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 | 979 | 995 | 976 | 978 | +0.2% | 170,800 | 720億2707万 | +1.45% | 10.43 | 0.88 |
| 03/30 | 989 | 994 | 975 | 976 | -1.31% | 176,100 | 718億7978万 | +1.67% | 10.41 | 0.88 |
| 03/29 | 975 | 989 | 968 | 989 | -1.1% | 161,900 | 728億3720万 | +3.56% | 10.55 | 0.89 |
| 03/28 | 998 | 1,000 | 983 | 1,000 | +1.42% | 215,600 | 736億4732万 | +5.26% | 10.67 | 0.9 |
| 03/25 | 971 | 988 | 957 | 986 | +2.07% | 156,800 | 726億1625万 | +4.45% | 10.52 | 0.89 |
| 03/24 | 987 | 996 | 965 | 966 | -2.52% | 150,400 | 711億4331万 | +2.77% | 10.3 | 0.87 |
| 03/23 | 1,000 | 1,000 | 985 | 991 | -0.8% | 245,600 | 729億8449万 | +5.88% | 10.57 | 0.89 |
| 03/22 | 991 | 999 | 976 | 999 | +3.2% | 155,100 | 735億7367万 | +7.42% | 10.66 | 0.9 |
| 03/18 | 976 | 984 | 957 | 968 | -0.82% | 203,500 | 712億9060万 | +4.76% | 10.33 | 0.87 |
| 03/17 | 972 | 992 | 962 | 976 | +1.35% | 137,500 | 718億7978万 | +6.43% | 10.41 | 0.88 |
| 03/16 | 976 | 978 | 960 | 963 | -2.53% | 191,000 | 709億2237万 | +5.59% | 10.27 | 0.87 |
| 03/15 | 987 | 1,003 | 977 | 988 | -0.2% | 119,400 | 727億6355万 | +8.81% | 10.54 | 0.89 |
| 03/14 | 971 | 997 | 962 | 990 | +3.02% | 221,100 | 729億1084万 | +8.91% | 10.56 | 0.89 |
| 03/11 | 935 | 964 | 932 | 961 | +0.73% | 161,600 | 707億7507万 | +5.6% | 10.25 | 0.86 |
| 03/10 | 970 | 974 | 951 | 954 | -0.1% | 129,700 | 702億5954万 | +4.61% | 10.18 | 0.86 |
| 03/09 | 940 | 961 | 928 | 955 | 0% | 155,300 | 703億3319万 | +4.37% | 10.19 | 0.86 |
| 03/08 | 980 | 988 | 934 | 955 | -2.75% | 193,500 | 703億3319万 | +3.92% | 10.19 | 0.86 |
| 03/07 | 994 | 1,001 | 979 | 982 | -0.3% | 116,900 | 723億2166万 | +6.05% | 10.47 | 0.88 |
| 03/04 | 978 | 1,001 | 972 | 985 | +0.82% | 229,700 | 725億4261万 | +5.91% | 10.51 | 0.89 |
| 03/03 | 949 | 978 | 949 | 977 | +2.63% | 154,500 | 719億5343万 | +4.72% | 10.42 | 0.88 |
| 03/02 | 937 | 959 | 932 | 952 | +4.96% | 209,600 | 701億1224万 | +1.71% | 10.15 | 0.86 |
| 03/01 | 916 | 918 | 884 | 907 | -0.33% | 176,100 | 667億9812万 | -3.51% | 9.67 | 0.82 |
| 02/29 | 913 | 952 | 910 | 910 | +1.45% | 359,400 | 670億1906万 | -3.91% | 9.71 | 0.82 |
| 02/26 | 917 | 925 | 894 | 897 | -0.55% | 222,400 | 660億6164万 | -5.88% | 9.57 | 0.81 |
| 02/25 | 868 | 910 | 868 | 902 | +5.01% | 451,200 | 664億2988万 | -5.75% | 9.62 | 0.81 |
| 02/24 | 847 | 877 | 841 | 859 | +0.7% | 198,700 | 632億6304万 | -10.71% | 9.16 | 0.77 |
