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 | 2,759 | 2,834 | 2,745 | 2,752 | -1.99% | 28,300 | 296億75万 | -0.72% | 15.16 | 1.22 |
| 03/30 | 2,936 | 2,944 | 2,738 | 2,808 | -2.94% | 101,200 | 302億310万 | +1.45% | 15.46 | 1.25 |
| 03/29 | 2,637 | 2,900 | 2,637 | 2,893 | +10.55% | 107,400 | 311億1736万 | +5.12% | 15.93 | 1.28 |
| 03/28 | 2,675 | 2,699 | 2,550 | 2,617 | -2.17% | 34,200 | 281億4868万 | -4.17% | 14.41 | 1.16 |
| 03/25 | 2,592 | 2,714 | 2,581 | 2,675 | +1.25% | 42,600 | 287億7254万 | -1.47% | 14.73 | 1.19 |
| 03/24 | 2,527 | 2,669 | 2,510 | 2,642 | +4.43% | 64,600 | 284億1758万 | -1.97% | 14.55 | 1.17 |
| 03/23 | 2,609 | 2,642 | 2,501 | 2,530 | -3.73% | 76,800 | 272億1290万 | -5.31% | 13.93 | 1.12 |
| 03/22 | 2,706 | 2,716 | 2,600 | 2,628 | -2.27% | 61,200 | 282億6700万 | -1.24% | 14.47 | 1.17 |
| 03/18 | 2,725 | 2,725 | 2,652 | 2,689 | -3.1% | 43,300 | 289億2312万 | +1.51% | 14.81 | 1.19 |
| 03/17 | 2,789 | 2,812 | 2,730 | 2,775 | -0.25% | 64,900 | 298億4814万 | +5.67% | 15.28 | 1.23 |
| 03/16 | 2,716 | 2,788 | 2,651 | 2,782 | +2.58% | 72,200 | 299億2344万 | +7.12% | 15.32 | 1.24 |
| 03/15 | 2,800 | 2,896 | 2,695 | 2,712 | -0.84% | 70,400 | 291億7051万 | +5.73% | 14.94 | 1.2 |
| 03/14 | 2,837 | 2,935 | 2,702 | 2,735 | -5.26% | 65,100 | 294億1790万 | +7.68% | 15.06 | 1.21 |
| 03/11 | 2,894 | 2,935 | 2,825 | 2,887 | -0.03% | 85,300 | 310億5283万 | +14.84% | 15.9 | 1.28 |
| 03/10 | 2,986 | 3,020 | 2,870 | 2,888 | -5.31% | 89,700 | 310億6358万 | +16.4% | 15.9 | 1.28 |
| 03/09 | 3,035 | 3,090 | 2,930 | 3,050 | -1.61% | 108,700 | 328億607万 | +24.39% | 16.8 | 1.35 |
| 03/08 | 2,927 | 3,100 | 2,859 | 3,100 | +5.91% | 115,800 | 333億4387万 | +28.31% | 17.07 | 1.38 |
| 03/07 | 2,918 | 2,983 | 2,830 | 2,927 | -1.38% | 81,100 | 314億8307万 | +22.88% | 16.12 | 1.3 |
| 03/04 | 2,855 | 3,060 | 2,815 | 2,968 | +5.81% | 205,300 | 319億2407万 | +25.98% | 16.35 | 1.32 |
| 03/03 | 2,542 | 2,830 | 2,542 | 2,805 | +10.91% | 112,900 | 301億7083万 | +20.54% | 15.45 | 1.25 |
| 03/02 | 2,600 | 2,601 | 2,520 | 2,529 | -0.82% | 79,800 | 272億215万 | +10.05% | 13.93 | 1.12 |
| 03/01 | 2,647 | 2,690 | 2,530 | 2,550 | -4.46% | 97,700 | 274億2802万 | +11.79% | 14.04 | 1.13 |
| 02/29 | 2,841 | 2,843 | 2,650 | 2,669 | -5.42% | 78,000 | 287億800万 | +17.99% | 14.7 | 1.19 |
| 02/26 | 2,850 | 2,857 | 2,662 | 2,822 | -1.74% | 154,500 | 303億5368万 | +26.95% | 15.54 | 1.25 |
| 02/25 | 2,700 | 2,899 | 2,556 | 2,872 | +8.13% | 174,700 | 308億9149万 | +32.53% | 15.82 | 1.28 |
