1,059 | 1,062 | -5.77% | 2,115,300 | 4554億9642万 | -17.29% | 6.58 | 0.92 |
| 02/10 | 1,144 | 1,161 | 1,104 | 1,127 | -1.4% | 1,591,400 | 4833億7520万 | -13.31% | 6.98 | 0.97 |
| 02/09 | 1,169 | 1,170 | 1,132 | 1,143 | -6% | 2,200,600 | 4902億3767万 | -13.01% | 7.08 | 0.99 |
| 02/08 | 1,195 | 1,225 | 1,177 | 1,216 | -0.16% | 1,691,200 | 5215億4769万 | -8.36% | 7.53 | 1.05 |
| 02/05 | 1,200 | 1,234 | 1,195 | 1,218 | -0.25% | 1,754,000 | 5224億550万 | -9.04% | 7.54 | 1.05 |
| 02/04 | 1,218 | 1,237 | 1,194 | 1,221 | -1.21% | 2,358,800 | 5236億9221万 | -9.56% | 7.56 | 1.05 |
| 02/03 | 1,264 | 1,264 | 1,226 | 1,236 | -5.79% | 2,142,200 | 5301億2577万 | -9.32% | 7.65 | 1.07 |
| 02/02 | 1,377 | 1,377 | 1,306 | 1,312 | -7.48% | 1,708,800 | 5627億2250万 | -4.37% | 8.12 | 1.13 |
| 02/01 | 1,423 | 1,431 | 1,397 | 1,418 | +6.38% | 3,271,900 | 6081億8637万 | +2.75% | 8.78 | 1.22 |
| 01/29 | 1,282 | 1,340 | 1,277 | 1,333 | +7.07% | 4,909,500 | 5717億2950万 | -3.62% | 8.25 | 1.15 |
| 01/28 | 1,302 | 1,304 | 1,234 | 1,245 | -5.75% | 2,653,900 | 5339億8591万 | -10.43% | 7.71 | 1.07 |
| 01/27 | 1,335 | 1,338 | 1,298 | 1,321 | +1.3% | 2,914,700 | 5665億8264万 | -5.71% | 8.18 | 1.14 |
| 01/26 | 1,337 | 1,337 | 1,303 | 1,304 | -3.98% | 1,169,000 | 5592億9127万 | -7.45% | 8.07 | 1.12 |
| 01/25 | 1,369 | 1,375 | 1,337 | 1,358 | +0.74% | 1,147,400 | 5824億5211万 | -4.23% | 8.41 | 1.17 |
| 01/22 | 1,313 | 1,349 | 1,304 | 1,348 | +7.07% | 1,713,800 | 5781億6306万 | -5.27% | 8.35 | 1.16 |
| 01/21 | 1,294 | 1,325 | 1,259 | 1,259 | -2.25% | 1,676,900 | 5399億9057万 | -12.02% | 7.8 | 1.09 |
| 01/20 | 1,352 | 1,357 | 1,284 | 1,288 | -4.59% | 1,263,400 | 5524億2880万 | -10.74% | 7.98 | 1.11 |
| 01/19 | 1,333 | 1,360 | 1,322 | 1,350 | +2.35% | 1,818,700 | 5790億2087万 | -7.09% | 8.36 | 1.16 |
| 01/18 | 1,275 | 1,331 | 1,262 | 1,319 | +0.23% | 2,311,500 | 5657億2484万 | -9.72% | 8.17 | 1.14 |
| 01/15 | 1,355 | 1,368 | 1,306 | 1,316 | -0.08% | 1,593,200 | 5644億3812万 | -10.54% | 8.15 | 1.13 |
| 01/14 | 1,300 | 1,322 | 1,283 | 1,317 | -2.01% | 1,559,900 | 5648億6703万 | -11.19% | 8.15 | 1.14 |
| 01/13 | 1,313 | 1,353 | 1,302 | 1,344 | +4.27% | 3,071,200 | 5764億4744万 | -9.98% | 8.32 | 1.16 |
