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 | 1,114 | 1,124 | 1,098 | 1,098 | -0.54% | 2,200,600 | 4151億7050万 | -0.81% | 14.63 | 0.96 |
| 03/30 | 1,108 | 1,116 | 1,098 | 1,104 | -0.54% | 1,779,700 | 4174億3919万 | -0.09% | 14.71 | 0.97 |
| 03/29 | 1,106 | 1,121 | 1,101 | 1,110 | -1.68% | 1,654,600 | 4197億789万 | +0.54% | 14.79 | 0.97 |
| 03/28 | 1,124 | 1,130 | 1,113 | 1,129 | +1.44% | 1,547,300 | 4268億9207万 | +2.36% | 15.04 | 0.99 |
| 03/25 | 1,100 | 1,115 | 1,098 | 1,113 | +1.37% | 1,542,500 | 4208億4223万 | +1.09% | 14.83 | 0.98 |
| 03/24 | 1,100 | 1,106 | 1,094 | 1,098 | -0.63% | 1,603,100 | 4151億7050万 | -0.27% | 14.63 | 0.96 |
| 03/23 | 1,111 | 1,115 | 1,100 | 1,105 | -0.99% | 1,341,400 | 4178億1731万 | +0.36% | 14.72 | 0.97 |
| 03/22 | 1,117 | 1,133 | 1,104 | 1,116 | +1.36% | 1,555,200 | 4219億7658万 | +1.45% | 14.87 | 0.98 |
| 03/18 | 1,113 | 1,126 | 1,091 | 1,101 | -0.99% | 1,660,500 | 4163億485万 | +0.18% | 14.67 | 0.97 |
| 03/17 | 1,133 | 1,142 | 1,106 | 1,112 | -0.98% | 2,138,800 | 4204億6412万 | +1.65% | 14.81 | 0.98 |
| 03/16 | 1,111 | 1,127 | 1,104 | 1,123 | -0.44% | 1,620,400 | 4246億2338万 | +3.12% | 14.96 | 0.99 |
| 03/15 | 1,135 | 1,142 | 1,121 | 1,128 | -1.23% | 1,383,400 | 4265億1396万 | +4.06% | 15.03 | 0.99 |
| 03/14 | 1,145 | 1,151 | 1,135 | 1,142 | +0.97% | 1,379,900 | 4318億757万 | +5.55% | 15.21 | 1 |
| 03/11 | 1,121 | 1,139 | 1,103 | 1,131 | -0.62% | 3,479,000 | 4276億4831万 | +4.92% | 15.07 | 0.99 |
| 03/10 | 1,131 | 1,147 | 1,129 | 1,138 | +2.52% | 2,158,400 | 4302億9511万 | +5.96% | 15.16 | 1 |
| 03/09 | 1,105 | 1,114 | 1,095 | 1,110 | -1.16% | 1,662,900 | 4197億789万 | +3.64% | 14.79 | 0.97 |
| 03/08 | 1,146 | 1,168 | 1,099 | 1,123 | -2.01% | 3,459,700 | 4246億2338万 | +4.95% | 14.96 | 0.99 |
| 03/07 | 1,173 | 1,186 | 1,137 | 1,146 | -0.26% | 2,589,500 | 4333億2003万 | +7.2% | 15.27 | 1.01 |
| 03/04 | 1,126 | 1,158 | 1,126 | 1,149 | +1.86% | 2,183,200 | 4344億5438万 | +7.58% | 15.31 | 1.01 |
| 03/03 | 1,115 | 1,149 | 1,113 | 1,128 | +3.39% | 2,411,300 | 4265億1396万 | +5.82% | 15.03 | 0.99 |
| 03/02 | 1,086 | 1,107 | 1,074 | 1,091 | +6.34% | 2,230,300 | 4125億2370万 | +2.44% | 14.53 | 0.96 |
| 03/01 | 1,033 | 1,037 | 1,012 | 1,026 | -2.01% | 2,527,200 | 3879億4621万 | -3.48% | 13.67 | 0.9 |
| 02/29 | 1,065 | 1,089 | 1,047 | 1,047 | -0.85% | 2,201,600 | 3958億8663万 | -1.69% | 13.95 | 0.92 |
| 02/26 | 1,059 | 1,073 | 1,053 | 1,056 | +1.15% | 1,524,600 | 3992億8966万 | -1.03% | 14.07 | 0.93 |
| 02/25 | 1,054 | 1,063 | 1,035 | 1,044 | -0.29% | 2,180,000 | 3947億5228万 | -1.97% | 13.91 | 0.92 |
