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 | 835 | 835 | 810 | 811 | -3.11% | 1,372,700 | 578億70万 | -16.91% | 13.64 | 1.6 |
| 03/30 | 890 | 891 | 837 | 837 | -10% | 2,217,900 | 596億5375万 | -14.59% | 14.07 | 1.65 |
| 03/29 | 905 | 933 | 903 | 930 | +1.75% | 578,700 | 662億8194万 | -5.3% | 15.64 | 1.83 |
| 03/28 | 917 | 921 | 897 | 914 | +0.22% | 439,900 | 651億4161万 | -6.73% | 15.37 | 1.8 |
| 03/25 | 924 | 931 | 900 | 912 | -0.22% | 577,400 | 649億9906万 | -6.75% | 15.33 | 1.8 |
| 03/24 | 962 | 963 | 911 | 914 | -5.48% | 864,300 | 651億4161万 | -6.54% | 15.37 | 1.8 |
| 03/23 | 969 | 971 | 937 | 967 | -0.82% | 503,600 | 689億1896万 | -1.02% | 16.26 | 1.91 |
| 03/22 | 994 | 1,008 | 961 | 975 | -2.3% | 637,100 | 694億8913万 | +0.1% | 16.39 | 1.92 |
| 03/18 | 983 | 1,003 | 976 | 998 | +0.91% | 438,800 | 711億2836万 | +2.89% | 16.78 | 1.97 |
| 03/17 | 1,016 | 1,037 | 976 | 989 | -2.27% | 637,600 | 704億8692万 | +2.7% | 16.63 | 1.95 |
| 03/16 | 1,003 | 1,038 | 996 | 1,012 | -1.08% | 413,700 | 721億2616万 | +5.53% | 17.02 | 2 |
| 03/15 | 1,053 | 1,055 | 1,019 | 1,023 | -3.31% | 360,900 | 729億1014万 | +7.01% | 17.2 | 2.02 |
| 03/14 | 1,068 | 1,076 | 1,049 | 1,058 | +0.09% | 330,000 | 754億462万 | +10.79% | 17.79 | 2.09 |
| 03/11 | 1,038 | 1,063 | 1,034 | 1,057 | +0.48% | 326,200 | 753億3335万 | +11.03% | 17.77 | 2.09 |
| 03/10 | 1,050 | 1,066 | 1,019 | 1,052 | +1.84% | 447,300 | 749億7699万 | +10.85% | 17.69 | 2.08 |
| 03/09 | 1,018 | 1,039 | 1,014 | 1,033 | -1.24% | 379,500 | 736億2285万 | +8.85% | 17.37 | 2.04 |
| 03/08 | 1,063 | 1,079 | 1,019 | 1,046 | -1.78% | 648,800 | 745億4937万 | +10.45% | 17.59 | 2.06 |
| 03/07 | 1,032 | 1,078 | 1,028 | 1,065 | +3.9% | 604,200 | 759億351万 | +12.46% | 17.91 | 2.1 |
| 03/04 | 1,019 | 1,053 | 1,010 | 1,025 | -0.68% | 795,000 | 730億5268万 | +8.93% | 17.23 | 2.02 |
| 03/03 | 981 | 1,033 | 979 | 1,032 | +4.88% | 667,500 | 735億5157万 | +10.49% | 17.35 | 2.04 |
| 03/02 | 996 | 996 | 960 | 984 | +1.86% | 608,300 | 701億3057万 | +5.69% | 16.54 | 1.94 |
| 03/01 | 947 | 971 | 927 | 966 | +1.9% | 502,100 | 688億4769万 | +4.09% | 16.24 | 1.91 |
| 02/29 | 932 | 968 | 925 | 948 | +3.38% | 597,700 | 675億6482万 | +2.05% | 15.94 | 1.87 |
| 02/26 | 951 | 964 | 909 | 917 | -1.71% | 574,500 | 653億5542万 | -0.97% | 15.42 | 1.81 |
| 02/25 | 914 | 944 | 904 | 933 | +3.21% | 389,700 | 664億9575万 | +1.19% | 15.69 | 1.84 |
