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 | 5,600 | 5,700 | 5,510 | 5,610 | +2.94% | 58,200 | 235億3899万 | +11.13% | 19.27 | 4.64 |
| 03/30 | 5,640 | 5,650 | 5,450 | 5,450 | -0.37% | 63,200 | 228億6765万 | +9.09% | 18.72 | 4.51 |
| 03/29 | 5,210 | 5,730 | 5,210 | 5,470 | +4.79% | 84,000 | 229億5157万 | +10.46% | 18.79 | 4.53 |
| 03/28 | 5,230 | 5,410 | 5,120 | 5,220 | -1.32% | 54,400 | 219億259万 | +6.25% | 17.93 | 4.32 |
| 03/25 | 5,500 | 5,550 | 5,200 | 5,290 | -3.82% | 92,300 | 221億9631万 | +8.11% | 18.17 | 4.38 |
| 03/24 | 5,090 | 5,550 | 5,020 | 5,500 | +7.21% | 160,400 | 230億7745万 | +13.19% | 18.89 | 4.55 |
| 03/23 | 5,200 | 5,380 | 5,110 | 5,130 | -0.58% | 157,400 | 215億2496万 | +6.74% | 17.62 | 4.24 |
| 03/22 | 4,700 | 5,240 | 4,655 | 5,160 | +7.95% | 252,500 | 216億5084万 | +8.31% | 17.72 | 4.27 |
| 03/18 | 4,595 | 4,950 | 4,500 | 4,780 | +6.82% | 183,000 | 200億5640万 | +1.19% | 16.42 | 3.95 |
| 03/17 | 4,725 | 4,790 | 4,390 | 4,475 | -5.39% | 118,100 | 187億7665万 | -4.2% | 15.37 | 3.7 |
| 03/16 | 4,860 | 4,880 | 4,725 | 4,730 | -1.77% | 56,800 | 198億4660万 | +2.01% | 16.24 | 3.91 |
| 03/15 | 4,765 | 4,850 | 4,650 | 4,815 | -0.41% | 85,500 | 202億325万 | +4.86% | 16.54 | 3.98 |
| 03/14 | 4,930 | 4,945 | 4,770 | 4,835 | +0.1% | 65,100 | 202億8717万 | +5.98% | 16.61 | 4 |
| 03/11 | 4,890 | 4,960 | 4,820 | 4,830 | -2.82% | 73,800 | 202億6619万 | +6.72% | 16.59 | 4 |
| 03/10 | 4,900 | 5,240 | 4,890 | 4,970 | +1.02% | 99,300 | 208億5362万 | +10.62% | 17.07 | 4.11 |
| 03/09 | 4,950 | 5,000 | 4,885 | 4,920 | -3.53% | 85,900 | 206億4382万 | +10.46% | 16.9 | 4.07 |
| 03/08 | 5,300 | 5,300 | 5,100 | 5,100 | -2.86% | 37,100 | 213億9909万 | +15.41% | 17.52 | 4.22 |
| 03/07 | 5,190 | 5,410 | 5,130 | 5,250 | -0.38% | 42,900 | 220億2847万 | +19.92% | 18.03 | 4.34 |
| 03/04 | 5,340 | 5,600 | 5,210 | 5,270 | +0.38% | 135,200 | 221億1239万 | +21.65% | 18.1 | 4.36 |
| 03/03 | 5,390 | 5,520 | 5,060 | 5,250 | -2.6% | 132,300 | 220億2847万 | +22.52% | 18.03 | 4.34 |
| 03/02 | 5,200 | 5,460 | 5,080 | 5,390 | +5.69% | 231,800 | 226億1590万 | +27.15% | 18.51 | 4.46 |
| 03/01 | 4,980 | 5,100 | 4,770 | 5,100 | +8.05% | 181,400 | 213億9909万 | +21.75% | 17.52 | 4.22 |
| 02/29 | 4,600 | 4,740 | 4,470 | 4,720 | +3.74% | 84,900 | 198億464万 | +13.68% | 16.21 | 3.9 |
| 02/26 | 4,740 | 4,775 | 4,420 | 4,550 | +3.64% | 133,400 | 190億9134万 | +10.2% | 15.63 | 3.76 |
| 02/25 | 4,360 | 4,450 | 4,190 | 4,390 | +2.09% | 55,900 | 184億2000万 | +6.99% | 15.08 | 3.63 |