| 02/24 | 1,061 | 1,067 | 1,032 | 1,047 | -2.6% | 2,309,000 | 3958億8663万 | -1.6% | 13.95 | 0.92 |
| 02/23 | 1,089 | 1,113 | 1,071 | 1,075 | -1.29% | 2,123,800 | 4064億7385万 | +0.94% | 14.32 | 0.94 |
| 02/22 | 1,061 | 1,094 | 1,053 | 1,089 | -0.18% | 1,894,700 | 4117億6747万 | +2.35% | 14.51 | 0.96 |
| 02/19 | 1,105 | 1,109 | 1,074 | 1,091 | -2.24% | 1,925,600 | 4125億2370万 | +2.54% | 14.53 | 0.96 |
| 02/18 | 1,113 | 1,128 | 1,107 | 1,116 | +3.14% | 2,011,400 | 4219億7658万 | +4.99% | 14.87 | 0.98 |
| 02/17 | 1,095 | 1,116 | 1,064 | 1,082 | -1.19% | 2,822,600 | 4091億2066万 | +1.88% | 14.41 | 0.95 |
| 02/16 | 1,049 | 1,112 | 1,045 | 1,095 | +1.96% | 2,512,100 | 4140億3616万 | +3.11% | 14.59 | 0.96 |
| 02/15 | 1,012 | 1,082 | 1,003 | 1,074 | +9.37% | 3,584,400 | 4060億9574万 | +1.03% | 14.31 | 0.94 |
| 02/12 | 992 | 1,023 | 978 | 982 | -0.91% | 6,286,400 | 3713億914万 | -7.62% | 13.08 | 0.86 |
| 02/10 | 996 | 1,003 | 948 | 991 | -1.29% | 4,209,700 | 3747億1218万 | -7.3% | 13.2 | 0.87 |
| 02/09 | 1,022 | 1,027 | 997 | 1,004 | -5.64% | 2,607,600 | 3796億2767万 | -6.6% | 13.37 | 0.88 |
| 02/08 | 1,040 | 1,071 | 1,021 | 1,064 | +1.92% | 1,647,200 | 4023億1459万 | -1.57% | 14.17 | 0.93 |
| 02/05 | 1,037 | 1,048 | 1,026 | 1,044 | -0.38% | 1,271,500 | 3947億5228万 | -3.78% | 13.91 | 0.92 |
| 02/04 | 1,032 | 1,068 | 1,030 | 1,048 | +0.58% | 2,924,500 | 3962億6474万 | -3.76% | 13.96 | 0.92 |
| 02/03 | 1,073 | 1,074 | 1,032 | 1,042 | -4.32% | 3,097,500 | 3939億9605万 | -4.75% | 13.88 | 0.91 |
| 02/02 | 1,096 | 1,106 | 1,088 | 1,089 | -2.16% | 2,079,000 | 4117億6747万 | -0.73% | 14.51 | 0.96 |
| 02/01 | 1,136 | 1,142 | 1,105 | 1,113 | -0.71% | 4,528,700 | 4208億4223万 | +1.27% | 14.83 | 0.98 |
| 01/29 | 1,097 | 1,125 | 1,061 | 1,121 | +3.41% | 4,231,400 | 4238億6715万 | +1.91% | 14.93 | 0.98 |
| 01/28 | 1,089 | 1,098 | 1,076 | 1,084 | -1.63% | 2,698,500 | 4098億7689万 | -1.54% | 14.44 | 0.95 |
| 01/27 | 1,077 | 1,106 | 1,075 | 1,102 | +4.95% | 1,948,100 | 4166億8296万 | -0.18% | 14.68 | 0.97 |
| 01/26 | 1,060 | 1,068 | 1,049 | 1,050 | -3.31% | 1,638,100 | 3970億2097万 | -5.15% | 13.99 | 0.92 |
| 01/25 | 1,090 | 1,100 | 1,075 | 1,086 | +0.37% | 1,628,200 | 4106億3312万 | -2.34% | 14.47 | 0.95 |
| 01/22 | 1,058 | 1,085 | 1,042 | 1,082 | +7.13% | 2,310,200 | 4091億2066万 | -2.96% | 14.41 | 0.95 |
| 01/21 | 1,032 | 1,063 | 1,010 | 1,010 | -1.75% | 2,110,800 | 3818億9636万 | -9.74% | 13.45 | 0.89 |
| 01/20 | 1,071 | 1,077 | 1,027 | 1,028 | -3.93% | 2,378,500 | 3887億244万 | -8.7% | 13.69 | 0.9 |
