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 | 1,729 | 1,730 | 1,683 | 1,683 | -2.15% | 79,200 | 610億9374万 | -3.5% | 10.84 | 0.95 |
| 03/30 | 1,770 | 1,770 | 1,718 | 1,720 | -2.55% | 61,800 | 624億3686万 | -1.43% | 11.08 | 0.97 |
| 03/29 | 1,746 | 1,775 | 1,741 | 1,765 | +0.23% | 105,000 | 640億7039万 | +1.09% | 11.37 | 1 |
| 03/28 | 1,752 | 1,769 | 1,735 | 1,761 | +1.15% | 58,800 | 639億2518万 | +0.8% | 11.35 | 0.99 |
| 03/25 | 1,738 | 1,747 | 1,719 | 1,741 | +0.29% | 60,000 | 631億9917万 | -0.34% | 11.22 | 0.98 |
| 03/24 | 1,765 | 1,773 | 1,732 | 1,736 | -2.03% | 40,800 | 630億1767万 | -0.8% | 11.18 | 0.98 |
| 03/23 | 1,800 | 1,817 | 1,767 | 1,772 | -1.5% | 43,100 | 643億2449万 | +1.2% | 11.42 | 1 |
| 03/22 | 1,773 | 1,806 | 1,750 | 1,799 | +2.86% | 80,400 | 653億460万 | +2.74% | 11.59 | 1.01 |
| 03/18 | 1,748 | 1,763 | 1,723 | 1,749 | +0.06% | 97,700 | 634億8958万 | 0% | 11.27 | 0.99 |
| 03/17 | 1,748 | 1,776 | 1,725 | 1,748 | +1.1% | 111,100 | 634億5328万 | +0.17% | 11.26 | 0.99 |
| 03/16 | 1,724 | 1,747 | 1,720 | 1,729 | +0.12% | 80,100 | 627億6357万 | -0.92% | 11.14 | 0.97 |
| 03/15 | 1,731 | 1,764 | 1,722 | 1,727 | -0.75% | 76,200 | 626億9097万 | -1.14% | 11.13 | 0.97 |
| 03/14 | 1,750 | 1,774 | 1,730 | 1,740 | 0% | 72,200 | 631億6287万 | -0.74% | 11.21 | 0.98 |
| 03/11 | 1,716 | 1,751 | 1,700 | 1,740 | -0.06% | 81,100 | 631億6287万 | -0.91% | 11.21 | 0.98 |
| 03/10 | 1,716 | 1,767 | 1,716 | 1,741 | +2.11% | 59,900 | 631億9917万 | -1.08% | 11.22 | 0.98 |
| 03/09 | 1,726 | 1,731 | 1,688 | 1,705 | -1.96% | 48,400 | 618億9236万 | -3.34% | 10.99 | 0.96 |
| 03/08 | 1,758 | 1,767 | 1,717 | 1,739 | -1.7% | 55,000 | 631億2657万 | -1.86% | 11.2 | 0.98 |
| 03/07 | 1,773 | 1,783 | 1,757 | 1,769 | -0.23% | 54,000 | 642億1559万 | -0.51% | 11.4 | 1 |
| 03/04 | 1,751 | 1,800 | 1,748 | 1,773 | +0.91% | 133,700 | 643億6079万 | -0.28% | 11.42 | 1 |
| 03/03 | 1,753 | 1,770 | 1,741 | 1,757 | -0.51% | 60,700 | 637億7998万 | -1.07% | 11.32 | 0.99 |
| 03/02 | 1,758 | 1,779 | 1,746 | 1,766 | +2.79% | 83,200 | 641億669万 | -0.45% | 11.38 | 1 |
| 03/01 | 1,721 | 1,733 | 1,703 | 1,718 | +0.35% | 90,600 | 623億6426万 | -2.94% | 11.07 | 0.97 |
| 02/29 | 1,780 | 1,784 | 1,712 | 1,712 | -2.23% | 86,800 | 621億4646万 | -3.28% | 11.03 | 0.97 |
| 02/26 | 1,790 | 1,801 | 1,726 | 1,751 | +0.17% | 88,300 | 635億6218万 | -0.96% | 11.28 | 0.99 |
| 02/25 | 1,727 | 1,773 | 1,726 | 1,748 | +1.33% | 69,000 | 634億5328万 | -0.79% | 11.26 | 0.99 |