| 02/24 | 2,380 | 2,724 | 2,369 | 2,656 | +10.34% | 218,700 | 285億6817万 | +25.82% | 14.63 | 1.18 |
| 02/23 | 2,400 | 2,538 | 2,300 | 2,407 | +2.43% | 147,300 | 258億8990万 | +16.79% | 13.26 | 1.07 |
| 02/22 | 2,174 | 2,350 | 2,157 | 2,350 | +5.67% | 77,400 | 252億7681万 | +16.22% | 12.94 | 1.04 |
| 02/19 | 2,139 | 2,250 | 2,098 | 2,224 | +1.6% | 36,700 | 239億2154万 | +11.98% | 12.25 | 0.99 |
| 02/18 | 2,079 | 2,200 | 2,076 | 2,189 | +6% | 70,000 | 235億4508万 | +11.97% | 12.06 | 0.97 |
| 02/17 | 2,230 | 2,291 | 2,008 | 2,065 | -7.81% | 92,800 | 222億1132万 | +7.27% | 11.37 | 0.92 |
| 02/16 | 2,310 | 2,330 | 2,234 | 2,240 | -4.11% | 43,800 | 240億9364万 | +18.02% | 12.34 | 0.99 |
| 02/15 | 2,180 | 2,349 | 2,160 | 2,336 | +10.76% | 152,800 | 251億2622万 | +25.32% | 12.86 | 1.04 |
| 02/12 | 1,929 | 2,178 | 1,910 | 2,109 | +2.73% | 134,100 | 226億8459万 | +15.44% | 11.61 | 0.94 |
| 02/10 | 1,988 | 2,088 | 1,901 | 2,053 | +3.53% | 83,800 | 220億8225万 | +14.06% | 11.31 | 0.91 |
| 02/09 | 1,970 | 2,010 | 1,940 | 1,983 | -4.71% | 57,700 | 213億2932万 | +11.53% | 10.92 | 0.88 |
| 02/08 | 2,070 | 2,117 | 1,981 | 2,081 | +0.14% | 33,300 | 223億8342万 | +18.51% | 11.46 | 0.92 |
| 02/05 | 2,011 | 2,080 | 1,968 | 2,078 | -0.19% | 66,100 | 223億5115万 | +20.12% | 11.44 | 0.92 |
| 02/04 | 2,118 | 2,161 | 2,062 | 2,082 | -3.25% | 55,400 | 223億9417万 | +22.25% | 11.47 | 0.92 |
| 02/03 | 2,145 | 2,215 | 2,083 | 2,152 | -0.19% | 47,600 | 231億4710万 | +28.48% | 11.85 | 0.96 |
| 02/02 | 2,200 | 2,255 | 2,128 | 2,156 | -4.14% | 62,100 | 231億9013万 | +31.62% | 11.87 | 0.96 |
| 02/01 | 2,240 | 2,308 | 2,100 | 2,249 | -1.01% | 104,100 | 241億9044万 | +40.04% | 12.39 | 1 |
| 01/29 | 2,206 | 2,312 | 2,050 | 2,272 | +0.71% | 172,800 | 244億3783万 | +44.44% | 12.51 | 1.01 |
| 01/28 | 2,324 | 2,425 | 2,150 | 2,256 | +8.41% | 259,600 | 242億6573万 | +46.59% | 12.42 | 1 |
| 01/27 | 2,141 | 2,258 | 1,991 | 2,081 | -0.24% | 256,900 | 223億8342万 | +38.18% | 11.46 | 0.92 |
| 01/26 | 1,984 | 2,168 | 1,960 | 2,086 | +0.14% | 554,800 | 224億3720万 | +40.76% | 11.49 | 0.93 |
| 01/25 | 1,712 | 2,083 | 1,712 | 2,083 | +23.77% | 599,700 | 224億493万 | +43.26% | 11.47 | 0.92 |
| 01/22 | 1,470 | 1,738 | 1,461 | 1,683 | +16.63% | 368,500 | 181億249万 | +18.02% | 9.27 | 0.75 |
| 01/21 | 1,448 | 1,475 | 1,436 | 1,443 | -0.48% | 96,800 | 155億2103万 | +1.98% | 7.95 | 0.64 |
