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 | 928 | 935 | 859 | 864 | -5.47% | 150,000 | 83億5884万 | +16.76% | 275.52 | 0.58 |
| 03/30 | 946 | 965 | 900 | 914 | -3.48% | 119,300 | 88億4257万 | +25.03% | 291.46 | 0.62 |
| 03/29 | 920 | 970 | 907 | 947 | +2.93% | 161,600 | 91億6183万 | +31.53% | 301.98 | 0.64 |
| 03/28 | 910 | 933 | 895 | 920 | +1.55% | 183,700 | 89億62万 | +30.31% | 293.37 | 0.62 |
| 03/25 | 890 | 912 | 865 | 906 | +1.12% | 182,100 | 87億6517万 | +30.55% | 288.91 | 0.61 |
| 03/24 | 840 | 918 | 839 | 896 | +7.69% | 420,900 | 86億6842万 | +31.57% | 285.72 | 0.6 |
| 03/23 | 807 | 845 | 802 | 832 | +2.09% | 160,300 | 80億4925万 | +24.55% | 265.31 | 0.56 |
| 03/22 | 760 | 816 | 757 | 815 | +8.23% | 244,600 | 78億8478万 | +23.86% | 259.89 | 0.55 |
| 03/18 | 655 | 758 | 644 | 753 | +13.75% | 185,200 | 72億8496万 | +16.56% | 240.12 | 0.51 |
| 03/17 | 670 | 680 | 652 | 662 | -1.34% | 56,700 | 64億457万 | +3.6% | 211.1 | 0.45 |
| 03/16 | 675 | 681 | 661 | 671 | -1.61% | 36,400 | 64億9164万 | +4.84% | 213.97 | 0.45 |
| 03/15 | 681 | 685 | 673 | 682 | -1.02% | 36,300 | 65億9806万 | +6.23% | 217.48 | 0.46 |
| 03/14 | 682 | 695 | 677 | 689 | +2.68% | 40,400 | 66億6579万 | +6.82% | 219.71 | 0.46 |
| 03/11 | 655 | 673 | 647 | 671 | +0.3% | 61,100 | 64億9164万 | +3.55% | 213.97 | 0.45 |
| 03/10 | 647 | 678 | 638 | 669 | +4.86% | 53,600 | 64億7229万 | +2.61% | 213.33 | 0.45 |
| 03/09 | 650 | 650 | 637 | 638 | -5.9% | 73,200 | 61億7238万 | -3.04% | 203.45 | 0.43 |
| 03/08 | 689 | 694 | 666 | 678 | -2.31% | 35,200 | 65億5936万 | +1.8% | 216.2 | 0.46 |
| 03/07 | 719 | 727 | 694 | 694 | -2.25% | 43,000 | 67億1416万 | +3.12% | 221.31 | 0.47 |
| 03/04 | 677 | 711 | 668 | 710 | +7.09% | 102,000 | 68億6895万 | +4.57% | 226.41 | 0.48 |
| 03/03 | 648 | 669 | 641 | 663 | +2% | 40,100 | 64億1425万 | -2.93% | 211.42 | 0.45 |
| 03/02 | 663 | 680 | 649 | 650 | +1.09% | 53,400 | 62億8848万 | -5.66% | 207.28 | 0.44 |
| 03/01 | 640 | 654 | 634 | 643 | -0.31% | 53,900 | 62億2075万 | -7.48% | 205.04 | 0.43 |
| 02/29 | 651 | 659 | 643 | 645 | +0.62% | 81,300 | 62億4010万 | -8.12% | 205.68 | 0.43 |
| 02/26 | 676 | 682 | 640 | 641 | +0.63% | 96,100 | 62億141万 | -9.46% | 204.41 | 0.43 |