| 02/23 | 864 | 884 | 851 | 853 | -1.27% | 186,400 | 628億2116万 | -12.15% | 9.1 | 0.77 |
| 02/22 | 859 | 874 | 858 | 864 | -0.92% | 141,400 | 636億3128万 | -11.84% | 9.22 | 0.78 |
| 02/19 | 872 | 879 | 853 | 872 | -0.91% | 248,900 | 642億2046万 | -11.92% | 9.3 | 0.78 |
| 02/18 | 875 | 890 | 869 | 880 | +2.09% | 209,500 | 648億964万 | -11.91% | 9.39 | 0.79 |
| 02/17 | 851 | 886 | 850 | 862 | +1.29% | 232,600 | 634億8399万 | -14.65% | 9.19 | 0.77 |
| 02/16 | 833 | 859 | 822 | 851 | +1.31% | 380,300 | 626億7387万 | -16.49% | 9.08 | 0.76 |
| 02/15 | 823 | 849 | 806 | 840 | +7.14% | 581,600 | 618億6374万 | -18.45% | 8.96 | 0.76 |
| 02/12 | 837 | 838 | 783 | 784 | -7.98% | 341,400 | 577億3949万 | -24.76% | 8.36 | 0.7 |
| 02/10 | 881 | 890 | 840 | 852 | -3.18% | 263,000 | 627億4751万 | -19.39% | 9.09 | 0.77 |
| 02/09 | 937 | 946 | 875 | 880 | -12.7% | 411,100 | 648億964万 | -17.83% | 9.39 | 0.79 |
| 02/08 | 990 | 1,019 | 983 | 1,008 | -0.1% | 165,800 | 742億3649万 | -7.1% | 10.75 | 0.91 |
| 02/05 | 999 | 1,015 | 997 | 1,009 | -0.88% | 140,400 | 743億1014万 | -7.85% | 10.76 | 0.91 |
| 02/04 | 1,000 | 1,030 | 997 | 1,018 | +0.39% | 114,300 | 749億7297万 | -7.79% | 10.86 | 0.92 |
| 02/03 | 1,045 | 1,054 | 1,008 | 1,014 | -5.59% | 186,800 | 746億7838万 | -8.89% | 10.82 | 0.91 |
| 02/02 | 1,098 | 1,103 | 1,068 | 1,074 | -3.59% | 172,700 | 790億9722万 | -4.19% | 11.46 | 0.97 |
| 02/01 | 1,104 | 1,122 | 1,101 | 1,114 | +2.77% | 163,400 | 820億4311万 | -1.07% | 11.88 | 1 |
| 01/29 | 1,063 | 1,087 | 1,039 | 1,084 | +3.14% | 153,300 | 798億3369万 | -4.16% | 11.56 | 0.97 |
| 01/28 | 1,065 | 1,069 | 1,046 | 1,051 | -1.78% | 106,200 | 774億333万 | -7.56% | 11.21 | 0.94 |
| 01/27 | 1,059 | 1,079 | 1,054 | 1,070 | +2.59% | 125,100 | 788億263万 | -6.55% | 11.41 | 0.96 |
| 01/26 | 1,056 | 1,061 | 1,041 | 1,043 | -3.43% | 102,200 | 768億1415万 | -9.54% | 11.13 | 0.94 |
| 01/25 | 1,094 | 1,098 | 1,065 | 1,080 | +1.5% | 157,500 | 795億3910万 | -6.9% | 11.52 | 0.97 |
| 01/22 | 1,026 | 1,073 | 1,020 | 1,064 | +6.4% | 330,100 | 783億6074万 | -8.67% | 11.35 | 0.96 |
| 01/21 | 1,005 | 1,054 | 1,000 | 1,000 | -2.34% | 246,600 | 736億4732万 | -14.68% | 10.67 | 0.9 |
| 01/20 | 1,070 | 1,076 | 1,023 | 1,024 | -5.27% | 264,500 | 754億1485万 | -13.44% | 10.92 | 0.92 |
| 01/19 | 1,080 | 1,105 | 1,069 | 1,081 | -0.55% | 137,300 | 796億1275万 | -9.31% | 11.53 | 0.97 |