| 01/12 | 1,333 | 1,348 | 1,288 | 1,289 | -5.71% | 2,906,900 | 5528億5770万 | -14.35% | 7.98 | 1.11 |
| 01/08 | 1,372 | 1,386 | 1,353 | 1,367 | -2.22% | 3,087,400 | 5863億1224万 | -10.01% | 8.46 | 1.18 |
| 01/07 | 1,445 | 1,456 | 1,396 | 1,398 | -3.65% | 1,991,500 | 5996億828万 | -8.63% | 8.66 | 1.21 |
| 01/06 | 1,480 | 1,506 | 1,444 | 1,451 | -1.56% | 1,732,500 | 6223億4021万 | -5.66% | 8.98 | 1.25 |
| 01/05 | 1,477 | 1,495 | 1,458 | 1,474 | -0.34% | 976,800 | 6322億501万 | -4.53% | 9.13 | 1.27 |
| 01/04 | 1,503 | 1,539 | 1,473 | 1,479 | -1.73% | 1,168,200 | 6343億4953万 | -4.46% | 9.16 | 1.28 |
| 2015 |
| 12/30 | 1,516 | 1,540 | 1,505 | 1,505 | 0% | 1,352,700 | 6455億104万 | -3.03% | 9.32 | 1.3 |
| 12/29 | 1,498 | 1,509 | 1,467 | 1,505 | -1.7% | 1,654,600 | 6455億104万 | -3.15% | 9.32 | 1.3 |
| 12/28 | 1,487 | 1,539 | 1,481 | 1,531 | +3.87% | 1,405,000 | 6566億5256万 | -1.61% | 9.48 | 1.32 |
| 12/25 | 1,490 | 1,508 | 1,459 | 1,474 | -1.54% | 1,225,000 | 6322億501万 | -5.39% | 9.13 | 1.27 |
| 12/24 | 1,535 | 1,562 | 1,488 | 1,497 | -0.6% | 1,666,700 | 6420億6981万 | -4.04% | 9.27 | 1.29 |
| 12/22 | 1,511 | 1,532 | 1,495 | 1,506 | -0.53% | 1,349,800 | 6459億2995万 | -3.4% | 9.32 | 1.3 |
| 12/21 | 1,487 | 1,520 | 1,478 | 1,514 | +0.66% | 1,465,500 | 6493億6118万 | -2.64% | 9.37 | 1.31 |
| 12/18 | 1,514 | 1,565 | 1,491 | 1,504 | -1.76% | 2,249,500 | 6450億7214万 | -3.03% | 9.31 | 1.3 |
| 12/17 | 1,562 | 1,574 | 1,527 | 1,531 | +0.33% | 1,400,700 | 6566億5256万 | -1.16% | 9.48 | 1.32 |
| 12/16 | 1,516 | 1,542 | 1,507 | 1,526 | +2.35% | 1,645,000 | 6545億804万 | -1.17% | 9.45 | 1.32 |
| 12/15 | 1,523 | 1,532 | 1,487 | 1,491 | -2.68% | 1,154,900 | 6394億9638万 | -3.12% | 9.23 | 1.29 |
| 12/14 | 1,518 | 1,536 | 1,496 | 1,532 | -1.67% | 1,557,800 | 6570億8146万 | -0.26% | 9.49 | 1.32 |
| 12/11 | 1,518 | 1,566 | 1,518 | 1,558 | +0.84% | 1,383,100 | 6682億3298万 | +1.76% | 9.65 | 1.34 |
| 12/10 | 1,544 | 1,557 | 1,537 | 1,545 | -1.15% | 1,198,800 | 6626億5722万 | +1.44% | 9.57 | 1.33 |
| 12/09 | 1,544 | 1,578 | 1,537 | 1,563 | -0.06% | 1,644,800 | 6703億7750万 | +3.1% | 9.68 | 1.35 |
| 12/08 | 1,595 | 1,598 | 1,547 | 1,564 | -2.62% | 1,641,500 | 6708億640万 | +3.78% | 9.68 | 1.35 |
| 12/07 | 1,604 | 1,624 | 1,599 | 1,606 | +1.65% | 1,350,700 | 6888億2038万 | +7.14% | 9.94 | 1.38 |