| 02/24 | 4,250 | 4,370 | 4,140 | 4,300 | -1.15% | 45,700 | 180億4237万 | +5.42% | 14.77 | 3.56 |
| 02/23 | 4,580 | 4,610 | 4,200 | 4,350 | -3.55% | 69,300 | 182億5216万 | +6.8% | 14.94 | 3.6 |
| 02/22 | 4,800 | 5,000 | 4,460 | 4,510 | -4.04% | 126,800 | 188億7840万 | +11.22% | 15.45 | 3.72 |
| 02/19 | 4,460 | 4,700 | 4,420 | 4,700 | +5.74% | 88,300 | 196億7373万 | +16.57% | 16.1 | 3.88 |
| 02/18 | 4,235 | 4,490 | 4,225 | 4,445 | +6.47% | 94,400 | 186億632万 | +10.9% | 15.23 | 3.67 |
| 02/17 | 4,160 | 4,280 | 4,125 | 4,175 | +2.08% | 88,500 | 174億7613万 | +4.38% | 14.3 | 3.45 |
| 02/16 | 4,030 | 4,200 | 3,900 | 4,090 | -1.68% | 83,900 | 171億2033万 | +2.56% | 14.01 | 3.38 |
| 02/15 | 4,155 | 4,160 | 4,075 | 4,160 | +20.23% | 159,600 | 174億1334万 | +4.1% | 14.25 | 3.43 |
| 02/12 | 3,400 | 3,570 | 3,330 | 3,460 | -4.16% | 49,900 | 144億8321万 | -13.56% | 11.85 | 2.86 |
| 02/10 | 3,550 | 3,725 | 3,505 | 3,610 | -0.28% | 55,700 | 151億1109万 | -10.8% | 12.37 | 2.98 |
| 02/09 | 3,875 | 3,950 | 3,415 | 3,620 | -10.84% | 94,700 | 151億5295万 | -11.51% | 12.4 | 2.99 |
| 02/08 | 3,990 | 4,140 | 3,860 | 4,060 | +3.18% | 37,600 | 169億9475万 | -1.62% | 13.91 | 3.35 |
| 02/05 | 4,040 | 4,145 | 3,855 | 3,935 | -1.5% | 58,400 | 164億7151万 | -5.09% | 13.48 | 3.25 |
| 02/04 | 4,090 | 4,210 | 3,980 | 3,995 | -0.13% | 58,900 | 167億2267万 | -4.24% | 13.69 | 3.3 |
| 02/03 | 3,960 | 4,100 | 3,875 | 4,000 | -1.23% | 79,400 | 167億4360万 | -4.63% | 13.7 | 3.3 |
| 02/02 | 4,465 | 4,490 | 3,980 | 4,050 | -0.49% | 129,000 | 169億5289万 | -3.73% | 13.88 | 3.34 |
| 02/01 | 4,040 | 4,135 | 4,010 | 4,070 | -0.97% | 36,700 | 170億3661万 | -3.6% | 13.94 | 3.36 |
| 01/29 | 4,110 | 4,130 | 3,855 | 4,110 | +0.74% | 57,900 | 172億404万 | -3.07% | 14.08 | 3.39 |
| 01/28 | 4,040 | 4,185 | 4,035 | 4,080 | -0.49% | 17,600 | 170億7847万 | -4.16% | 13.98 | 3.37 |
| 01/27 | 4,200 | 4,410 | 4,100 | 4,100 | -1.09% | 43,500 | 171億6219万 | -4.03% | 14.05 | 3.38 |
| 01/26 | 4,035 | 4,410 | 3,970 | 4,145 | -0.6% | 40,100 | 173億5055万 | -3.38% | 14.2 | 3.42 |
| 01/25 | 4,225 | 4,250 | 4,020 | 4,170 | +0.36% | 23,100 | 174億5520万 | -3.07% | 14.29 | 3.44 |
| 01/22 | 4,175 | 4,210 | 3,955 | 4,155 | +6.68% | 41,000 | 173億9241万 | -3.26% | 14.24 | 3.43 |
| 01/21 | 3,770 | 4,085 | 3,755 | 3,895 | +2.5% | 34,100 | 163億408万 | -9.14% | 13.35 | 3.21 |
| 01/20 | 4,040 | 4,040 | 3,770 | 3,800 | -8.43% | 53,600 | 159億642万 | -11.42% | 13.02 | 3.14 |
