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 | 1,845 | 1,859 | 1,817 | 1,845 | -0.22% | 44,800 | 190億4040万 | +1.32% | 28.29 | 4.97 |
| 03/30 | 1,774 | 1,855 | 1,774 | 1,849 | +4.52% | 82,200 | 190億8168万 | +1.87% | 28.35 | 4.98 |
| 03/29 | 1,732 | 1,805 | 1,730 | 1,769 | -0.73% | 86,500 | 182億5608万 | -2.27% | 27.13 | 4.76 |
| 03/28 | 1,808 | 1,812 | 1,775 | 1,782 | -0.72% | 81,500 | 183億9024万 | -1.49% | 27.33 | 4.8 |
| 03/25 | 1,810 | 1,813 | 1,777 | 1,795 | +0.5% | 50,900 | 185億2440万 | -0.61% | 27.52 | 4.83 |
| 03/24 | 1,746 | 1,810 | 1,730 | 1,786 | +3.3% | 113,600 | 184億3152万 | -1.05% | 27.39 | 4.81 |
| 03/23 | 1,798 | 1,798 | 1,724 | 1,729 | -3.78% | 102,500 | 178億4328万 | -4.1% | 26.51 | 4.65 |
| 03/22 | 1,810 | 1,848 | 1,787 | 1,797 | -0.72% | 66,500 | 185億4504万 | -0.66% | 27.56 | 4.84 |
| 03/18 | 1,813 | 1,813 | 1,775 | 1,810 | +1.29% | 30,400 | 186億7920万 | +0.11% | 27.75 | 4.87 |
| 03/17 | 1,842 | 1,865 | 1,775 | 1,787 | -3.14% | 75,300 | 184億4184万 | -0.94% | 27.4 | 4.81 |
| 03/16 | 1,845 | 1,870 | 1,831 | 1,845 | -0.05% | 72,000 | 190億4040万 | +1.99% | 28.29 | 4.97 |
| 03/15 | 1,853 | 1,887 | 1,842 | 1,846 | -0.86% | 31,200 | 190億5072万 | +1.76% | 28.31 | 4.97 |
| 03/14 | 1,915 | 1,915 | 1,852 | 1,862 | -1.06% | 46,100 | 192億1584万 | +2.2% | 28.55 | 5.01 |
| 03/11 | 1,869 | 1,891 | 1,844 | 1,882 | -1.83% | 53,200 | 194億2224万 | +2.56% | 28.86 | 5.07 |
| 03/10 | 1,817 | 1,918 | 1,817 | 1,917 | +5.74% | 78,900 | 197億8344万 | +3.73% | 29.4 | 5.16 |
| 03/09 | 1,821 | 1,822 | 1,761 | 1,813 | -0.49% | 39,600 | 187億1016万 | -3% | 27.8 | 4.88 |
| 03/08 | 1,895 | 1,895 | 1,799 | 1,822 | -3.75% | 50,000 | 188億304万 | -4.11% | 27.94 | 4.9 |
| 03/07 | 1,929 | 1,930 | 1,880 | 1,893 | -0.63% | 51,600 | 195億3576万 | -1.71% | 29.03 | 5.09 |
| 03/04 | 1,805 | 1,919 | 1,800 | 1,905 | +7.2% | 106,200 | 196億5960万 | -2.36% | 29.21 | 5.13 |
| 03/03 | 1,827 | 1,838 | 1,762 | 1,777 | -2.74% | 65,200 | 183億3864万 | -9.84% | 27.25 | 4.78 |
| 03/02 | 1,866 | 1,866 | 1,826 | 1,827 | +0.05% | 40,700 | 188億5464万 | -8.38% | 28.02 | 4.92 |
| 03/01 | 1,794 | 1,850 | 1,771 | 1,826 | +2.53% | 39,800 | 188億4432万 | -9.33% | 28 | 4.91 |
| 02/29 | 1,817 | 1,817 | 1,764 | 1,781 | 0% | 34,300 | 183億7992万 | -12.35% | 27.31 | 4.79 |
| 02/26 | 1,775 | 1,818 | 1,759 | 1,781 | -0.34% | 28,000 | 183億7992万 | -13.25% | 27.31 | 4.79 |
| 02/25 | 1,730 | 1,804 | 1,730 | 1,787 | +4.2% | 32,200 | 184億4184万 | -13.46% | 27.4 | 4.81 |
