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 | 1,280 | 1,292 | 1,258 | 1,258 | -1.56% | 5,100 | 52億2493万 | -0.16% | 8.75 | 0.79 |
| 03/30 | 1,291 | 1,299 | 1,271 | 1,278 | -1.01% | 5,300 | 53億800万 | +1.43% | 8.89 | 0.8 |
| 03/29 | 1,270 | 1,305 | 1,270 | 1,291 | -2.05% | 7,500 | 53億6200万 | +2.38% | 8.98 | 0.81 |
| 03/28 | 1,303 | 1,324 | 1,266 | 1,318 | +1.46% | 9,600 | 54億7414万 | +4.69% | 9.17 | 0.82 |
| 03/25 | 1,302 | 1,322 | 1,286 | 1,299 | +1.25% | 14,400 | 53億9522万 | +3.18% | 9.03 | 0.81 |
| 03/24 | 1,290 | 1,303 | 1,279 | 1,283 | -1.23% | 9,000 | 53億2877万 | +1.99% | 8.92 | 0.8 |
| 03/23 | 1,309 | 1,327 | 1,293 | 1,299 | -0.08% | 4,500 | 53億9522万 | +3.42% | 9.03 | 0.81 |
| 03/22 | 1,239 | 1,349 | 1,239 | 1,300 | +2.44% | 9,800 | 53億9938万 | +3.75% | 9.04 | 0.81 |
| 03/18 | 1,275 | 1,283 | 1,261 | 1,269 | -0.47% | 4,200 | 52億7062万 | +1.6% | 8.83 | 0.79 |
| 03/17 | 1,280 | 1,290 | 1,260 | 1,275 | +0.55% | 6,600 | 52億9554万 | +2.57% | 8.87 | 0.8 |
| 03/16 | 1,283 | 1,308 | 1,260 | 1,268 | -1.17% | 6,500 | 52億6647万 | +2.26% | 8.82 | 0.79 |
| 03/15 | 1,280 | 1,310 | 1,260 | 1,283 | +0.23% | 8,300 | 53億2877万 | +3.47% | 8.92 | 0.8 |
| 03/14 | 1,274 | 1,314 | 1,274 | 1,280 | +1.51% | 14,100 | 53億1631万 | +2.98% | 8.9 | 0.8 |
| 03/11 | 1,210 | 1,275 | 1,210 | 1,261 | +2.35% | 21,000 | 52億3739万 | +0.56% | 8.77 | 0.79 |
| 03/10 | 1,254 | 1,255 | 1,210 | 1,232 | -0.81% | 11,700 | 51億1695万 | -2.69% | 8.57 | 0.77 |
| 03/09 | 1,241 | 1,245 | 1,216 | 1,242 | -0.56% | 9,400 | 51億5848万 | -3.2% | 8.64 | 0.78 |
| 03/08 | 1,253 | 1,259 | 1,242 | 1,249 | -0.56% | 7,200 | 51億8755万 | -3.92% | 8.69 | 0.78 |
| 03/07 | 1,226 | 1,290 | 1,226 | 1,256 | +1.78% | 10,000 | 52億1663万 | -4.7% | 8.74 | 0.78 |
| 03/04 | 1,208 | 1,247 | 1,208 | 1,234 | +2.24% | 12,200 | 51億2525万 | -7.5% | 8.58 | 0.77 |
| 03/03 | 1,181 | 1,219 | 1,181 | 1,207 | +1% | 14,500 | 50億1311万 | -10.66% | 8.39 | 0.75 |
| 03/02 | 1,228 | 1,234 | 1,180 | 1,195 | +0.76% | 18,900 | 49億6327万 | -12.71% | 8.31 | 0.75 |
| 03/01 | 1,192 | 1,230 | 1,182 | 1,186 | -0.5% | 9,800 | 49億2589万 | -14.37% | 8.25 | 0.74 |
| 02/29 | 1,237 | 1,260 | 1,192 | 1,192 | -3.33% | 13,500 | 49億5081万 | -15.1% | 8.29 | 0.74 |
| 02/26 | 1,297 | 1,300 | 1,224 | 1,233 | -5.66% | 22,800 | 51億2110万 | -13.11% | 8.58 | 0.77 |
| 02/25 | 1,289 | 1,314 | 1,279 | 1,307 | +2.75% | 11,800 | 54億2845万 | -8.67% | 9.09 | 0.82 |