| 02/25 | 650 | 675 | 634 | 637 | -2.3% | 121,000 | 61億6271万 | -10.53% | 203.13 | 0.43 |
| 02/24 | 617 | 659 | 617 | 652 | +4.15% | 93,900 | 63億783万 | -8.94% | 207.91 | 0.44 |
| 02/23 | 617 | 632 | 610 | 626 | +1.13% | 59,100 | 60億5629万 | -13.3% | 199.62 | 0.42 |
| 02/22 | 592 | 621 | 591 | 619 | +2.82% | 72,400 | 59億8856万 | -14.97% | 197.39 | 0.42 |
| 02/19 | 588 | 608 | 583 | 602 | +1.35% | 67,000 | 58億2410万 | -18.1% | 191.97 | 0.41 |
| 02/18 | 564 | 613 | 562 | 594 | +5.32% | 120,400 | 57億4670万 | -20.05% | 189.42 | 0.4 |
| 02/17 | 578 | 595 | 555 | 564 | -1.91% | 84,600 | 54億5646万 | -25% | 179.85 | 0.38 |
| 02/16 | 542 | 577 | 533 | 575 | +8.08% | 193,000 | 55億6288万 | -24.34% | 183.36 | 0.39 |
| 02/15 | 533 | 538 | 480 | 532 | -4.66% | 456,400 | 51億4688万 | -31% | 169.65 | 0.36 |
| 02/12 | 558 | 558 | 558 | 558 | -21.19% | 15,400 | 53億9841万 | -28.92% | 177.94 | 0.38 |
| 02/10 | 722 | 727 | 680 | 708 | -1.12% | 47,500 | 68億4960万 | -11.39% | 225.77 | 0.48 |
| 02/09 | 730 | 732 | 709 | 716 | -5.42% | 51,900 | 69億2700万 | -11.17% | 228.32 | 0.48 |
| 02/08 | 745 | 772 | 745 | 757 | -0.39% | 43,100 | 73億2366万 | -6.89% | 241.4 | 0.51 |
| 02/05 | 764 | 770 | 745 | 760 | -1.55% | 39,200 | 73億5268万 | -7.32% | 242.35 | 0.51 |
| 02/04 | 795 | 803 | 771 | 772 | -5.04% | 60,100 | 74億6878万 | -6.54% | 246.18 | 0.52 |
| 02/03 | 814 | 820 | 805 | 813 | -3.21% | 36,300 | 78億6543万 | -2.28% | 259.25 | 0.55 |
| 02/02 | 860 | 860 | 826 | 840 | -3% | 35,500 | 81億2665万 | +0.72% | 267.86 | 0.57 |
| 02/01 | 850 | 870 | 840 | 866 | +3.22% | 75,800 | 83億7819万 | +3.46% | 276.15 | 0.58 |
| 01/29 | 798 | 839 | 796 | 839 | +5.14% | 49,800 | 81億1697万 | 0% | 267.54 | 0.57 |
| 01/28 | 809 | 818 | 792 | 798 | -2.92% | 32,700 | 77億2032万 | -5.23% | 254.47 | 0.54 |
| 01/27 | 800 | 826 | 800 | 822 | +4.45% | 15,800 | 79億5251万 | -3.07% | 262.12 | 0.55 |
| 01/26 | 800 | 812 | 783 | 787 | -4.26% | 42,600 | 76億1389万 | -7.74% | 250.96 | 0.53 |
| 01/25 | 820 | 834 | 802 | 822 | +2.37% | 43,800 | 79億5251万 | -4.2% | 262.12 | 0.55 |
| 01/22 | 767 | 807 | 760 | 803 | +8.51% | 67,100 | 77億6869万 | -6.84% | 256.06 | 0.54 |
| 01/21 | 750 | 767 | 735 | 740 | -0.54% | 75,800 | 71億5919万 | -14.65% | 235.98 | 0.5 |
| 01/20 | 793 | 793 | 740 | 744 | -5.58% | 62,900 | 71億9789万 | -14.87% | 237.25 | 0.5 |