| 12/04 | 1,589 | 1,603 | 1,569 | 1,580 | -3.13% | 2,253,500 | 6776億6887万 | +5.97% | 9.78 | 1.36 |
| 12/03 | 1,636 | 1,639 | 1,609 | 1,631 | -1.15% | 1,645,800 | 6995億4299万 | +9.91% | 10.1 | 1.41 |
| 12/02 | 1,638 | 1,662 | 1,622 | 1,650 | +0.67% | 2,390,700 | 7076億9218万 | +11.19% | 10.22 | 1.42 |
| 12/01 | 1,606 | 1,639 | 1,602 | 1,639 | +2.69% | 1,792,100 | 7029億7423万 | +10.37% | 10.15 | 1.41 |
| 11/30 | 1,592 | 1,600 | 1,576 | 1,596 | +0.19% | 2,196,500 | 6845億3134万 | +7.33% | 9.88 | 1.38 |
| 11/27 | 1,594 | 1,615 | 1,586 | 1,593 | +0.06% | 2,348,000 | 6832億4463万 | +7.13% | 9.86 | 1.37 |
| 11/26 | 1,567 | 1,597 | 1,564 | 1,592 | +1.66% | 1,872,300 | 6828億1572万 | +6.99% | 9.86 | 1.37 |
| 11/25 | 1,540 | 1,573 | 1,538 | 1,566 | +0.77% | 2,394,100 | 6716億6421万 | +5.24% | 9.7 | 1.35 |
| 11/24 | 1,545 | 1,560 | 1,535 | 1,554 | -0.51% | 1,634,200 | 6665億1736万 | +4.44% | 9.62 | 1.34 |
| 11/20 | 1,561 | 1,563 | 1,536 | 1,562 | -0.57% | 2,160,900 | 6699億4859万 | +4.83% | 9.67 | 1.35 |
| 11/19 | 1,560 | 1,575 | 1,548 | 1,571 | +1.95% | 2,990,800 | 6738億873万 | +5.37% | 9.73 | 1.35 |
| 11/18 | 1,570 | 1,578 | 1,523 | 1,541 | +5.33% | 6,430,800 | 6609億4160万 | +3.35% | 9.54 | 1.33 |
| 11/17 | 1,420 | 1,469 | 1,420 | 1,463 | +4.5% | 3,582,000 | 6274億8706万 | -2.14% | 9.06 | 1.26 |
| 11/16 | 1,390 | 1,407 | 1,381 | 1,400 | -1.27% | 1,897,700 | 6004億6609万 | -6.79% | 8.67 | 1.21 |
| 11/13 | 1,415 | 1,430 | 1,408 | 1,418 | -1.6% | 1,669,500 | 6081億8637万 | -6.03% | 8.78 | 1.22 |
| 11/12 | 1,416 | 1,442 | 1,394 | 1,441 | +2.13% | 3,371,600 | 6180億5117万 | -4.82% | 8.92 | 1.24 |
| 11/11 | 1,401 | 1,415 | 1,392 | 1,411 | +0.43% | 1,708,200 | 6051億8404万 | -6.86% | 8.74 | 1.22 |
| 11/10 | 1,416 | 1,418 | 1,390 | 1,405 | -0.57% | 1,777,900 | 6026億1061万 | -7.38% | 8.7 | 1.21 |
| 11/09 | 1,418 | 1,419 | 1,400 | 1,413 | +0.28% | 2,102,200 | 6060億4184万 | -6.92% | 8.75 | 1.22 |
| 11/06 | 1,382 | 1,415 | 1,377 | 1,409 | +3.15% | 3,540,100 | 6043億2623万 | -7.18% | 8.72 | 1.21 |
| 11/05 | 1,350 | 1,373 | 1,341 | 1,366 | +0.37% | 2,632,200 | 5858億8334万 | -9.95% | 8.46 | 1.18 |
| 11/04 | 1,363 | 1,382 | 1,356 | 1,361 | +1.8% | 3,111,200 | 5837億3882万 | -10.22% | 8.43 | 1.17 |