| 02/24 | 1,259 | 1,291 | 1,238 | 1,272 | -1.01% | 8,100 | 52億8308万 | -11.79% | 8.85 | 0.79 |
| 02/23 | 1,279 | 1,344 | 1,256 | 1,285 | +2.55% | 21,100 | 53億3708万 | -11.68% | 8.94 | 0.8 |
| 02/22 | 1,295 | 1,295 | 1,190 | 1,253 | -3.98% | 13,200 | 52億417万 | -14.7% | 8.71 | 0.78 |
| 02/19 | 1,255 | 1,344 | 1,255 | 1,305 | +1.56% | 20,300 | 54億2014万 | -12.12% | 9.08 | 0.82 |
| 02/18 | 1,267 | 1,298 | 1,245 | 1,285 | +3.46% | 14,800 | 53億3708万 | -14.39% | 8.94 | 0.8 |
| 02/17 | 1,200 | 1,304 | 1,200 | 1,242 | +2.64% | 17,000 | 51億5848万 | -18.18% | 8.64 | 0.78 |
| 02/16 | 1,233 | 1,314 | 1,210 | 1,210 | +0.58% | 18,400 | 50億2557万 | -21.22% | 8.42 | 0.76 |
| 02/15 | 1,180 | 1,220 | 1,178 | 1,203 | +7.41% | 9,200 | 49億9650万 | -22.74% | 8.37 | 0.75 |
| 02/12 | 1,147 | 1,150 | 1,066 | 1,120 | -7.21% | 36,100 | 46億5177万 | -29.07% | 7.79 | 0.7 |
| 02/10 | 1,259 | 1,294 | 1,194 | 1,207 | -3.9% | 24,400 | 50億1311万 | -24.8% | 8.39 | 0.75 |
| 02/09 | 1,290 | 1,306 | 1,236 | 1,256 | -7.78% | 36,800 | 52億1663万 | -22.8% | 8.74 | 0.78 |
| 02/08 | 1,381 | 1,434 | 1,358 | 1,362 | -12.19% | 85,100 | 56億5688万 | -17.35% | 9.47 | 0.85 |
| 02/05 | 1,561 | 1,561 | 1,515 | 1,551 | -0.64% | 10,500 | 64億4187万 | -7.01% | 10.79 | 0.97 |
| 02/04 | 1,632 | 1,632 | 1,540 | 1,561 | -6.08% | 22,200 | 64億8341万 | -7.03% | 10.86 | 0.98 |
| 02/03 | 1,680 | 1,680 | 1,651 | 1,662 | -1.01% | 12,100 | 69億290万 | -1.54% | 11.56 | 1.04 |
| 02/02 | 1,671 | 1,686 | 1,666 | 1,679 | -0.36% | 7,500 | 69億7350万 | -0.71% | 11.68 | 1.05 |
| 02/01 | 1,671 | 1,689 | 1,661 | 1,685 | +0.9% | 11,800 | 69億9842万 | -0.53% | 11.72 | 1.05 |
| 01/29 | 1,669 | 1,690 | 1,635 | 1,670 | +1.71% | 7,200 | 69億3612万 | -1.65% | 11.61 | 1.04 |
| 01/28 | 1,656 | 1,656 | 1,625 | 1,642 | -0.48% | 6,500 | 68億1983万 | -3.47% | 11.42 | 1.03 |
| 01/27 | 1,657 | 1,695 | 1,638 | 1,650 | +2.48% | 7,500 | 68億5306万 | -3.34% | 11.48 | 1.03 |
| 01/26 | 1,608 | 1,643 | 1,608 | 1,610 | -2.6% | 11,000 | 66億8692万 | -6.01% | 11.2 | 1.01 |
| 01/25 | 1,650 | 1,668 | 1,621 | 1,653 | +4.42% | 14,300 | 68億6552万 | -3.9% | 11.5 | 1.03 |
| 01/22 | 1,534 | 1,590 | 1,534 | 1,583 | +3.4% | 12,500 | 65億7478万 | -8.18% | 11.01 | 0.99 |
| 01/21 | 1,558 | 1,614 | 1,531 | 1,531 | -2.3% | 18,100 | 63億5880万 | -11.61% | 10.65 | 0.96 |
| 01/20 | 1,611 | 1,638 | 1,567 | 1,567 | -2.79% | 34,000 | 65億833万 | -10.15% | 10.9 | 0.98 |