| 01/18 | 1,078 | 1,094 | 1,066 | 1,087 | -1.54% | 146,500 | 800億5463万 | -9.42% | 11.59 | 0.98 |
| 01/15 | 1,128 | 1,155 | 1,097 | 1,104 | -0.27% | 199,500 | 813億664万 | -8.68% | 11.78 | 0.99 |
| 01/14 | 1,113 | 1,120 | 1,085 | 1,107 | -3.15% | 215,900 | 815億2758万 | -9.11% | 11.81 | 1 |
| 01/13 | 1,096 | 1,147 | 1,096 | 1,143 | +4.77% | 379,700 | 841億7888万 | -6.77% | 12.19 | 1.03 |
| 01/12 | 1,109 | 1,120 | 1,091 | 1,091 | -3.02% | 377,900 | 803億4922万 | -11.52% | 11.64 | 0.98 |
| 01/08 | 1,121 | 1,151 | 1,103 | 1,125 | -0.88% | 317,100 | 828億5323万 | -9.49% | 12 | 1.01 |
| 01/07 | 1,175 | 1,176 | 1,135 | 1,135 | -3.49% | 193,700 | 835億8970万 | -9.27% | 12.11 | 1.02 |
| 01/06 | 1,203 | 1,217 | 1,170 | 1,176 | -2.16% | 206,600 | 866億924万 | -6.59% | 12.54 | 1.06 |
| 01/05 | 1,213 | 1,222 | 1,188 | 1,202 | -1.31% | 144,100 | 885億2407万 | -4.83% | 12.82 | 1.08 |
| 01/04 | 1,235 | 1,257 | 1,212 | 1,218 | -2.95% | 171,000 | 897億243万 | -3.87% | 12.99 | 1.09 |
| 2015 |
| 12/30 | 1,252 | 1,265 | 1,240 | 1,255 | +0.24% | 96,700 | 924億2738万 | -1.26% | 13.39 | 1.13 |
| 12/29 | 1,231 | 1,252 | 1,216 | 1,252 | +1.87% | 104,400 | 922億644万 | -1.57% | 13.35 | 1.13 |
| 12/28 | 1,235 | 1,241 | 1,222 | 1,229 | +1.82% | 51,400 | 905億1255万 | -3.38% | 13.11 | 1.1 |
| 12/25 | 1,228 | 1,228 | 1,201 | 1,207 | -0.58% | 59,900 | 888億9231万 | -5.18% | 12.87 | 1.08 |
| 12/24 | 1,240 | 1,249 | 1,211 | 1,214 | -0.74% | 66,500 | 894億784万 | -4.78% | 12.95 | 1.09 |
| 12/22 | 1,239 | 1,248 | 1,222 | 1,223 | -1.05% | 131,800 | 900億7067万 | -4.23% | 13.05 | 1.1 |
| 12/21 | 1,243 | 1,243 | 1,211 | 1,236 | -2.06% | 168,100 | 910億2808万 | -3.29% | 13.18 | 1.11 |
| 12/18 | 1,274 | 1,301 | 1,257 | 1,262 | -0.55% | 381,100 | 929億4291万 | -1.25% | 13.46 | 1.13 |
| 12/17 | 1,240 | 1,282 | 1,240 | 1,269 | +4.7% | 266,300 | 934億5845万 | -0.55% | 13.54 | 1.14 |
| 12/16 | 1,221 | 1,238 | 1,201 | 1,212 | 0% | 288,100 | 892億6055万 | -5.09% | 12.93 | 1.09 |
| 12/15 | 1,245 | 1,245 | 1,210 | 1,212 | -2.42% | 211,300 | 892億6055万 | -5.16% | 12.93 | 1.09 |
| 12/14 | 1,226 | 1,245 | 1,214 | 1,242 | -1.58% | 130,000 | 914億6997万 | -2.89% | 13.25 | 1.12 |
| 12/11 | 1,237 | 1,275 | 1,237 | 1,262 | +0.24% | 223,200 | 929億4291万 | -1.25% | 13.46 | 1.13 |
| 12/10 | 1,267 | 1,275 | 1,254 | 1,259 | -1.18% | 191,900 | 927億2197万 | -1.25% | 13.43 | 1.13 |
| 12/09 | 1,288 | 1,305 | 1,270 | 1,274 | -3.04% | 319,800 | 938億2668万 | +0.24% | 13.59 | 1.15 |