| 02/24 | 882 | 919 | 875 | 904 | +0.11% | 405,800 | 644億2890万 | -1.53% | 15.2 | 1.78 |
| 02/23 | 883 | 924 | 881 | 903 | +4.39% | 756,000 | 643億5763万 | -1.42% | 15.18 | 1.78 |
| 02/22 | 861 | 878 | 853 | 865 | -0.92% | 504,600 | 616億4933万 | -5.46% | 14.54 | 1.71 |
| 02/19 | 915 | 915 | 857 | 873 | -5.11% | 725,200 | 622億1950万 | -4.59% | 14.68 | 1.72 |
| 02/18 | 916 | 938 | 901 | 920 | +5.14% | 797,900 | 655億6923万 | +0.55% | 15.47 | 1.82 |
| 02/17 | 880 | 903 | 855 | 875 | -1.35% | 458,000 | 623億6204万 | -4.27% | 14.71 | 1.73 |
| 02/16 | 869 | 908 | 858 | 887 | +0.11% | 586,800 | 632億1729万 | -2.85% | 14.91 | 1.75 |
| 02/15 | 890 | 893 | 841 | 886 | +6.75% | 664,800 | 631億4602万 | -3.06% | 14.9 | 1.75 |
| 02/12 | 792 | 847 | 791 | 830 | -6.95% | 1,012,000 | 591億5485万 | -9.29% | 13.96 | 1.64 |
| 02/10 | 935 | 943 | 855 | 892 | -4.6% | 822,300 | 635億7365万 | -2.94% | 15 | 1.76 |
| 02/09 | 939 | 967 | 922 | 935 | -5.65% | 580,400 | 666億3830万 | +1.41% | 15.72 | 1.84 |
| 02/08 | 986 | 1,000 | 956 | 991 | +0.41% | 436,200 | 706億2947万 | +7.25% | 16.66 | 1.96 |
| 02/05 | 977 | 1,015 | 960 | 987 | 0% | 626,200 | 703億4438万 | +6.82% | 16.6 | 1.95 |
| 02/04 | 1,010 | 1,060 | 981 | 987 | -4.73% | 924,500 | 703億4438万 | +6.82% | 16.6 | 1.95 |
| 02/03 | 940 | 1,040 | 921 | 1,036 | +6.15% | 1,589,500 | 738億3666万 | +12.12% | 17.42 | 2.04 |
| 02/02 | 1,032 | 1,052 | 966 | 976 | -8.1% | 1,252,200 | 695億6040万 | +5.97% | 16.41 | 1.93 |
| 02/01 | 1,012 | 1,065 | 995 | 1,062 | +16.07% | 2,130,700 | 756億8970万 | +15.06% | 17.86 | 2.1 |
| 01/29 | 880 | 947 | 863 | 915 | +7.39% | 1,516,800 | 652億1288万 | -0.65% | 15.38 | 1.81 |
| 01/28 | 948 | 958 | 844 | 852 | -9.75% | 1,631,300 | 607億2281万 | -7.79% | 14.33 | 1.68 |
| 01/27 | 960 | 967 | 920 | 944 | +2.28% | 622,000 | 672億7973万 | +1.61% | 15.87 | 1.86 |
| 01/26 | 955 | 973 | 919 | 923 | -5.62% | 926,500 | 657億8304万 | -1.18% | 15.52 | 1.82 |
| 01/25 | 935 | 992 | 917 | 978 | +9.89% | 1,860,600 | 697億294万 | +4.15% | 16.44 | 1.93 |
| 01/22 | 834 | 895 | 821 | 890 | +10.97% | 988,900 | 634億3110万 | -5.52% | 14.96 | 1.76 |
| 01/21 | 823 | 855 | 800 | 802 | -2.79% | 480,300 | 571億5926万 | -15.49% | 13.48 | 1.58 |
| 01/20 | 880 | 880 | 824 | 825 | -5.82% | 704,300 | 587億9850万 | -14.15% | 13.87 | 1.63 |
| 01/19 | 860 | 888 | 854 | 876 | +1.27% | 415,800 | 624億3331万 | -9.97% | 14.73 | 1.73 |
