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 | 1,492 | 1,514 | 1,483 | 1,500 | +0.54% | 7,900 | 35億205万 | +6.91% | 16.3 | 3.52 |
| 03/30 | 1,510 | 1,513 | 1,480 | 1,492 | +0.13% | 18,200 | 34億8337万 | +6.88% | 16.22 | 3.5 |
| 03/29 | 1,450 | 1,513 | 1,444 | 1,490 | +4.2% | 18,500 | 34億7870万 | +7.27% | 16.19 | 3.49 |
| 03/28 | 1,470 | 1,470 | 1,428 | 1,430 | +0.14% | 9,500 | 33億3862万 | +3.32% | 15.54 | 3.35 |
| 03/25 | 1,414 | 1,441 | 1,411 | 1,428 | -0.9% | 13,200 | 33億3395万 | +3.63% | 15.52 | 3.35 |
| 03/24 | 1,425 | 1,460 | 1,425 | 1,441 | +1.12% | 4,100 | 33億6430万 | +4.95% | 15.66 | 3.38 |
| 03/23 | 1,460 | 1,460 | 1,414 | 1,425 | -0.63% | 7,900 | 33億2694万 | +4.4% | 15.49 | 3.34 |
| 03/22 | 1,470 | 1,470 | 1,431 | 1,434 | -0.69% | 4,300 | 33億4795万 | +5.52% | 15.59 | 3.36 |
| 03/18 | 1,478 | 1,478 | 1,428 | 1,444 | -2.43% | 7,600 | 33億7130万 | +6.8% | 15.69 | 3.38 |
| 03/17 | 1,540 | 1,540 | 1,464 | 1,480 | -0.94% | 12,300 | 34億5535万 | +10.37% | 16.09 | 3.47 |
| 03/16 | 1,500 | 1,510 | 1,485 | 1,494 | -0.66% | 15,900 | 34億8804万 | +11.99% | 16.24 | 3.5 |
| 03/15 | 1,442 | 1,535 | 1,442 | 1,504 | +4.59% | 27,700 | 35億1138万 | +13.08% | 16.35 | 3.53 |
| 03/14 | 1,484 | 1,485 | 1,438 | 1,438 | +0.21% | 18,900 | 33億5729万 | +8.28% | 15.63 | 3.37 |
| 03/11 | 1,332 | 1,435 | 1,315 | 1,435 | +7.73% | 28,000 | 33億5029万 | +7.98% | 15.6 | 3.36 |
| 03/10 | 1,348 | 1,348 | 1,314 | 1,332 | +1.6% | 8,500 | 31億982万 | +0.08% | 14.48 | 3.12 |
| 03/09 | 1,302 | 1,316 | 1,300 | 1,311 | -1.43% | 3,300 | 30億6079万 | -2.02% | 14.25 | 3.07 |
| 03/08 | 1,342 | 1,347 | 1,315 | 1,330 | -0.82% | 9,600 | 31億515万 | -1.19% | 14.45 | 3.12 |
| 03/07 | 1,341 | 1,345 | 1,334 | 1,341 | -0.22% | 4,000 | 31億3083万 | -1.03% | 14.57 | 3.14 |
| 03/04 | 1,343 | 1,353 | 1,330 | 1,344 | -0.15% | 7,900 | 31億3783万 | -1.18% | 14.61 | 3.15 |
| 03/03 | 1,333 | 1,368 | 1,333 | 1,346 | +0.82% | 11,100 | 31億4250万 | -1.25% | 14.63 | 3.16 |
| 03/02 | 1,330 | 1,343 | 1,315 | 1,335 | +1.06% | 5,700 | 31億1682万 | -2.41% | 14.51 | 3.13 |
| 03/01 | 1,345 | 1,345 | 1,311 | 1,321 | -0.45% | 4,800 | 30億8413万 | -3.72% | 14.36 | 3.1 |
| 02/29 | 1,321 | 1,345 | 1,321 | 1,327 | -0.3% | 5,600 | 30億9814万 | -3.7% | 14.42 | 3.11 |
| 02/26 | 1,388 | 1,388 | 1,331 | 1,331 | +0.23% | 4,200 | 31億748万 | -3.62% | 14.47 | 3.12 |
| 02/25 | 1,330 | 1,330 | 1,310 | 1,328 | -0.08% | 3,100 | 31億48万 | -3.84% | 14.43 | 3.11 |