| 01/19 | 785 | 800 | 771 | 788 | +1.16% | 30,500 | 76億2357万 | -10.45% | 251.28 | 0.53 |
| 01/18 | 755 | 793 | 755 | 779 | -0.76% | 57,000 | 75億3650万 | -11.98% | 248.41 | 0.53 |
| 01/15 | 833 | 833 | 782 | 785 | -2.48% | 30,300 | 75億9455万 | -11.8% | 250.32 | 0.53 |
| 01/14 | 793 | 809 | 775 | 805 | -1.23% | 66,400 | 77億8804万 | -10.16% | 256.7 | 0.54 |
| 01/13 | 797 | 828 | 792 | 815 | +5.3% | 68,600 | 78億8478万 | -9.54% | 259.89 | 0.55 |
| 01/12 | 856 | 861 | 744 | 774 | -10.31% | 176,100 | 74億8813万 | -14.57% | 246.82 | 0.52 |
| 01/08 | 868 | 875 | 854 | 863 | -1.6% | 42,900 | 83億4916万 | -5.48% | 275.2 | 0.58 |
| 01/07 | 881 | 891 | 876 | 877 | -1.46% | 31,100 | 84億8461万 | -4.36% | 279.66 | 0.59 |
| 01/06 | 897 | 902 | 885 | 890 | +0.23% | 36,300 | 86億1038万 | -3.26% | 283.81 | 0.6 |
| 01/05 | 894 | 895 | 885 | 888 | -2.31% | 37,200 | 85億9103万 | -3.58% | 283.17 | 0.6 |
| 01/04 | 932 | 934 | 909 | 909 | -2.36% | 25,000 | 87億9419万 | -1.41% | 289.87 | 0.61 |
| 2015 |
| 12/30 | 910 | 931 | 902 | 931 | +2.42% | 26,800 | 90億704万 | +0.98% | 296.88 | 0.63 |
| 12/29 | 894 | 916 | 894 | 909 | +0.33% | 17,800 | 87億9419万 | -1.41% | 289.87 | 0.61 |
| 12/28 | 880 | 909 | 880 | 906 | +2.72% | 20,500 | 87億6517万 | -1.63% | 288.91 | 0.61 |
| 12/25 | 892 | 893 | 876 | 882 | -1.12% | 37,200 | 85億3298万 | -4.34% | 281.26 | 0.59 |
| 12/24 | 908 | 921 | 885 | 892 | -2.51% | 179,200 | 86億2973万 | -3.25% | 284.45 | 0.6 |
| 12/22 | 921 | 927 | 912 | 915 | -1.51% | 33,400 | 88億5224万 | -0.87% | 291.78 | 0.62 |
| 12/21 | 951 | 951 | 923 | 929 | -2.11% | 43,700 | 89億8769万 | +0.76% | 296.24 | 0.63 |
| 12/18 | 957 | 975 | 939 | 949 | +1.17% | 107,300 | 91億8118万 | +2.82% | 302.62 | 0.64 |
| 12/17 | 940 | 957 | 931 | 938 | +0.97% | 54,400 | 90億7476万 | +1.63% | 299.11 | 0.63 |
| 12/16 | 940 | 940 | 919 | 929 | +1.42% | 41,200 | 89億8769万 | +0.65% | 296.24 | 0.63 |
| 12/15 | 940 | 942 | 914 | 916 | -0.97% | 28,100 | 88億6192万 | -0.87% | 292.1 | 0.62 |
| 12/14 | 910 | 930 | 896 | 925 | +1.65% | 40,300 | 89億4899万 | 0% | 294.97 | 0.62 |
| 12/11 | 903 | 919 | 903 | 910 | +0.89% | 27,700 | 88億387万 | -1.73% | 290.19 | 0.61 |
| 12/10 | 900 | 908 | 893 | 902 | -0.22% | 37,700 | 87億2647万 | -2.7% | 287.63 | 0.61 |