| 02/24 | 1,725 | 1,731 | 1,704 | 1,725 | -1.2% | 105,200 | 626億1837万 | -1.99% | 11.11 | 0.97 |
| 02/23 | 1,773 | 1,795 | 1,743 | 1,746 | -1.74% | 80,600 | 633億8068万 | -0.96% | 11.25 | 0.98 |
| 02/22 | 1,767 | 1,808 | 1,761 | 1,777 | +0.11% | 98,600 | 645億599万 | +0.62% | 11.45 | 1 |
| 02/19 | 1,792 | 1,802 | 1,765 | 1,775 | -2.15% | 64,800 | 644億3339万 | +0.4% | 11.44 | 1 |
| 02/18 | 1,830 | 1,849 | 1,806 | 1,814 | +3.24% | 144,500 | 658億4911万 | +2.43% | 11.69 | 1.02 |
| 02/17 | 1,767 | 1,806 | 1,737 | 1,757 | -0.57% | 93,100 | 637億7998万 | -1.01% | 11.32 | 0.99 |
| 02/16 | 1,739 | 1,827 | 1,736 | 1,767 | +0.63% | 226,500 | 641億4299万 | -0.67% | 11.38 | 1 |
| 02/15 | 1,702 | 1,767 | 1,678 | 1,756 | +6.88% | 102,400 | 637億4368万 | -1.57% | 11.31 | 0.99 |
| 02/12 | 1,685 | 1,696 | 1,636 | 1,643 | -5.57% | 92,900 | 596億4172万 | -8.31% | 10.59 | 0.93 |
| 02/10 | 1,782 | 1,818 | 1,723 | 1,740 | -2.14% | 73,300 | 631億6287万 | -3.65% | 11.21 | 0.98 |
| 02/09 | 1,793 | 1,809 | 1,770 | 1,778 | -5.43% | 77,700 | 645億4229万 | -2.25% | 11.46 | 1 |
| 02/08 | 1,829 | 1,890 | 1,792 | 1,880 | +2.73% | 126,700 | 682億4494万 | +2.62% | 12.11 | 1.06 |
| 02/05 | 1,830 | 1,840 | 1,809 | 1,830 | -0.65% | 55,900 | 664億2992万 | -0.6% | 11.79 | 1.03 |
| 02/04 | 1,832 | 1,870 | 1,823 | 1,842 | +0.49% | 151,300 | 668億6553万 | -0.49% | 11.87 | 1.04 |
| 02/03 | 1,874 | 1,874 | 1,815 | 1,833 | -4.03% | 104,700 | 665億3882万 | -1.45% | 11.81 | 1.03 |
| 02/02 | 1,902 | 1,928 | 1,901 | 1,910 | +2.03% | 146,300 | 693億3396万 | +2.25% | 12.31 | 1.08 |
| 02/01 | 1,820 | 1,894 | 1,813 | 1,872 | +5.7% | 199,200 | 679億5454万 | 0% | 12.06 | 1.06 |
| 01/29 | 1,750 | 1,779 | 1,724 | 1,771 | +2.19% | 176,700 | 642億8819万 | -5.75% | 11.41 | 1 |
| 01/28 | 1,711 | 1,748 | 1,706 | 1,733 | +1.46% | 183,100 | 629億877万 | -8.36% | 11.17 | 0.98 |
| 01/27 | 1,708 | 1,725 | 1,696 | 1,708 | +2.03% | 97,800 | 620億126万 | -10.44% | 11 | 0.96 |
| 01/26 | 1,679 | 1,695 | 1,588 | 1,674 | -1.59% | 134,900 | 607億6704万 | -12.95% | 10.79 | 0.94 |
| 01/25 | 1,699 | 1,715 | 1,685 | 1,701 | +2.1% | 147,400 | 617億4715万 | -12.27% | 10.96 | 0.96 |
| 01/22 | 1,660 | 1,674 | 1,634 | 1,666 | +3.41% | 212,200 | 604億7664万 | -14.61% | 10.73 | 0.94 |
| 01/21 | 1,680 | 1,700 | 1,610 | 1,611 | -4.73% | 192,700 | 584億8011万 | -18.02% | 10.38 | 0.91 |
| 01/20 | 1,779 | 1,794 | 1,690 | 1,691 | -5.95% | 199,900 | 613億8415万 | -14.77% | 10.89 | 0.95 |