| 01/19 | 3,870 | 4,180 | 3,800 | 4,150 | +6.96% | 35,800 | 173億7148万 | -3.24% | 14.22 | 3.42 |
| 01/18 | 3,750 | 3,930 | 3,700 | 3,880 | -1.4% | 34,800 | 162億4129万 | -9.32% | 13.29 | 3.2 |
| 01/15 | 4,050 | 4,250 | 3,915 | 3,935 | -4.49% | 26,000 | 164億7151万 | -8.13% | 13.48 | 3.25 |
| 01/14 | 3,985 | 4,225 | 3,855 | 4,120 | -2.72% | 77,500 | 172億4590万 | -3.81% | 14.12 | 3.4 |
| 01/13 | 4,070 | 4,275 | 4,030 | 4,235 | +9.15% | 77,700 | 177億2728万 | -0.82% | 14.51 | 3.5 |
| 01/12 | 4,150 | 4,190 | 3,620 | 3,880 | -9.56% | 142,200 | 162億4129万 | -8.92% | 13.29 | 3.2 |
| 01/08 | 4,195 | 4,455 | 4,000 | 4,290 | -1.04% | 102,400 | 179億5751万 | +0.75% | 14.7 | 3.54 |
| 01/07 | 4,500 | 4,550 | 4,220 | 4,335 | -4.93% | 89,300 | 181億4587万 | +2.02% | 14.85 | 3.58 |
| 01/06 | 4,690 | 4,695 | 4,335 | 4,560 | -3.29% | 137,700 | 190億8770万 | +8.29% | 15.62 | 3.76 |
| 01/05 | 4,520 | 4,745 | 4,475 | 4,715 | +4.43% | 124,300 | 197億3651万 | +13.67% | 16.15 | 3.89 |
| 01/04 | 4,530 | 4,545 | 4,430 | 4,515 | -0.33% | 50,100 | 188億9933万 | +10.88% | 15.47 | 3.73 |
| 2015 |
| 12/30 | 4,575 | 4,660 | 4,515 | 4,530 | -0.98% | 45,500 | 189億6212万 | +13.08% | 15.52 | 3.74 |
| 12/29 | 4,590 | 4,615 | 4,455 | 4,575 | +0.66% | 59,500 | 191億5049万 | +16.5% | 15.67 | 3.78 |
| 12/28 | 4,290 | 4,610 | 4,290 | 4,545 | +4.97% | 75,800 | 190億2491万 | +18.42% | 15.57 | 3.75 |
| 12/25 | 4,380 | 4,540 | 4,300 | 4,330 | -2.04% | 60,000 | 181億2494万 | +15.34% | 14.84 | 3.57 |
| 12/24 | 4,580 | 4,900 | 4,350 | 4,420 | -2.54% | 206,600 | 185億167万 | +20.14% | 15.14 | 3.65 |
| 12/22 | 4,730 | 4,900 | 4,410 | 4,535 | +0.33% | 164,400 | 189億8305万 | +26.08% | 15.54 | 3.74 |
| 12/21 | 4,335 | 4,540 | 4,230 | 4,520 | +1.01% | 102,400 | 189億2026万 | +28.77% | 15.49 | 3.73 |
| 12/18 | 4,520 | 4,880 | 4,415 | 4,475 | -1.43% | 180,900 | 187億3190万 | +30.7% | 15.33 | 3.69 |
| 12/17 | 4,650 | 4,800 | 4,480 | 4,540 | +2.14% | 255,600 | 190億398万 | +35.89% | 15.55 | 3.75 |
| 12/16 | 4,210 | 4,555 | 4,055 | 4,445 | +11.13% | 325,600 | 186億632万 | +36.52% | 15.23 | 3.67 |
| 12/15 | 3,950 | 4,350 | 3,855 | 4,000 | +1.27% | 196,400 | 167億4360万 | +26.02% | 13.7 | 3.3 |
| 12/14 | 3,850 | 3,980 | 3,780 | 3,950 | -0.75% | 53,100 | 165億3430万 | +27.05% | 13.53 | 3.26 |
| 12/11 | 3,730 | 4,020 | 3,700 | 3,980 | +5.71% | 93,100 | 166億5988万 | +30.15% | 13.64 | 3.28 |
| 12/10 | 3,835 | 3,895 | 3,725 | 3,765 | -3.59% | 43,500 | 157億5991万 | +25.08% | 12.9 | 3.11 |