| 01/19 | 1,609 | 1,700 | 1,605 | 1,612 | -0.37% | 9,200 | 66億9523万 | -8.04% | 11.21 | 1.01 |
| 01/18 | 1,639 | 1,639 | 1,583 | 1,618 | -2.35% | 14,700 | 67億2015万 | -8.17% | 11.25 | 1.01 |
| 01/15 | 1,715 | 1,737 | 1,652 | 1,657 | -2.36% | 16,900 | 68億8213万 | -6.38% | 11.52 | 1.04 |
| 01/14 | 1,710 | 1,713 | 1,675 | 1,697 | -1.62% | 11,600 | 70億4826万 | -4.56% | 11.8 | 1.06 |
| 01/13 | 1,715 | 1,750 | 1,715 | 1,725 | +2.07% | 8,600 | 71億6456万 | -3.25% | 12 | 1.08 |
| 01/12 | 1,741 | 1,742 | 1,690 | 1,690 | -2.87% | 21,200 | 70億1919万 | -5.53% | 11.75 | 1.06 |
| 01/08 | 1,740 | 1,792 | 1,730 | 1,740 | -0.57% | 17,300 | 72億2686万 | -3.12% | 12.1 | 1.09 |
| 01/07 | 1,766 | 1,772 | 1,746 | 1,750 | -0.91% | 10,500 | 72億6839万 | -2.83% | 12.17 | 1.09 |
| 01/06 | 1,781 | 1,811 | 1,751 | 1,766 | -0.17% | 17,400 | 73億3485万 | -2.16% | 12.28 | 1.1 |
| 01/05 | 1,770 | 1,819 | 1,760 | 1,769 | -0.62% | 10,900 | 73億4731万 | -2.21% | 12.3 | 1.11 |
| 01/04 | 1,846 | 1,870 | 1,775 | 1,780 | -3.63% | 13,600 | 73億9299万 | -1.82% | 12.38 | 1.11 |
| 2015 |
| 12/30 | 1,840 | 1,889 | 1,810 | 1,847 | +0.76% | 23,300 | 76億7127万 | +1.6% | 12.85 | 1.15 |
| 12/29 | 1,780 | 1,840 | 1,780 | 1,833 | +2.52% | 19,900 | 76億1312万 | +0.94% | 12.75 | 1.15 |
| 12/28 | 1,745 | 1,795 | 1,743 | 1,788 | +2.58% | 9,500 | 74億2622万 | -1.49% | 12.44 | 1.12 |
| 12/25 | 1,755 | 1,759 | 1,741 | 1,743 | -0.74% | 42,900 | 72億3932万 | -3.97% | 12.12 | 1.09 |
| 12/24 | 1,770 | 1,789 | 1,756 | 1,756 | -0.79% | 40,900 | 72億9331万 | -3.36% | 12.21 | 1.1 |
| 12/22 | 1,768 | 1,793 | 1,767 | 1,770 | +1.26% | 17,200 | 73億5146万 | -2.75% | 12.31 | 1.11 |
| 12/21 | 1,777 | 1,789 | 1,725 | 1,748 | -1.85% | 24,400 | 72億6009万 | -4.01% | 12.16 | 1.09 |
| 12/18 | 1,780 | 1,820 | 1,753 | 1,781 | -1.27% | 11,600 | 73億9715万 | -2.3% | 12.39 | 1.11 |
| 12/17 | 1,821 | 1,821 | 1,794 | 1,804 | +1.23% | 5,300 | 74億9267万 | -1.04% | 12.55 | 1.13 |
| 12/16 | 1,799 | 1,819 | 1,770 | 1,782 | +1.25% | 11,000 | 74億130万 | -2.25% | 12.4 | 1.11 |
| 12/15 | 1,785 | 1,798 | 1,755 | 1,760 | -1.4% | 8,800 | 73億993万 | -3.56% | 12.24 | 1.1 |
| 12/14 | 1,780 | 1,790 | 1,763 | 1,785 | -2.03% | 46,500 | 74億1376万 | -2.19% | 12.42 | 1.12 |
| 12/11 | 1,798 | 1,829 | 1,798 | 1,822 | +1.62% | 8,100 | 75億6744万 | -0.11% | 12.67 | 1.14 |
| 12/10 | 1,823 | 1,860 | 1,788 | 1,793 | -2.5% | 17,400 | 74億4699万 | -1.59% | 12.47 | 1.12 |