| 12/09 | 909 | 916 | 901 | 904 | -0.77% | 25,400 | 87億4582万 | -2.59% | 288.27 | 0.61 |
| 12/08 | 932 | 934 | 910 | 911 | -2.25% | 13,500 | 88億1354万 | -2.04% | 290.5 | 0.61 |
| 12/07 | 925 | 944 | 925 | 932 | +0.87% | 13,400 | 90億1671万 | +0.11% | 297.2 | 0.63 |
| 12/04 | 936 | 936 | 910 | 924 | -1.49% | 28,000 | 89億3931万 | -0.86% | 294.65 | 0.62 |
| 12/03 | 944 | 956 | 936 | 938 | -1.88% | 28,900 | 90億7476万 | +0.75% | 299.11 | 0.63 |
| 12/02 | 968 | 968 | 947 | 956 | -0.42% | 23,300 | 92億4890万 | +2.8% | 304.85 | 0.64 |
| 12/01 | 958 | 970 | 950 | 960 | +1.27% | 35,700 | 92億8760万 | +3.45% | 306.13 | 0.65 |
| 11/30 | 935 | 950 | 925 | 948 | +1.61% | 55,500 | 91億7150万 | +2.38% | 302.3 | 0.64 |
| 11/27 | 909 | 946 | 909 | 933 | +2.64% | 45,500 | 90億2638万 | +0.97% | 297.52 | 0.63 |
| 11/26 | 903 | 925 | 903 | 909 | +0.44% | 27,200 | 87億9419万 | -1.52% | 289.87 | 0.61 |
| 11/25 | 920 | 920 | 901 | 905 | -1.63% | 25,200 | 87億5550万 | -1.84% | 288.59 | 0.61 |
| 11/24 | 912 | 932 | 912 | 920 | +1.77% | 28,800 | 89億62万 | 0% | 293.37 | 0.62 |
| 11/20 | 905 | 905 | 896 | 904 | -0.77% | 20,600 | 87億4582万 | -1.53% | 288.27 | 0.61 |
| 11/19 | 908 | 912 | 902 | 911 | +1.22% | 23,500 | 88億1354万 | -0.65% | 290.5 | 0.61 |
| 11/18 | 902 | 903 | 895 | 900 | -0.22% | 22,900 | 87億712万 | -1.75% | 287 | 0.61 |
| 11/17 | 903 | 910 | 898 | 902 | +0.11% | 24,800 | 87億2647万 | -1.42% | 287.63 | 0.61 |
| 11/16 | 886 | 908 | 868 | 901 | -4.76% | 93,500 | 87億1680万 | -1.53% | 287.32 | 0.61 |
| 11/13 | 940 | 948 | 935 | 946 | +0.21% | 19,000 | 91億5215万 | +3.5% | 301.67 | 0.64 |
| 11/12 | 944 | 948 | 935 | 944 | -0.42% | 15,300 | 91億3281万 | +3.51% | 301.03 | 0.64 |
| 11/11 | 950 | 965 | 946 | 948 | 0% | 22,500 | 91億7150万 | +4.29% | 302.3 | 0.64 |
| 11/10 | 945 | 954 | 938 | 948 | -0.11% | 23,800 | 91億7150万 | +4.52% | 302.3 | 0.64 |
| 11/09 | 950 | 958 | 945 | 949 | +0.74% | 32,500 | 91億8118万 | +4.86% | 302.62 | 0.64 |
| 11/06 | 933 | 943 | 930 | 942 | +0.53% | 19,300 | 91億1346万 | +4.43% | 300.39 | 0.64 |
| 11/05 | 935 | 948 | 933 | 937 | -0.21% | 31,800 | 90億6508万 | +4.23% | 298.8 | 0.63 |
| 11/04 | 949 | 961 | 936 | 939 | 0% | 37,900 | 90億8443万 | +4.92% | 299.43 | 0.63 |