| 12/09 | 3,930 | 3,960 | 3,655 | 3,905 | -1.64% | 129,700 | 163億4593万 | +31.3% | 13.38 | 3.22 |
| 12/08 | 3,950 | 4,065 | 3,800 | 3,970 | +0.51% | 114,200 | 166億1802万 | +35.68% | 13.6 | 3.28 |
| 12/07 | 3,750 | 4,110 | 3,740 | 3,950 | +4.5% | 160,400 | 165億3430万 | +37.25% | 13.53 | 3.26 |
| 12/04 | 3,860 | 3,955 | 3,735 | 3,780 | -5.5% | 136,200 | 158億2270万 | +33.81% | 12.95 | 3.12 |
| 12/03 | 3,990 | 4,320 | 3,850 | 4,000 | +4.85% | 530,500 | 167億4360万 | +43.73% | 13.7 | 3.3 |
| 12/02 | 3,870 | 4,140 | 3,660 | 3,815 | -6.38% | 514,600 | 159億6920万 | +39.79% | 13.07 | 3.15 |
| 12/01 | 3,520 | 4,080 | 3,500 | 4,075 | +20.56% | 1,113,100 | 170億5754万 | +51.6% | 13.96 | 3.36 |
| 11/30 | 3,180 | 3,490 | 3,150 | 3,380 | +13.12% | 529,700 | 141億4834万 | +28.18% | 11.58 | 2.79 |
| 11/27 | 2,824 | 2,988 | 2,810 | 2,988 | +6.71% | 116,100 | 125億746万 | +14.26% | 10.24 | 2.47 |
| 11/26 | 2,783 | 2,924 | 2,768 | 2,800 | -2.44% | 69,200 | 117億2052万 | +7.78% | 9.59 | 2.31 |
| 11/25 | 2,621 | 3,020 | 2,621 | 2,870 | +12.33% | 337,800 | 120億1353万 | +11.2% | 9.83 | 2.37 |
| 11/24 | 2,360 | 2,589 | 2,302 | 2,555 | +7.85% | 89,800 | 106億9497万 | -0.16% | 8.75 | 2.11 |
| 11/20 | 2,400 | 2,400 | 2,351 | 2,369 | -2.71% | 28,100 | 99億1639万 | -6.77% | 8.12 | 1.96 |
| 11/19 | 2,440 | 2,465 | 2,410 | 2,435 | -0.33% | 17,300 | 101億9266万 | -3.75% | 8.34 | 2.01 |
| 11/18 | 2,441 | 2,455 | 2,425 | 2,443 | +2.17% | 31,900 | 102億2615万 | -2.9% | 8.37 | 2.02 |
| 11/17 | 2,350 | 2,414 | 2,323 | 2,391 | +2.18% | 50,100 | 100億848万 | -4.36% | 8.19 | 1.97 |
| 11/16 | 2,306 | 2,400 | 2,306 | 2,340 | -1.64% | 38,500 | 97億9500万 | -5.91% | 8.02 | 1.93 |
| 11/13 | 2,388 | 2,424 | 2,303 | 2,379 | -0.59% | 52,300 | 99億5825万 | -3.88% | 8.15 | 1.96 |
| 11/12 | 2,429 | 2,464 | 2,390 | 2,393 | -1.16% | 33,400 | 100億1685万 | -2.8% | 8.2 | 1.97 |
| 11/11 | 2,401 | 2,461 | 2,373 | 2,421 | +1% | 33,900 | 101億3406万 | -1.22% | 8.29 | 2 |
| 11/10 | 2,429 | 2,450 | 2,353 | 2,397 | +0.46% | 97,000 | 100億3360万 | -1.6% | 8.21 | 1.98 |
| 11/09 | 2,558 | 2,594 | 2,368 | 2,386 | -10.23% | 155,100 | 99億8755万 | -1.4% | 8.17 | 1.97 |
| 11/06 | 2,749 | 2,764 | 2,620 | 2,658 | -4.32% | 51,200 | 111億2612万 | +10.66% | 9.11 | 2.19 |
| 11/05 | 2,863 | 2,871 | 2,776 | 2,778 | -3.51% | 49,000 | 116億2843万 | +16.92% | 9.52 | 2.29 |
| 11/04 | 2,693 | 2,890 | 2,662 | 2,879 | +6.39% | 62,100 | 120億5120万 | +22.72% | 9.86 | 2.38 |