| 02/24 | 1,330 | 1,330 | 1,301 | 1,329 | +0.76% | 3,700 | 31億281万 | -3.97% | 14.44 | 3.12 |
| 02/23 | 1,362 | 1,369 | 1,310 | 1,319 | -3.16% | 14,100 | 30億7946万 | -4.97% | 14.34 | 3.09 |
| 02/22 | 1,300 | 1,362 | 1,251 | 1,362 | +6.24% | 17,300 | 31億7986万 | -2.23% | 14.8 | 3.19 |
| 02/19 | 1,280 | 1,282 | 1,270 | 1,282 | +0.16% | 3,700 | 29億9308万 | -8.3% | 13.93 | 3.01 |
| 02/18 | 1,290 | 1,315 | 1,270 | 1,280 | +1.59% | 8,700 | 29億8841万 | -8.96% | 13.91 | 3 |
| 02/17 | 1,255 | 1,295 | 1,251 | 1,260 | -0.63% | 9,500 | 29億4172万 | -11.08% | 13.69 | 2.95 |
| 02/16 | 1,237 | 1,305 | 1,236 | 1,268 | +1.04% | 13,800 | 29億6039万 | -11.08% | 13.78 | 2.97 |
| 02/15 | 1,238 | 1,278 | 1,218 | 1,255 | +6.36% | 22,500 | 29億3004万 | -12.73% | 13.64 | 2.94 |
| 02/12 | 1,200 | 1,246 | 1,180 | 1,180 | -9.51% | 26,000 | 27億5494万 | -18.62% | 12.82 | 2.77 |
| 02/10 | 1,370 | 1,380 | 1,280 | 1,304 | -5.98% | 21,100 | 30億4444万 | -11.11% | 14.17 | 3.06 |
| 02/09 | 1,418 | 1,418 | 1,358 | 1,387 | -4.8% | 16,700 | 32億3822万 | -6.16% | 15.07 | 3.25 |
| 02/08 | 1,406 | 1,461 | 1,380 | 1,457 | +0.48% | 12,900 | 34億165万 | -2.02% | 15.84 | 3.42 |
| 02/05 | 1,491 | 1,500 | 1,428 | 1,450 | -3.72% | 21,300 | 33億8531万 | -2.75% | 15.76 | 3.4 |
| 02/04 | 1,500 | 1,525 | 1,480 | 1,506 | +1.01% | 16,100 | 35億1605万 | +0.87% | 16.37 | 3.53 |
| 02/03 | 1,508 | 1,514 | 1,491 | 1,491 | -1.91% | 10,400 | 34億8103万 | +0.07% | 16.2 | 3.5 |
| 02/02 | 1,544 | 1,545 | 1,500 | 1,520 | -1.81% | 9,300 | 35億4874万 | +2.36% | 16.52 | 3.56 |
| 02/01 | 1,488 | 1,551 | 1,471 | 1,548 | +6.03% | 17,900 | 36億1411万 | +4.67% | 16.82 | 3.63 |
| 01/29 | 1,460 | 1,460 | 1,410 | 1,460 | +1.32% | 9,500 | 34億866万 | -1.02% | 15.87 | 3.42 |
| 01/28 | 1,479 | 1,479 | 1,440 | 1,441 | -0.62% | 12,400 | 33億6430万 | -2.31% | 15.66 | 3.38 |
| 01/27 | 1,469 | 1,480 | 1,450 | 1,450 | +0.49% | 4,400 | 33億8531万 | -1.89% | 15.76 | 3.4 |
| 01/26 | 1,513 | 1,513 | 1,440 | 1,443 | -2.7% | 9,200 | 33億6897万 | -2.57% | 15.68 | 3.38 |
| 01/25 | 1,410 | 1,483 | 1,400 | 1,483 | +7.23% | 8,700 | 34億6236万 | 0% | 16.12 | 3.48 |
| 01/22 | 1,351 | 1,390 | 1,351 | 1,383 | +2.6% | 13,700 | 32億2889万 | -6.68% | 15.03 | 3.24 |
| 01/21 | 1,380 | 1,410 | 1,348 | 1,348 | -3.02% | 23,500 | 31億4717万 | -9.35% | 14.65 | 3.16 |
| 01/20 | 1,435 | 1,462 | 1,380 | 1,390 | -3.14% | 19,300 | 32億4523万 | -6.96% | 15.11 | 3.26 |