| 02/24 | 1,705 | 1,765 | 1,701 | 1,715 | +0.59% | 29,100 | 176億9880万 | -17.39% | 26.3 | 4.62 |
| 02/23 | 1,798 | 1,807 | 1,697 | 1,705 | -2.68% | 52,500 | 175億9560万 | -18.54% | 26.14 | 4.59 |
| 02/22 | 1,730 | 1,775 | 1,713 | 1,752 | +2.28% | 34,400 | 177億4776万 | -16.81% | 26.37 | 4.63 |
| 02/19 | 1,785 | 1,785 | 1,672 | 1,713 | -3.33% | 67,400 | 173億5269万 | -19.01% | 25.78 | 4.53 |
| 02/18 | 1,829 | 1,841 | 1,763 | 1,772 | +1.78% | 49,400 | 179億5036万 | -16.65% | 26.67 | 4.68 |
| 02/17 | 1,833 | 1,860 | 1,718 | 1,741 | -7.25% | 107,800 | 176億3633万 | -18.38% | 26.21 | 4.6 |
| 02/16 | 1,795 | 1,995 | 1,795 | 1,877 | +6.59% | 105,500 | 190億1401万 | -12.29% | 28.25 | 4.96 |
| 02/15 | 1,776 | 1,799 | 1,700 | 1,761 | +2.74% | 87,700 | 178億3893万 | -17.86% | 26.51 | 4.65 |
| 02/12 | 1,750 | 1,835 | 1,650 | 1,714 | -10.26% | 163,000 | 173億6282万 | -20.5% | 25.8 | 4.53 |
| 02/10 | 1,980 | 2,002 | 1,871 | 1,910 | -2.65% | 45,400 | 193億4830万 | -11.74% | 28.75 | 5.05 |
| 02/09 | 1,998 | 2,057 | 1,956 | 1,962 | -4.71% | 76,200 | 198億7506万 | -9.59% | 29.53 | 5.18 |
| 02/08 | 2,123 | 2,151 | 1,999 | 2,059 | -5.16% | 145,000 | 208億5767万 | -5.51% | 30.99 | 5.44 |
| 02/05 | 2,206 | 2,300 | 2,097 | 2,171 | -2.21% | 103,000 | 219億9223万 | -0.32% | 32.68 | 5.74 |
| 02/04 | 2,450 | 2,450 | 2,162 | 2,220 | -9.5% | 133,400 | 224億8860万 | +2.3% | 33.42 | 5.86 |
| 02/03 | 2,479 | 2,495 | 2,378 | 2,453 | -4.63% | 92,500 | 248億4889万 | +13.62% | 36.92 | 6.48 |
| 02/02 | 2,498 | 2,584 | 2,470 | 2,572 | +3.42% | 81,600 | 260億5436万 | +20.69% | 38.71 | 6.79 |
| 02/01 | 2,521 | 2,539 | 2,466 | 2,487 | -1.15% | 91,000 | 251億9331万 | +18.43% | 37.43 | 6.57 |
| 01/29 | 2,370 | 2,519 | 2,280 | 2,516 | +5.54% | 137,200 | 254億8708万 | +21.37% | 37.87 | 6.65 |
| 01/28 | 2,331 | 2,432 | 2,270 | 2,384 | +1.23% | 113,700 | 241億4992万 | +16.75% | 35.88 | 6.3 |
| 01/27 | 2,363 | 2,430 | 2,304 | 2,355 | +1.12% | 90,400 | 238億5615万 | +16.53% | 35.45 | 6.22 |
| 01/26 | 2,300 | 2,487 | 2,273 | 2,329 | +1.97% | 165,300 | 235億9277万 | +16.74% | 35.06 | 6.15 |
| 01/25 | 2,416 | 2,430 | 2,190 | 2,284 | -1.38% | 204,800 | 231億3692万 | +16.23% | 34.38 | 6.03 |
| 01/22 | 2,069 | 2,324 | 2,050 | 2,316 | +11.99% | 239,400 | 234億6108万 | +19.63% | 34.86 | 6.12 |
| 01/21 | 2,050 | 2,130 | 2,017 | 2,068 | -0.34% | 164,200 | 209億3560万 | +8.5% | 31.11 | 5.46 |
| 01/20 | 2,104 | 2,110 | 2,045 | 2,075 | -2.44% | 135,700 | 210億647万 | +10.14% | 31.21 | 5.48 |