| 01/18 | 825 | 872 | 821 | 865 | +0.12% | 607,400 | 616億4933万 | -12% | 14.54 | 1.71 |
| 01/15 | 892 | 904 | 860 | 864 | -0.58% | 399,000 | 615億7806万 | -13.25% | 14.53 | 1.7 |
| 01/14 | 872 | 878 | 850 | 869 | -3.87% | 514,200 | 619億3442万 | -13.88% | 14.61 | 1.71 |
| 01/13 | 864 | 905 | 863 | 904 | +6.48% | 743,000 | 644億2890万 | -11.55% | 15.2 | 1.78 |
| 01/12 | 899 | 912 | 841 | 849 | -7.11% | 963,800 | 605億900万 | -18.05% | 14.28 | 1.68 |
| 01/08 | 895 | 927 | 882 | 914 | +0.66% | 613,900 | 651億4161万 | -13.04% | 15.37 | 1.8 |
| 01/07 | 928 | 948 | 904 | 908 | -3.2% | 720,900 | 647億1398万 | -14.74% | 15.27 | 1.79 |
| 01/06 | 964 | 968 | 931 | 938 | -1.99% | 690,000 | 668億5211万 | -12.99% | 15.77 | 1.85 |
| 01/05 | 980 | 991 | 956 | 957 | -2.64% | 630,500 | 682億626万 | -12.36% | 16.09 | 1.89 |
| 01/04 | 997 | 1,018 | 981 | 983 | -1.01% | 613,700 | 700億5930万 | -10.96% | 16.53 | 1.94 |
| 2015 |
| 12/30 | 991 | 1,010 | 984 | 993 | +1.22% | 672,400 | 707億7201万 | -11.02% | 16.7 | 1.96 |
| 12/29 | 998 | 1,007 | 961 | 981 | -0.51% | 595,800 | 699億1676万 | -13.03% | 16.49 | 1.94 |
| 12/28 | 980 | 1,004 | 973 | 986 | +0.72% | 636,400 | 702億7311万 | -13.89% | 16.58 | 1.95 |
| 12/25 | 991 | 1,016 | 969 | 979 | -3.83% | 747,200 | 697億7422万 | -16.18% | 16.46 | 1.93 |
| 12/24 | 1,006 | 1,051 | 1,006 | 1,018 | +1.29% | 1,140,500 | 725億5378万 | -14.24% | 17.12 | 2.01 |
| 12/22 | 987 | 1,019 | 950 | 1,005 | +1.31% | 1,452,600 | 716億2726万 | -16.74% | 16.9 | 1.98 |
| 12/21 | 974 | 996 | 961 | 992 | +0.4% | 1,256,400 | 707億74万 | -19.09% | 16.68 | 1.96 |
| 12/18 | 1,047 | 1,054 | 985 | 988 | -6.7% | 1,685,900 | 704億1565万 | -20.71% | 16.61 | 1.95 |
| 12/17 | 1,057 | 1,075 | 1,046 | 1,059 | +1.24% | 522,900 | 754億7589万 | -16.42% | 17.81 | 2.09 |
| 12/16 | 1,067 | 1,070 | 1,039 | 1,046 | -0.85% | 704,300 | 745億4937万 | -18.66% | 17.59 | 2.06 |
| 12/15 | 1,065 | 1,091 | 1,052 | 1,055 | -0.94% | 641,300 | 751億9081万 | -19.1% | 17.74 | 2.08 |
| 12/14 | 1,063 | 1,085 | 1,028 | 1,065 | -3.45% | 1,319,800 | 759億351万 | -19.56% | 17.91 | 2.1 |
| 12/11 | 1,124 | 1,134 | 1,083 | 1,103 | -1.69% | 959,600 | 786億1181万 | -17.87% | 18.55 | 2.18 |
| 12/10 | 1,125 | 1,140 | 1,107 | 1,122 | -1.49% | 1,151,500 | 799億6596万 | -17.56% | 18.87 | 2.21 |
| 12/09 | 1,159 | 1,159 | 1,133 | 1,139 | -3.15% | 787,000 | 811億7756万 | -17.4% | 19.15 | 2.25 |