| 01/19 | 1,419 | 1,460 | 1,419 | 1,435 | +0.35% | 7,200 | 33億5029万 | -4.27% | 15.6 | 3.36 |
| 01/18 | 1,450 | 1,450 | 1,410 | 1,430 | -3.96% | 21,000 | 33億3862万 | -4.92% | 15.54 | 3.35 |
| 01/15 | 1,488 | 1,516 | 1,486 | 1,489 | -0.67% | 8,000 | 34億7636万 | -1.33% | 16.18 | 3.49 |
| 01/14 | 1,542 | 1,542 | 1,470 | 1,499 | -2.79% | 18,200 | 34億9971万 | -0.99% | 16.29 | 3.51 |
| 01/13 | 1,525 | 1,564 | 1,508 | 1,542 | +3.14% | 12,000 | 36億10万 | +1.58% | 16.76 | 3.61 |
| 01/12 | 1,570 | 1,575 | 1,455 | 1,495 | -4.29% | 28,300 | 34億9037万 | -1.77% | 16.25 | 3.5 |
| 01/08 | 1,580 | 1,583 | 1,550 | 1,562 | -0.06% | 14,800 | 36億4680万 | +2.23% | 16.98 | 3.66 |
| 01/07 | 1,590 | 1,605 | 1,553 | 1,563 | -1.7% | 21,200 | 36億4913万 | +2.02% | 16.99 | 3.66 |
| 01/06 | 1,602 | 1,611 | 1,585 | 1,590 | -0.19% | 19,800 | 37億1217万 | +3.58% | 17.28 | 3.73 |
| 01/05 | 1,595 | 1,607 | 1,570 | 1,593 | -0.38% | 18,800 | 37億1917万 | +3.58% | 17.31 | 3.73 |
| 01/04 | 1,552 | 1,607 | 1,500 | 1,599 | +2.3% | 26,000 | 37億3318万 | +3.83% | 17.38 | 3.75 |
| 2015 |
| 12/30 | 1,498 | 1,570 | 1,481 | 1,563 | +4.34% | 31,100 | 36億4913万 | +1.36% | 16.99 | 3.66 |
| 12/29 | 1,409 | 1,510 | 1,409 | 1,498 | +4.1% | 22,400 | 34億9738万 | -3.1% | 16.28 | 3.51 |
| 12/28 | 1,441 | 1,488 | 1,402 | 1,439 | +6.51% | 13,800 | 33億5963万 | -7.28% | 15.64 | 3.37 |
| 12/25 | 1,395 | 1,395 | 1,349 | 1,351 | -2.81% | 48,200 | 31億5417万 | -13.45% | 14.68 | 3.17 |
| 12/24 | 1,405 | 1,441 | 1,381 | 1,390 | -2.73% | 43,200 | 32億4523万 | -11.58% | 15.11 | 3.26 |
| 12/22 | 1,470 | 1,473 | 1,406 | 1,429 | -2.99% | 16,200 | 33億3628万 | -9.61% | 15.53 | 3.35 |
| 12/21 | 1,495 | 1,515 | 1,462 | 1,473 | -2.26% | 32,300 | 34億366万 | -7.36% | 15.84 | 3.42 |
| 12/18 | 1,495 | 1,510 | 1,491 | 1,507 | -1.05% | 12,500 | 34億8222万 | -5.64% | 16.21 | 3.5 |
| 12/17 | 1,501 | 1,530 | 1,501 | 1,523 | +1.87% | 13,600 | 35億1919万 | -4.99% | 16.38 | 3.53 |
| 12/16 | 1,481 | 1,500 | 1,481 | 1,495 | +1.63% | 19,300 | 34億5449万 | -6.97% | 16.08 | 3.47 |
| 12/15 | 1,490 | 1,519 | 1,471 | 1,471 | -1.61% | 19,400 | 33億9903万 | -8.75% | 15.82 | 3.41 |
| 12/14 | 1,500 | 1,500 | 1,485 | 1,495 | -1.58% | 5,100 | 34億5449万 | -7.6% | 16.08 | 3.47 |
| 12/11 | 1,510 | 1,529 | 1,498 | 1,519 | -0.52% | 12,200 | 35億995万 | -6.47% | 16.34 | 3.52 |
| 12/10 | 1,536 | 1,546 | 1,522 | 1,527 | -1.23% | 11,500 | 35億2843万 | -6.55% | 16.43 | 3.54 |