| 01/19 | 2,067 | 2,170 | 2,062 | 2,127 | +5.14% | 166,800 | 215億3289万 | +14.11% | 32 | 5.62 |
| 01/18 | 1,937 | 2,029 | 1,900 | 2,023 | +1.35% | 85,500 | 204億8004万 | +9.83% | 30.43 | 5.34 |
| 01/15 | 1,973 | 2,048 | 1,931 | 1,996 | +0.96% | 129,700 | 202億670万 | +9.43% | 30.02 | 5.27 |
| 01/14 | 1,900 | 1,995 | 1,880 | 1,977 | +1.38% | 84,900 | 200億1435万 | +9.47% | 29.74 | 5.22 |
| 01/13 | 1,912 | 1,967 | 1,910 | 1,950 | +2.52% | 38,300 | 197億4102万 | +9.12% | 29.33 | 5.15 |
| 01/12 | 1,980 | 1,988 | 1,850 | 1,902 | -4.95% | 125,200 | 192億5508万 | +7.64% | 28.61 | 5.02 |
| 01/08 | 2,031 | 2,046 | 1,983 | 2,001 | -2.49% | 106,000 | 202億5732万 | +14.54% | 30.1 | 5.28 |
| 01/07 | 1,940 | 2,060 | 1,938 | 2,052 | +7.15% | 126,400 | 207億7362万 | +19.23% | 30.87 | 5.42 |
| 01/06 | 2,010 | 2,012 | 1,833 | 1,915 | -7.04% | 174,600 | 193億8669万 | +13.05% | 28.81 | 5.06 |
| 01/05 | 2,184 | 2,240 | 1,980 | 2,060 | -5.68% | 202,600 | 208億5461万 | +22.99% | 30.99 | 5.44 |
| 01/04 | 2,020 | 2,248 | 2,005 | 2,184 | +6.8% | 246,500 | 221億994万 | +32.52% | 32.85 | 5.77 |
| 2015 |
| 12/30 | 1,948 | 2,085 | 1,945 | 2,045 | +3.86% | 227,100 | 207億1585万 | +26.47% | 30.78 | 5.4 |
| 12/29 | 1,930 | 1,998 | 1,850 | 1,969 | +1.86% | 431,000 | 199億4597万 | +23.53% | 29.64 | 5.2 |
| 12/28 | 1,830 | 1,950 | 1,827 | 1,933 | +10.46% | 250,900 | 195億8129万 | +22.81% | 29.1 | 5.11 |
| 12/25 | 1,766 | 1,799 | 1,725 | 1,750 | -2.56% | 51,200 | 177億2750万 | +12.47% | 26.34 | 4.62 |
| 12/24 | 1,850 | 1,888 | 1,760 | 1,796 | -1.32% | 143,400 | 181億9348万 | +16.25% | 27.03 | 4.74 |
| 12/22 | 1,740 | 1,848 | 1,735 | 1,820 | +4.42% | 142,500 | 184億3660万 | +18.8% | 27.39 | 4.81 |
| 12/21 | 1,800 | 1,810 | 1,722 | 1,743 | -5.78% | 138,300 | 176億4194万 | +14.9% | 26.21 | 4.6 |
| 12/18 | 1,720 | 1,850 | 1,720 | 1,850 | +8.82% | 245,400 | 187億2496万 | +23.09% | 27.82 | 4.88 |
| 12/17 | 1,616 | 1,717 | 1,615 | 1,700 | +7.05% | 151,700 | 172億672万 | +14.56% | 25.57 | 4.49 |
| 12/16 | 1,596 | 1,610 | 1,573 | 1,588 | +1.99% | 37,800 | 160億7310万 | +8.03% | 23.88 | 4.19 |
| 12/15 | 1,571 | 1,607 | 1,552 | 1,557 | 0% | 103,300 | 157億5933万 | +6.35% | 23.42 | 4.11 |
| 12/14 | 1,500 | 1,567 | 1,483 | 1,557 | +1.1% | 61,600 | 157億5933万 | +7.08% | 23.42 | 4.11 |
| 12/11 | 1,555 | 1,620 | 1,510 | 1,540 | -1.6% | 146,700 | 155億8726万 | +6.57% | 23.16 | 4.07 |
| 12/10 | 1,580 | 1,701 | 1,545 | 1,565 | -0.63% | 279,700 | 158億4030万 | +9.06% | 23.54 | 4.13 |