| 12/08 | 1,340 | 1,340 | 1,306 | 1,314 | -1.94% | 147,100 | 967億7257万 | +3.71% | 14.02 | 1.18 |
| 12/07 | 1,337 | 1,355 | 1,330 | 1,340 | +2.84% | 262,600 | 986億8741万 | +6.35% | 14.29 | 1.2 |
| 12/04 | 1,302 | 1,313 | 1,285 | 1,303 | -1.51% | 147,500 | 959億6245万 | +3.91% | 13.9 | 1.17 |
| 12/03 | 1,326 | 1,331 | 1,314 | 1,323 | -0.23% | 111,300 | 974億3540万 | +6.09% | 14.11 | 1.19 |
| 12/02 | 1,350 | 1,355 | 1,301 | 1,326 | -1.04% | 214,000 | 976億5634万 | +7.02% | 14.14 | 1.19 |
| 12/01 | 1,323 | 1,344 | 1,311 | 1,340 | +1.67% | 180,200 | 986億8741万 | +8.77% | 14.29 | 1.2 |
| 11/30 | 1,295 | 1,323 | 1,290 | 1,318 | +2.25% | 295,100 | 970億6716万 | +7.68% | 14.06 | 1.18 |
| 11/27 | 1,305 | 1,305 | 1,280 | 1,289 | -0.92% | 108,900 | 949億3139万 | +6% | 13.75 | 1.16 |
| 11/26 | 1,300 | 1,311 | 1,289 | 1,301 | -0.23% | 191,500 | 958億1516万 | +7.61% | 13.88 | 1.17 |
| 11/25 | 1,311 | 1,325 | 1,293 | 1,304 | +1.16% | 325,900 | 960億3610万 | +8.58% | 13.91 | 1.17 |
| 11/24 | 1,265 | 1,299 | 1,265 | 1,289 | +2.38% | 265,400 | 949億3139万 | +8.14% | 13.75 | 1.16 |
| 11/20 | 1,258 | 1,275 | 1,251 | 1,259 | +0.56% | 105,200 | 927億2197万 | +6.33% | 13.43 | 1.13 |
| 11/19 | 1,261 | 1,271 | 1,241 | 1,252 | +0.32% | 135,600 | 922億644万 | +6.37% | 13.35 | 1.13 |
| 11/18 | 1,270 | 1,278 | 1,241 | 1,248 | -1.19% | 161,500 | 919億1185万 | +6.67% | 13.31 | 1.12 |
| 11/17 | 1,257 | 1,272 | 1,252 | 1,263 | +1.28% | 314,200 | 930億1656万 | +8.6% | 13.47 | 1.14 |
| 11/16 | 1,225 | 1,252 | 1,218 | 1,247 | +0.56% | 191,100 | 918億3820万 | +7.78% | 13.3 | 1.12 |
| 11/13 | 1,218 | 1,251 | 1,202 | 1,240 | +1.47% | 255,700 | 913億2267万 | +7.73% | 13.23 | 1.11 |
| 11/12 | 1,288 | 1,290 | 1,216 | 1,222 | -5.49% | 516,100 | 899億9702万 | +6.91% | 13.03 | 1.1 |
| 11/11 | 1,270 | 1,327 | 1,270 | 1,293 | +4.53% | 479,100 | 952億2598万 | +13.82% | 13.79 | 1.16 |
| 11/10 | 1,239 | 1,246 | 1,219 | 1,237 | -0.08% | 168,600 | 911億173万 | +9.96% | 13.19 | 1.11 |
| 11/09 | 1,200 | 1,240 | 1,194 | 1,238 | +3.17% | 247,200 | 911億7538万 | +10.93% | 13.21 | 1.11 |
| 11/06 | 1,196 | 1,209 | 1,190 | 1,200 | +0.76% | 108,800 | 883億7678万 | +8.4% | 12.8 | 1.08 |
| 11/05 | 1,177 | 1,197 | 1,165 | 1,191 | +1.71% | 125,500 | 877億1395万 | +8.47% | 12.7 | 1.07 |
| 11/04 | 1,171 | 1,190 | 1,166 | 1,171 | +1.21% | 123,600 | 862億4101万 | +7.63% | 12.49 | 1.05 |