| 01/20 | 1,434 | 1,485 | 1,420 | 1,450 | +2.47% | 119,800 | 155億9633万 | +2.33% | 7.99 | 0.64 |
| 01/19 | 1,413 | 1,452 | 1,406 | 1,415 | -1.94% | 52,800 | 152億1986万 | +0.21% | 7.79 | 0.63 |
| 01/18 | 1,389 | 1,457 | 1,374 | 1,443 | -0.35% | 65,900 | 155億2103万 | +2.34% | 7.95 | 0.64 |
| 01/15 | 1,459 | 1,469 | 1,415 | 1,448 | -0.14% | 38,300 | 155億7481万 | +2.99% | 7.97 | 0.64 |
| 01/14 | 1,410 | 1,455 | 1,366 | 1,450 | +0.76% | 90,600 | 155億9633万 | +3.28% | 7.99 | 0.64 |
| 01/13 | 1,369 | 1,441 | 1,361 | 1,439 | +5.04% | 68,900 | 154億7801万 | +2.49% | 7.92 | 0.64 |
| 01/12 | 1,400 | 1,416 | 1,285 | 1,370 | -2.14% | 146,900 | 147億3584万 | -2.56% | 7.54 | 0.61 |
| 01/08 | 1,404 | 1,430 | 1,382 | 1,400 | -0.99% | 25,700 | 150億5852万 | -0.71% | 7.71 | 0.62 |
| 01/07 | 1,425 | 1,442 | 1,390 | 1,414 | -1.94% | 24,300 | 152億911万 | 0% | 7.79 | 0.63 |
| 01/06 | 1,455 | 1,477 | 1,405 | 1,442 | -2.9% | 46,100 | 155億1028万 | +1.69% | 7.94 | 0.64 |
| 01/05 | 1,460 | 1,527 | 1,430 | 1,485 | +2.91% | 108,000 | 159億7279万 | +4.72% | 8.18 | 0.66 |
| 01/04 | 1,444 | 1,497 | 1,426 | 1,443 | +0.14% | 55,800 | 155億2103万 | +2.7% | 7.95 | 0.64 |
| 2015 |
| 12/30 | 1,449 | 1,475 | 1,435 | 1,441 | +3.59% | 92,000 | 154億9952万 | +3.52% | 7.94 | 0.64 |
| 12/29 | 1,406 | 1,425 | 1,382 | 1,391 | +1.31% | 53,100 | 149億6172万 | +1.02% | 7.66 | 0.62 |
| 12/28 | 1,286 | 1,395 | 1,275 | 1,373 | +11.17% | 56,400 | 147億6811万 | +0.66% | 7.56 | 0.61 |
| 12/25 | 1,346 | 1,348 | 1,230 | 1,235 | -8.45% | 126,100 | 132億8377万 | -8.59% | 6.8 | 0.55 |
| 12/24 | 1,440 | 1,444 | 1,345 | 1,349 | -5.13% | 33,500 | 145億996万 | +0.3% | 7.43 | 0.6 |
| 12/22 | 1,438 | 1,469 | 1,415 | 1,422 | -1.11% | 42,800 | 152億9515万 | +6.68% | 7.83 | 0.63 |
| 12/21 | 1,474 | 1,476 | 1,392 | 1,438 | +0.63% | 29,600 | 154億6725万 | +9.1% | 7.92 | 0.64 |
| 12/18 | 1,450 | 1,460 | 1,424 | 1,429 | -2.99% | 21,900 | 153億7045万 | +9.42% | 7.87 | 0.63 |
| 12/17 | 1,380 | 1,473 | 1,380 | 1,473 | +5.06% | 70,500 | 158億4372万 | +13.83% | 8.11 | 0.65 |
| 12/16 | 1,368 | 1,437 | 1,340 | 1,402 | +2.49% | 65,300 | 150億8003万 | +9.53% | 7.72 | 0.62 |
| 12/15 | 1,408 | 1,408 | 1,337 | 1,368 | -3.66% | 113,600 | 147億1433万 | +7.89% | 7.53 | 0.61 |
| 12/14 | 1,400 | 1,437 | 1,385 | 1,420 | -3.73% | 91,400 | 152億7364万 | +12.97% | 7.82 | 0.63 |
| 12/11 | 1,340 | 1,483 | 1,340 | 1,475 | +9.99% | 85,300 | 158億6523万 | +18.57% | 8.12 | 0.66 |
| 12/10 | 1,344 | 1,372 | 1,336 | 1,341 | -0.74% | 53,000 | 144億2391万 | +9.2% | 7.39 | 0.6 |