| 12/09 | 1,586 | 1,586 | 1,532 | 1,575 | +0.77% | 85,000 | 159億4152万 | +10.53% | 23.69 | 4.16 |
| 12/08 | 1,556 | 1,595 | 1,507 | 1,563 | +0.51% | 117,900 | 158億2006万 | +10.46% | 23.51 | 4.13 |
| 12/07 | 1,546 | 1,622 | 1,532 | 1,555 | +3.67% | 277,700 | 157億3908万 | +10.75% | 23.39 | 4.1 |
| 12/04 | 1,442 | 1,511 | 1,428 | 1,500 | +3.45% | 207,900 | 151億8240万 | +7.6% | 22.56 | 3.96 |
| 12/03 | 1,425 | 1,458 | 1,410 | 1,450 | +3.65% | 115,800 | 146億7632万 | +4.69% | 21.81 | 3.83 |
| 12/02 | 1,366 | 1,413 | 1,366 | 1,399 | +2.42% | 139,300 | 141億6011万 | +1.45% | 21.04 | 3.69 |
| 12/01 | 1,358 | 1,383 | 1,355 | 1,366 | -0.44% | 235,700 | 138億2610万 | -0.65% | 20.54 | 3.61 |
| 11/30 | 1,443 | 1,455 | 1,372 | 1,372 | -4.59% | 113,500 | 138億8683万 | 0% | 20.63 | 3.62 |
| 11/27 | 1,413 | 1,443 | 1,402 | 1,438 | +3.08% | 100,000 | 145億5486万 | +5.04% | 21.63 | 3.8 |
| 11/26 | 1,400 | 1,416 | 1,395 | 1,395 | +0.07% | 48,200 | 141億1963万 | +2.35% | 20.98 | 3.68 |
| 11/25 | 1,417 | 1,425 | 1,383 | 1,394 | -5.62% | 122,600 | 141億951万 | +2.5% | 20.96 | 3.68 |
| 11/24 | 1,475 | 1,499 | 1,474 | 1,477 | +0.14% | 76,200 | 149億4960万 | +8.84% | 22.21 | 3.9 |
| 11/20 | 1,486 | 1,500 | 1,450 | 1,475 | -0.74% | 90,400 | 149億2936万 | +9.1% | 22.18 | 3.89 |
| 11/19 | 1,490 | 1,503 | 1,476 | 1,486 | +0.75% | 92,100 | 150億4069万 | +10.32% | 22.35 | 3.92 |
| 11/18 | 1,478 | 1,480 | 1,460 | 1,475 | +1.03% | 34,600 | 149億2936万 | +9.99% | 22.18 | 3.89 |
| 11/17 | 1,475 | 1,475 | 1,442 | 1,460 | +0.48% | 37,700 | 147億7753万 | +9.2% | 21.96 | 3.85 |
| 11/16 | 1,495 | 1,495 | 1,441 | 1,453 | +4.68% | 145,400 | 147億668万 | +9% | 21.85 | 3.84 |
| 11/13 | 1,364 | 1,388 | 1,364 | 1,388 | +1.91% | 11,600 | 140億4878万 | +4.44% | 20.87 | 3.66 |
| 11/12 | 1,364 | 1,385 | 1,362 | 1,362 | +0.29% | 16,600 | 137億8561万 | +2.64% | 20.48 | 3.6 |
| 11/11 | 1,430 | 1,430 | 1,350 | 1,358 | -5.03% | 69,100 | 137億4513万 | +2.34% | 20.42 | 3.58 |
| 11/10 | 1,370 | 1,430 | 1,355 | 1,430 | +7.92% | 131,300 | 144億7388万 | +7.76% | 21.51 | 3.77 |
| 11/09 | 1,320 | 1,333 | 1,318 | 1,325 | +0.76% | 19,400 | 134億1112万 | +0.08% | 19.93 | 3.5 |
| 11/06 | 1,313 | 1,315 | 1,312 | 1,315 | +0.31% | 8,300 | 133億990万 | -0.83% | 19.78 | 3.47 |
| 11/05 | 1,318 | 1,318 | 1,310 | 1,311 | -0.3% | 11,900 | 132億6941万 | -1.06% | 19.72 | 3.46 |
| 11/04 | 1,318 | 1,325 | 1,310 | 1,315 | +0.77% | 8,800 | 133億990万 | -0.6% | 19.78 | 3.47 |