| 01/19 | 1,804 | 1,826 | 1,785 | 1,798 | -0.83% | 91,500 | 652億6830万 | -10.01% | 11.58 | 1.01 |
| 01/18 | 1,803 | 1,828 | 1,792 | 1,813 | -1.47% | 99,700 | 658億1281万 | -9.76% | 11.68 | 1.02 |
| 01/15 | 1,889 | 1,889 | 1,831 | 1,840 | -0.49% | 73,100 | 667億9292万 | -8.96% | 11.85 | 1.04 |
| 01/14 | 1,856 | 1,862 | 1,823 | 1,849 | -2.84% | 87,900 | 671億1963万 | -9.01% | 11.91 | 1.04 |
| 01/13 | 1,882 | 1,915 | 1,882 | 1,903 | +2.59% | 80,700 | 690億7986万 | -6.85% | 12.26 | 1.07 |
| 01/12 | 1,880 | 1,901 | 1,855 | 1,855 | -2.52% | 94,200 | 673億3743万 | -9.6% | 11.95 | 1.05 |
| 01/08 | 1,923 | 1,953 | 1,900 | 1,903 | -2.46% | 108,300 | 690億7986万 | -7.67% | 12.26 | 1.07 |
| 01/07 | 2,000 | 2,002 | 1,948 | 1,951 | -2.55% | 73,600 | 708億2228万 | -5.7% | 12.57 | 1.1 |
| 01/06 | 2,071 | 2,080 | 1,991 | 2,002 | -3.33% | 124,000 | 726億7361万 | -3.47% | 12.9 | 1.13 |
| 01/05 | 2,081 | 2,095 | 2,068 | 2,071 | -0.72% | 171,800 | 751億7834万 | -0.34% | 13.34 | 1.17 |
| 01/04 | 2,104 | 2,105 | 2,080 | 2,086 | -1.04% | 118,000 | 757億2285万 | +0.48% | 13.44 | 1.18 |
| 2015 |
| 12/30 | 2,106 | 2,122 | 2,094 | 2,108 | +0.86% | 38,800 | 765億2146万 | +1.64% | 13.65 | 1.19 |
| 12/29 | 2,052 | 2,094 | 2,035 | 2,090 | +0.92% | 87,900 | 758億6805万 | +0.92% | 13.53 | 1.18 |
| 12/28 | 2,027 | 2,078 | 2,027 | 2,071 | +2.78% | 43,300 | 751億7834万 | +0.15% | 13.41 | 1.17 |
| 12/25 | 2,028 | 2,036 | 2,008 | 2,015 | -0.2% | 38,100 | 731億4551万 | -2.47% | 13.05 | 1.14 |
| 12/24 | 2,060 | 2,075 | 2,019 | 2,019 | -1.17% | 33,800 | 732億9071万 | -2.27% | 13.07 | 1.14 |
| 12/22 | 2,079 | 2,079 | 2,040 | 2,043 | -1.73% | 132,100 | 741億6193万 | -0.97% | 13.23 | 1.16 |
| 12/21 | 2,134 | 2,134 | 2,054 | 2,079 | -2.03% | 194,000 | 754億6874万 | +0.97% | 13.46 | 1.18 |
| 12/18 | 2,114 | 2,147 | 2,108 | 2,122 | +0.38% | 221,500 | 770億2967万 | +3.36% | 13.74 | 1.2 |
| 12/17 | 2,099 | 2,128 | 2,099 | 2,114 | +2.37% | 125,600 | 767億3926万 | +3.37% | 13.69 | 1.2 |
| 12/16 | 2,025 | 2,065 | 2,023 | 2,065 | +2.79% | 111,800 | 749億6054万 | +1.32% | 13.37 | 1.17 |
| 12/15 | 2,019 | 2,031 | 2,003 | 2,009 | -0.5% | 114,600 | 729億2771万 | -1.18% | 13.01 | 1.14 |
| 12/14 | 2,031 | 2,033 | 2,005 | 2,019 | -3.07% | 178,500 | 732億9071万 | -0.59% | 13.07 | 1.14 |
| 12/11 | 2,048 | 2,088 | 2,048 | 2,083 | +1.66% | 101,400 | 756億1395万 | +2.51% | 13.49 | 1.18 |
| 12/10 | 2,050 | 2,074 | 2,030 | 2,049 | -0.82% | 136,700 | 743億7973万 | +1.04% | 13.27 | 1.16 |