| 01/19 | 1,053 | 1,076 | 1,042 | 1,070 | +1.52% | 1,694,800 | 4045億8328万 | -5.48% | 14.25 | 0.94 |
| 01/18 | 1,043 | 1,061 | 1,037 | 1,054 | -1.77% | 1,722,500 | 3985億3343万 | -7.38% | 14.04 | 0.93 |
| 01/15 | 1,097 | 1,106 | 1,064 | 1,073 | +0.28% | 2,094,600 | 4057億1762万 | -6.29% | 14.29 | 0.94 |
| 01/14 | 1,075 | 1,085 | 1,052 | 1,070 | -3.08% | 2,715,200 | 4045億8328万 | -7.2% | 14.25 | 0.94 |
| 01/13 | 1,080 | 1,112 | 1,074 | 1,104 | +3.56% | 2,467,700 | 4174億3919万 | -4.66% | 14.71 | 0.97 |
| 01/12 | 1,093 | 1,111 | 1,065 | 1,066 | -4.48% | 3,621,200 | 4030億7082万 | -8.34% | 14.2 | 0.94 |
| 01/08 | 1,081 | 1,144 | 1,080 | 1,116 | +2.57% | 4,292,800 | 4219億7658万 | -4.62% | 14.87 | 0.98 |
| 01/07 | 1,110 | 1,121 | 1,087 | 1,088 | -2.6% | 2,369,100 | 4113億8935万 | -7.4% | 14.49 | 0.96 |
| 01/06 | 1,130 | 1,139 | 1,111 | 1,117 | -1.93% | 1,991,200 | 4223億5469万 | -5.34% | 14.88 | 0.98 |
| 01/05 | 1,151 | 1,170 | 1,137 | 1,139 | -1.73% | 3,171,500 | 4306億7323万 | -3.64% | 15.17 | 1 |
| 01/04 | 1,150 | 1,186 | 1,144 | 1,159 | -0.43% | 4,086,600 | 4382億3553万 | -2.11% | 15.44 | 1.02 |
| 2015 |
| 12/30 | 1,170 | 1,191 | 1,164 | 1,164 | +0.34% | 1,696,500 | 4401億2611万 | -1.77% | 15.5 | 1.02 |
| 12/29 | 1,141 | 1,162 | 1,127 | 1,160 | +0.78% | 1,462,500 | 4386億1365万 | -2.27% | 15.45 | 1.02 |
| 12/28 | 1,142 | 1,159 | 1,139 | 1,151 | +1.77% | 1,296,500 | 4352億1061万 | -3.03% | 15.33 | 1.01 |
| 12/25 | 1,131 | 1,143 | 1,124 | 1,131 | -0.44% | 970,300 | 4276億4831万 | -4.72% | 15.07 | 0.99 |
| 12/24 | 1,146 | 1,166 | 1,136 | 1,136 | -0.53% | 1,816,300 | 4295億3888万 | -4.38% | 15.13 | 1 |
| 12/22 | 1,137 | 1,156 | 1,133 | 1,142 | -0.7% | 2,372,000 | 4318億757万 | -3.95% | 15.21 | 1 |
| 12/21 | 1,135 | 1,152 | 1,132 | 1,150 | +0.17% | 2,228,300 | 4348億3249万 | -3.28% | 15.32 | 1.01 |
| 12/18 | 1,171 | 1,209 | 1,147 | 1,148 | -3.29% | 3,522,500 | 4340億7626万 | -3.37% | 15.29 | 1.01 |
| 12/17 | 1,204 | 1,215 | 1,182 | 1,187 | +1.71% | 2,093,100 | 4488億2276万 | -0.08% | 15.81 | 1.04 |
| 12/16 | 1,175 | 1,188 | 1,159 | 1,167 | +1.21% | 2,671,700 | 4412億6045万 | -1.6% | 15.54 | 1.02 |
| 12/15 | 1,185 | 1,205 | 1,151 | 1,153 | -2.29% | 2,559,800 | 4359億6684万 | -2.7% | 15.36 | 1.01 |
| 12/14 | 1,177 | 1,196 | 1,148 | 1,180 | -1.01% | 2,415,800 | 4461億7595万 | -0.34% | 15.72 | 1.04 |
| 12/11 | 1,182 | 1,205 | 1,182 | 1,192 | +0.08% | 3,331,800 | 4507億1333万 | +0.93% | 15.88 | 1.05 |
| 12/10 | 1,202 | 1,218 | 1,186 | 1,191 | -2.38% | 3,519,500 | 4503億3522万 | +1.19% | 15.86 | 1.05 |