| 12/08 | 1,189 | 1,192 | 1,168 | 1,176 | -1.01% | 511,600 | 838億1459万 | -15.76% | 19.77 | 2.32 |
| 12/07 | 1,221 | 1,222 | 1,186 | 1,188 | -1.16% | 793,900 | 846億6984万 | -15.86% | 19.98 | 2.34 |
| 12/04 | 1,226 | 1,226 | 1,200 | 1,202 | -3.22% | 926,500 | 856億6763万 | -15.89% | 20.21 | 2.37 |
| 12/03 | 1,249 | 1,252 | 1,228 | 1,242 | -0.08% | 487,100 | 885億1847万 | -14.11% | 20.88 | 2.45 |
| 12/02 | 1,258 | 1,275 | 1,235 | 1,243 | -1.11% | 442,400 | 885億8974万 | -14.8% | 20.9 | 2.45 |
| 12/01 | 1,233 | 1,270 | 1,233 | 1,257 | +1.37% | 600,400 | 895億8753万 | -14.66% | 21.14 | 2.48 |
| 11/30 | 1,283 | 1,283 | 1,225 | 1,240 | -3.28% | 1,139,200 | 883億7592万 | -16.61% | 20.85 | 2.45 |
| 11/27 | 1,278 | 1,303 | 1,268 | 1,282 | +1.5% | 1,005,900 | 913億6930万 | -14.59% | 21.56 | 2.53 |
| 11/26 | 1,274 | 1,288 | 1,260 | 1,263 | -0.08% | 872,500 | 900億1515万 | -16.52% | 21.24 | 2.49 |
| 11/25 | 1,301 | 1,307 | 1,256 | 1,264 | -3.36% | 1,709,400 | 900億8643万 | -16.95% | 21.25 | 2.49 |
| 11/24 | 1,400 | 1,403 | 1,300 | 1,308 | -6.37% | 2,198,900 | 932億2235万 | -14.62% | 21.99 | 2.58 |
| 11/20 | 1,543 | 1,543 | 1,395 | 1,397 | -10.62% | 3,019,700 | 995億6546万 | -9.23% | 23.49 | 2.76 |
| 11/19 | 1,493 | 1,566 | 1,474 | 1,563 | +6.62% | 840,300 | 1113億9643万 | +1.23% | 26.28 | 3.08 |
| 11/18 | 1,503 | 1,513 | 1,460 | 1,466 | -2.27% | 287,200 | 1044億8315万 | -4.81% | 24.65 | 2.89 |
| 11/17 | 1,498 | 1,509 | 1,481 | 1,500 | +1.08% | 170,100 | 1069億636万 | -2.79% | 25.22 | 2.96 |
| 11/16 | 1,462 | 1,492 | 1,462 | 1,484 | -0.74% | 227,500 | 1057億6603万 | -3.76% | 24.95 | 2.93 |
| 11/13 | 1,506 | 1,512 | 1,487 | 1,495 | -1.45% | 231,500 | 1065億5001万 | -2.86% | 25.14 | 2.95 |
| 11/12 | 1,518 | 1,528 | 1,500 | 1,517 | -0.46% | 238,000 | 1081億1797万 | -1.37% | 25.51 | 2.99 |
| 11/11 | 1,504 | 1,532 | 1,503 | 1,524 | +1.46% | 261,700 | 1086億1686万 | -0.85% | 25.62 | 3.01 |
| 11/10 | 1,534 | 1,544 | 1,496 | 1,502 | -2.97% | 453,700 | 1070億4890万 | -2.09% | 25.25 | 2.96 |
| 11/09 | 1,556 | 1,558 | 1,532 | 1,548 | -0.06% | 245,600 | 1103億2736万 | +1.11% | 26.03 | 3.05 |
| 11/06 | 1,557 | 1,560 | 1,525 | 1,549 | -0.13% | 244,400 | 1103億9863万 | +1.51% | 26.04 | 3.06 |
| 11/05 | 1,568 | 1,580 | 1,541 | 1,551 | -2.08% | 304,900 | 1105億4118万 | +1.97% | 26.08 | 3.06 |
| 11/04 | 1,561 | 1,615 | 1,553 | 1,584 | +2.19% | 417,500 | 1128億9312万 | +4.28% | 26.63 | 3.13 |