| 12/09 | 2,105 | 2,119 | 2,056 | 2,066 | -2.64% | 165,900 | 749億9684万 | +1.97% | 13.38 | 1.17 |
| 12/08 | 2,101 | 2,128 | 2,096 | 2,122 | +1.05% | 126,600 | 770億2967万 | +5.05% | 13.74 | 1.2 |
| 12/07 | 2,134 | 2,141 | 2,093 | 2,100 | -1.59% | 97,700 | 762億3106万 | +4.37% | 13.6 | 1.19 |
| 12/04 | 2,111 | 2,140 | 2,093 | 2,134 | +0.23% | 129,300 | 774億6527万 | +6.49% | 13.82 | 1.21 |
| 12/03 | 2,087 | 2,132 | 2,079 | 2,129 | +2.01% | 124,800 | 772億8377万 | +6.77% | 13.78 | 1.21 |
| 12/02 | 2,083 | 2,091 | 2,063 | 2,087 | -0.19% | 79,300 | 757億5915万 | +5.14% | 13.51 | 1.18 |
| 12/01 | 2,089 | 2,113 | 2,082 | 2,091 | +0.58% | 48,900 | 759億435万 | +5.71% | 13.54 | 1.18 |
| 11/30 | 2,096 | 2,100 | 2,063 | 2,079 | -0.81% | 139,400 | 754億6874万 | +5.48% | 13.46 | 1.18 |
| 11/27 | 2,027 | 2,099 | 2,027 | 2,096 | +2.95% | 146,400 | 760億8585万 | +6.72% | 13.57 | 1.19 |
| 11/26 | 2,030 | 2,039 | 2,024 | 2,036 | +0.34% | 103,000 | 739億782万 | +4.04% | 13.18 | 1.15 |
| 11/25 | 2,029 | 2,041 | 2,020 | 2,029 | 0% | 150,500 | 736億5372万 | +4.05% | 13.14 | 1.15 |
| 11/24 | 2,022 | 2,034 | 2,010 | 2,029 | +0.35% | 114,800 | 736億5372万 | +4.43% | 13.14 | 1.15 |
| 11/20 | 2,018 | 2,025 | 2,010 | 2,022 | +0.2% | 124,200 | 733億9962万 | +4.5% | 13.09 | 1.15 |
| 11/19 | 2,012 | 2,028 | 2,007 | 2,018 | +0.85% | 179,900 | 732億5441万 | +4.51% | 13.07 | 1.14 |
| 11/18 | 1,985 | 2,016 | 1,982 | 2,001 | +2.25% | 173,900 | 726億3731万 | +3.79% | 12.96 | 1.13 |
| 11/17 | 1,940 | 1,967 | 1,934 | 1,957 | +1.56% | 111,800 | 710億4008万 | +1.61% | 12.67 | 1.11 |
| 11/16 | 1,910 | 1,930 | 1,906 | 1,927 | -0.26% | 71,600 | 699億5107万 | +0.1% | 12.48 | 1.09 |
| 11/13 | 1,930 | 1,939 | 1,912 | 1,932 | -0.36% | 93,100 | 701億3257万 | +0.42% | 12.51 | 1.09 |
| 11/12 | 1,940 | 1,950 | 1,927 | 1,939 | -0.05% | 69,900 | 703億8667万 | +0.88% | 12.55 | 1.1 |
| 11/11 | 1,925 | 1,949 | 1,921 | 1,940 | +0.73% | 98,200 | 704億2297万 | +1.15% | 12.56 | 1.1 |
| 11/10 | 1,958 | 1,958 | 1,925 | 1,926 | -2.28% | 138,100 | 699億1477万 | +0.68% | 12.47 | 1.09 |
| 11/09 | 2,030 | 2,030 | 1,961 | 1,971 | -3.62% | 273,400 | 715億4829万 | +3.25% | 12.76 | 1.12 |
| 11/06 | 2,017 | 2,059 | 1,977 | 2,045 | +3.44% | 338,000 | 742億3453万 | +7.46% | 13.24 | 1.16 |
| 11/05 | 1,986 | 2,007 | 1,965 | 1,977 | -0.45% | 52,300 | 717億6609万 | +4.49% | 12.8 | 1.12 |
| 11/04 | 1,980 | 2,009 | 1,948 | 1,986 | +2.85% | 75,400 | 720億9280万 | +5.58% | 12.86 | 1.13 |