| 12/09 | 1,215 | 1,246 | 1,211 | 1,220 | -0.57% | 2,253,000 | 4613億56万 | +4.01% | 16.25 | 1.07 |
| 12/08 | 1,264 | 1,264 | 1,221 | 1,227 | -3% | 2,687,200 | 4639億4737万 | +5.23% | 16.34 | 1.08 |
| 12/07 | 1,270 | 1,276 | 1,258 | 1,265 | +5.24% | 3,717,100 | 4783億1574万 | +9.05% | 16.85 | 1.11 |
| 12/04 | 1,204 | 1,220 | 1,195 | 1,202 | -2.28% | 1,879,600 | 4544億9449万 | +4.25% | 16.01 | 1.06 |
| 12/03 | 1,240 | 1,244 | 1,228 | 1,230 | 0% | 1,754,700 | 4650億8171万 | +7.14% | 16.38 | 1.08 |
| 12/02 | 1,234 | 1,236 | 1,216 | 1,230 | -0.81% | 1,447,900 | 4650億8171万 | +7.71% | 16.38 | 1.08 |
| 12/01 | 1,224 | 1,243 | 1,217 | 1,240 | +2.31% | 2,726,300 | 4688億6286万 | +9.15% | 16.52 | 1.09 |
| 11/30 | 1,182 | 1,216 | 1,182 | 1,212 | +3.86% | 3,941,500 | 4582億7564万 | +7.26% | 16.14 | 1.06 |
| 11/27 | 1,187 | 1,193 | 1,163 | 1,167 | -2.1% | 2,602,700 | 4510億4797万 | +3.83% | 15.54 | 1.02 |
| 11/26 | 1,199 | 1,205 | 1,188 | 1,192 | +0.17% | 2,039,700 | 4607億1052万 | +6.52% | 15.87 | 1.05 |
| 11/25 | 1,199 | 1,199 | 1,177 | 1,190 | -0.92% | 1,511,100 | 4599億3751万 | +7.01% | 15.85 | 1.04 |
| 11/24 | 1,172 | 1,205 | 1,170 | 1,201 | +3.36% | 2,981,300 | 4641億8904万 | +8.69% | 15.99 | 1.05 |
| 11/20 | 1,165 | 1,165 | 1,146 | 1,162 | -0.51% | 1,965,000 | 4491億1545万 | +5.73% | 15.47 | 1.02 |
| 11/19 | 1,180 | 1,180 | 1,162 | 1,168 | +0.69% | 1,923,200 | 4514億3447万 | +6.86% | 15.55 | 1.02 |
| 11/18 | 1,170 | 1,175 | 1,157 | 1,160 | +1.05% | 2,110,100 | 4483億4245万 | +6.72% | 15.45 | 1.02 |
| 11/17 | 1,157 | 1,186 | 1,148 | 1,148 | +1.06% | 2,090,000 | 4437億443万 | +6.1% | 15.29 | 1.01 |
| 11/16 | 1,110 | 1,144 | 1,106 | 1,136 | -0.53% | 1,768,300 | 4390億6640万 | +5.19% | 15.13 | 1 |
| 11/13 | 1,136 | 1,147 | 1,122 | 1,142 | +0.26% | 2,688,300 | 4413億8541万 | +6.13% | 15.21 | 1 |
| 11/12 | 1,140 | 1,177 | 1,108 | 1,139 | +0.98% | 4,942,100 | 4402億2591万 | +6.25% | 15.17 | 1 |
| 11/11 | 1,141 | 1,143 | 1,114 | 1,128 | -1.05% | 1,809,800 | 4359億7438万 | +5.82% | 15.02 | 0.99 |
| 11/10 | 1,122 | 1,141 | 1,114 | 1,140 | +0.62% | 1,879,900 | 4406億1241万 | +7.65% | 15.18 | 1 |
| 11/09 | 1,111 | 1,136 | 1,111 | 1,133 | +2.16% | 2,503,100 | 4379億689万 | +7.8% | 15.09 | 0.99 |
| 11/06 | 1,083 | 1,112 | 1,075 | 1,109 | +1.37% | 1,921,600 | 4286億3084万 | +6.43% | 14.77 | 0.97 |
| 11/05 | 1,091 | 1,111 | 1,088 | 1,094 | +1.11% | 2,045,600 | 4228億3331万 | +5.8% | 14.57 | 0.96 |
| 11/04 | 1,086 | 1,101 | 1,082 | 1,082 | +2.56% | 2,133,700 | 4181億9529万 | +5.46% | 14.41 | 0.95 |