| 12/09 | 1,350 | 1,382 | 1,343 | 1,351 | -0.22% | 55,000 | 145億3147万 | +11.01% | 7.44 | 0.6 |
| 12/08 | 1,423 | 1,423 | 1,341 | 1,354 | -3.63% | 104,200 | 145億6374万 | +12.18% | 7.46 | 0.6 |
| 12/07 | 1,452 | 1,471 | 1,402 | 1,405 | -2.97% | 75,800 | 151億1230万 | +17.57% | 7.74 | 0.62 |
| 12/04 | 1,440 | 1,469 | 1,434 | 1,448 | -2.16% | 46,600 | 155億7481万 | +22.5% | 7.97 | 0.64 |
| 12/03 | 1,499 | 1,499 | 1,443 | 1,480 | +0.27% | 129,400 | 159億1901万 | +26.6% | 8.15 | 0.66 |
| 12/02 | 1,470 | 1,495 | 1,425 | 1,476 | -1.6% | 169,600 | 158億7598万 | +27.79% | 8.13 | 0.66 |
| 12/01 | 1,508 | 1,550 | 1,455 | 1,500 | 0% | 432,300 | 161億3413万 | +31.58% | 8.26 | 0.67 |
| 11/30 | 1,366 | 1,544 | 1,360 | 1,500 | +3.09% | 935,900 | 161億3413万 | +33.57% | 8.26 | 0.67 |
| 11/27 | 1,180 | 1,455 | 1,179 | 1,455 | +25.97% | 1,138,900 | 156億5011万 | +31.67% | 8.01 | 0.65 |
| 11/26 | 1,120 | 1,163 | 1,090 | 1,155 | +3.22% | 72,900 | 124億2328万 | +6.35% | 6.36 | 0.51 |
| 11/25 | 1,072 | 1,120 | 1,072 | 1,119 | +4.48% | 53,400 | 120億3606万 | +3.8% | 6.16 | 0.5 |
| 11/24 | 1,075 | 1,096 | 1,071 | 1,071 | +1.04% | 30,700 | 115億1977万 | 0% | 5.9 | 0.48 |
| 11/20 | 1,070 | 1,077 | 1,057 | 1,060 | +0.19% | 28,500 | 114億145万 | -0.56% | 5.84 | 0.47 |
| 11/19 | 1,062 | 1,063 | 1,020 | 1,058 | -0.66% | 46,500 | 113億7994万 | -0.38% | 5.83 | 0.47 |
| 11/18 | 1,072 | 1,072 | 1,056 | 1,065 | +0.47% | 16,400 | 114億5523万 | +0.66% | 5.87 | 0.47 |
| 11/17 | 1,063 | 1,076 | 1,060 | 1,060 | +0.66% | 14,900 | 114億145万 | +0.66% | 5.84 | 0.47 |
| 11/16 | 1,097 | 1,097 | 1,052 | 1,053 | -6.57% | 54,300 | 113億2616万 | +0.48% | 5.8 | 0.47 |
| 11/13 | 1,082 | 1,179 | 1,051 | 1,127 | -1.14% | 177,600 | 121億2211万 | +8.16% | 6.21 | 0.5 |
| 11/12 | 1,105 | 1,141 | 1,080 | 1,140 | +1.88% | 49,400 | 122億6194万 | +10.36% | 6.28 | 0.51 |
| 11/11 | 1,097 | 1,121 | 1,097 | 1,119 | +2.19% | 15,400 | 120億3606万 | +9.38% | 6.16 | 0.5 |
| 11/10 | 1,097 | 1,107 | 1,090 | 1,095 | 0% | 14,500 | 117億7791万 | +7.88% | 6.03 | 0.49 |
| 11/09 | 1,094 | 1,095 | 1,081 | 1,095 | -0.09% | 7,500 | 117億7791万 | +8.63% | 6.03 | 0.49 |
| 11/06 | 1,070 | 1,096 | 1,057 | 1,096 | +2.43% | 19,200 | 117億8867万 | +9.71% | 6.04 | 0.49 |
| 11/05 | 1,077 | 1,085 | 1,051 | 1,070 | -0.65% | 21,600 | 115億901万 | +8.08% | 5.89 | 0.48 |
| 11/04 | 1,100 | 1,115 | 1,064 | 1,077 | -0.83% | 12,900 | 115億8430万 | +9.9% | 5.93 | 0.48 |