| 12/09 | 1,562 | 1,571 | 1,525 | 1,546 | -2.09% | 17,300 | 35億7234万 | -5.73% | 16.63 | 3.59 |
| 12/08 | 1,598 | 1,600 | 1,569 | 1,579 | -1.62% | 18,600 | 36億4859万 | -4.19% | 16.98 | 3.66 |
| 12/07 | 1,603 | 1,614 | 1,600 | 1,605 | +0.25% | 9,100 | 37億867万 | -2.73% | 17.26 | 3.72 |
| 12/04 | 1,601 | 1,620 | 1,600 | 1,601 | -2.26% | 11,900 | 36億9943万 | -2.85% | 17.22 | 3.71 |
| 12/03 | 1,627 | 1,641 | 1,626 | 1,638 | -0.79% | 13,400 | 37億8492万 | -0.55% | 17.62 | 3.8 |
| 12/02 | 1,655 | 1,658 | 1,645 | 1,651 | -0.06% | 7,500 | 38億1496万 | +0.36% | 17.76 | 3.83 |
| 12/01 | 1,630 | 1,657 | 1,630 | 1,652 | +0.61% | 12,000 | 38億1727万 | +0.73% | 17.77 | 3.83 |
| 11/30 | 1,665 | 1,665 | 1,630 | 1,642 | -0.79% | 13,100 | 37億9416万 | +0.55% | 17.66 | 3.81 |
| 11/27 | 1,658 | 1,658 | 1,642 | 1,655 | -0.18% | 11,100 | 38億2420万 | +1.72% | 17.8 | 3.84 |
| 11/26 | 1,657 | 1,660 | 1,632 | 1,658 | +0.48% | 18,300 | 38億3114万 | +2.28% | 17.83 | 3.85 |
| 11/25 | 1,655 | 1,660 | 1,646 | 1,650 | 0% | 10,300 | 38億1265万 | +2.23% | 17.75 | 3.83 |
| 11/24 | 1,652 | 1,657 | 1,637 | 1,650 | -0.12% | 15,300 | 38億1265万 | +2.55% | 17.75 | 3.83 |
| 11/20 | 1,660 | 1,664 | 1,648 | 1,652 | -1.14% | 8,500 | 38億1727万 | +3.06% | 17.77 | 3.83 |
| 11/19 | 1,625 | 1,674 | 1,625 | 1,671 | +3.21% | 24,900 | 38億6117万 | +4.7% | 17.97 | 3.88 |
| 11/18 | 1,635 | 1,635 | 1,606 | 1,619 | -0.55% | 16,400 | 37億4102万 | +2.02% | 17.41 | 3.76 |
| 11/17 | 1,646 | 1,646 | 1,623 | 1,628 | -0.37% | 8,400 | 37億6181万 | +2.84% | 17.51 | 3.78 |
| 11/16 | 1,649 | 1,658 | 1,629 | 1,634 | -1.57% | 12,200 | 37億7568万 | +3.42% | 17.58 | 3.79 |
| 11/13 | 1,648 | 1,664 | 1,621 | 1,660 | +0.24% | 9,900 | 38億3576万 | +5.53% | 17.86 | 3.85 |
| 11/12 | 1,620 | 1,675 | 1,618 | 1,656 | +2.35% | 26,900 | 38億2651万 | +5.81% | 17.81 | 3.84 |
| 11/11 | 1,615 | 1,626 | 1,604 | 1,618 | +0.19% | 10,200 | 37億3871万 | +3.92% | 17.4 | 3.75 |
| 11/10 | 1,605 | 1,630 | 1,601 | 1,615 | -0.25% | 13,400 | 37億3178万 | +4.26% | 17.37 | 3.75 |
| 11/09 | 1,678 | 1,678 | 1,618 | 1,619 | -2.06% | 20,300 | 37億4102万 | +5.06% | 17.41 | 3.76 |
| 11/06 | 1,679 | 1,682 | 1,596 | 1,653 | -6.03% | 58,900 | 38億1958万 | +7.76% | 17.78 | 3.83 |
| 11/05 | 1,685 | 1,767 | 1,685 | 1,759 | +4.39% | 35,400 | 40億6452万 | +15.42% | 18.92 | 4.08 |
| 11/04 | 1,722 | 1,741 | 1,673 | 1,685 | -4.26% | 31,500 | 38億9352万 | +11.52% | 18.12 | 3.91 |