| 12/09 | 1,821 | 1,899 | 1,815 | 1,839 | +0.11% | 12,400 | 76億3804万 | +0.99% | 12.79 | 1.15 |
| 12/08 | 1,841 | 1,843 | 1,833 | 1,837 | -0.22% | 5,200 | 76億2974万 | +1.05% | 12.78 | 1.15 |
| 12/07 | 1,839 | 1,856 | 1,830 | 1,841 | +0.77% | 8,100 | 76億4635万 | +1.43% | 12.81 | 1.15 |
| 12/04 | 1,833 | 1,844 | 1,820 | 1,827 | -1.88% | 8,300 | 75億8820万 | +0.83% | 12.71 | 1.14 |
| 12/03 | 1,860 | 1,876 | 1,832 | 1,862 | -0.9% | 13,900 | 77億3357万 | +2.87% | 12.95 | 1.16 |
| 12/02 | 1,900 | 1,907 | 1,860 | 1,879 | +0.8% | 21,000 | 78億418万 | +4.1% | 13.07 | 1.17 |
| 12/01 | 1,835 | 1,891 | 1,825 | 1,864 | +0.81% | 5,200 | 77億4188万 | +3.5% | 12.97 | 1.16 |
| 11/30 | 1,824 | 1,856 | 1,823 | 1,849 | -0.8% | 8,300 | 76億7958万 | +2.95% | 12.86 | 1.16 |
| 11/27 | 1,869 | 1,889 | 1,862 | 1,864 | -0.32% | 6,300 | 77億4188万 | +4.08% | 12.97 | 1.16 |
| 11/26 | 1,911 | 1,929 | 1,860 | 1,870 | -1.48% | 19,100 | 77億6680万 | +4.64% | 13.01 | 1.17 |
| 11/25 | 1,897 | 1,916 | 1,851 | 1,898 | +4.46% | 38,500 | 78億8309万 | +6.63% | 13.2 | 1.19 |
| 11/24 | 1,804 | 1,851 | 1,799 | 1,817 | +0.72% | 17,000 | 75億4667万 | +2.54% | 12.64 | 1.14 |
| 11/20 | 1,791 | 1,814 | 1,790 | 1,804 | +1.01% | 12,700 | 74億9267万 | +1.92% | 12.55 | 1.13 |
| 11/19 | 1,752 | 1,800 | 1,752 | 1,786 | -0.33% | 22,100 | 74億1791万 | +1.02% | 12.42 | 1.12 |
| 11/18 | 1,804 | 1,818 | 1,791 | 1,792 | -1.38% | 13,400 | 74億4283万 | +1.41% | 12.46 | 1.12 |
| 11/17 | 1,800 | 1,817 | 1,788 | 1,817 | +1.06% | 9,900 | 75億4667万 | +2.83% | 12.64 | 1.14 |
| 11/16 | 1,792 | 1,813 | 1,777 | 1,798 | +0.28% | 25,500 | 74億6775万 | +1.93% | 12.51 | 1.12 |
| 11/13 | 1,791 | 1,796 | 1,782 | 1,793 | 0% | 13,400 | 74億4699万 | +1.82% | 12.47 | 1.12 |
| 11/12 | 1,801 | 1,805 | 1,782 | 1,793 | -0.44% | 6,900 | 74億4699万 | +1.93% | 12.47 | 1.12 |
| 11/11 | 1,823 | 1,823 | 1,765 | 1,801 | -1.26% | 19,600 | 74億8021万 | +2.62% | 12.53 | 1.13 |
| 11/10 | 1,767 | 1,828 | 1,747 | 1,824 | +3.23% | 25,600 | 75億7574万 | +4.23% | 12.69 | 1.14 |
| 11/09 | 1,723 | 1,767 | 1,722 | 1,767 | -0.39% | 17,500 | 73億3900万 | +1.32% | 12.29 | 1.1 |
| 11/06 | 1,761 | 1,786 | 1,758 | 1,774 | +0.74% | 13,200 | 73億6807万 | +2.01% | 12.34 | 1.11 |
| 11/05 | 1,774 | 1,778 | 1,750 | 1,761 | -0.23% | 10,500 | 73億1408万 | +1.62% | 12.25 | 1.1 |
| 11/04 | 1,794 | 1,794 | 1,765 | 1,765 | 0% | 18,500 | 73億3069万 | +2.2% | 12.28 | 1.1 |
