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 | 1,828 | 1,836 | 1,779 | 1,788 | -1.22% | 1,641,300 | 3846億2568万 | +2.29% | 43.19 | 0.96 |
| 03/30 | 1,821 | 1,830 | 1,800 | 1,810 | -0.77% | 1,657,200 | 3893億5821万 | +3.9% | 43.72 | 0.97 |
| 03/29 | 1,790 | 1,824 | 1,769 | 1,824 | -0.11% | 2,354,300 | 3923億6982万 | +5.07% | 44.06 | 0.98 |
| 03/28 | 1,825 | 1,845 | 1,812 | 1,826 | +1.67% | 2,281,500 | 3928億5万 | +5.61% | 44.11 | 0.98 |
| 03/25 | 1,781 | 1,808 | 1,766 | 1,796 | +2.45% | 1,812,200 | 3863億4660万 | +4.36% | 43.38 | 0.96 |
| 03/24 | 1,791 | 1,798 | 1,698 | 1,753 | -2.5% | 2,279,000 | 3770億9666万 | +2.1% | 42.34 | 0.94 |
| 03/23 | 1,818 | 1,832 | 1,790 | 1,798 | -2.28% | 1,575,100 | 3867億7683万 | +5.08% | 43.43 | 0.97 |
| 03/22 | 1,840 | 1,878 | 1,820 | 1,840 | +2.39% | 1,802,200 | 3958億1166万 | +7.79% | 44.45 | 0.99 |
| 03/18 | 1,779 | 1,807 | 1,779 | 1,797 | +1.3% | 2,004,000 | 3865億6172万 | +5.71% | 43.41 | 0.97 |
| 03/17 | 1,784 | 1,819 | 1,753 | 1,774 | +0.28% | 1,648,500 | 3816億1407万 | +5.09% | 42.85 | 0.95 |
| 03/16 | 1,774 | 1,793 | 1,752 | 1,769 | -1.39% | 1,217,600 | 3805億3850万 | +5.3% | 42.73 | 0.95 |
| 03/15 | 1,800 | 1,819 | 1,788 | 1,794 | -0.28% | 1,122,700 | 3859億1637万 | +7.1% | 43.33 | 0.96 |
| 03/14 | 1,804 | 1,812 | 1,771 | 1,799 | +0.67% | 1,882,900 | 3869億9195万 | +7.6% | 43.46 | 0.97 |
| 03/11 | 1,744 | 1,797 | 1,740 | 1,787 | -0.11% | 2,802,400 | 3844億1057万 | +7.2% | 43.17 | 0.96 |
| 03/10 | 1,781 | 1,795 | 1,755 | 1,789 | +2.52% | 1,761,000 | 3848億4080万 | +7.77% | 43.21 | 0.96 |
| 03/09 | 1,754 | 1,757 | 1,713 | 1,745 | -3.38% | 2,366,900 | 3753億7574万 | +5.5% | 42.15 | 0.94 |
| 03/08 | 1,791 | 1,820 | 1,761 | 1,806 | +1.35% | 2,755,000 | 3884億9775万 | +9.19% | 43.62 | 0.97 |
| 03/07 | 1,774 | 1,795 | 1,760 | 1,782 | +2.18% | 2,627,700 | 3833億3499万 | +7.74% | 43.04 | 0.96 |
| 03/04 | 1,689 | 1,746 | 1,686 | 1,744 | +3.32% | 1,271,500 | 3751億6062万 | +5.57% | 42.13 | 0.94 |
| 03/03 | 1,649 | 1,691 | 1,647 | 1,688 | +1.93% | 1,542,200 | 3631億1418万 | +2.55% | 40.77 | 0.91 |
| 03/02 | 1,619 | 1,663 | 1,611 | 1,656 | +6.02% | 1,740,700 | 3562億3050万 | +0.61% | 40 | 0.89 |
| 03/01 | 1,550 | 1,563 | 1,518 | 1,562 | -0.45% | 1,643,200 | 3360億968万 | -5.05% | 37.73 | 0.84 |
| 02/29 | 1,625 | 1,642 | 1,569 | 1,569 | -2.06% | 1,594,400 | 3375億1549万 | -4.97% | 37.9 | 0.84 |
| 02/26 | 1,608 | 1,628 | 1,585 | 1,602 | -0.19% | 1,399,400 | 3446億1429万 | -3.26% | 38.7 | 0.86 |
| 02/25 | 1,623 | 1,648 | 1,594 | 1,605 | -2.37% | 2,101,300 | 3452億5963万 | -3.2% | 38.77 | 0.86 |
| 02/24 | 1,633 | 1,652 | 1,612 | 1,644 | -0.96% | 1,121,700 | 3536億4912万 | -0.96% | 39.71 | 0.88 |
| 02/23 | 1,672 | 1,707 | 1,644 | 1,660 | +1.41% | 1,819,200 | 3570億9096万 | -0.18% | 40.1 | 0.89 |
| 02/22 | 1,614 | 1,662 | 1,606 | 1,637 | +0.12% | 1,023,600 | 3521億4331万 | -1.62% | 39.54 | 0.88 |
| 02/19 | 1,666 | 1,666 | 1,596 | 1,635 | -3.43% | 1,526,400 | 3517億1308万 | -1.86% | 39.49 | 0.88 |
| 02/18 | 1,685 | 1,713 | 1,664 | 1,693 | +5.42% | 2,055,500 | 3641億8975万 | +1.44% | 40.89 | 0.91 |
| 02/17 | 1,683 | 1,702 | 1,577 | 1,606 | -4.86% | 3,319,500 | 3454億7475万 | -3.95% | 38.79 | 0.86 |
| 02/16 | 1,648 | 1,717 | 1,645 | 1,688 | +1.14% | 2,089,500 | 3631億1418万 | +0.66% | 40.77 | 0.91 |
| 02/15 | 1,556 | 1,683 | 1,556 | 1,669 | +12.31% | 2,476,500 | 3590億2699万 | -0.6% | 40.32 | 0.9 |
| 02/12 | 1,536 | 1,540 | 1,475 | 1,486 | -6.89% | 3,100,800 | 3196億6094万 | -11.76% | 35.89 | 0.8 |
| 02/10 | 1,629 | 1,632 | 1,563 | 1,596 | -1.72% | 2,583,800 | 3433億2360万 | -5.95% | 38.55 | 0.86 |
| 02/09 | 1,644 | 1,651 | 1,611 | 1,624 | -5.42% | 2,433,500 | 3493億4682万 | -4.92% | 39.23 | 0.87 |
| 02/08 | 1,667 | 1,729 | 1,630 | 1,717 | +2.63% | 1,924,100 | 3693億5252万 | -0.06% | 41.47 | 0.92 |
| 02/05 | 1,609 | 1,680 | 1,609 | 1,673 | +2.76% | 2,648,700 | 3598億8745万 | -3.07% | 40.41 | 0.9 |
| 02/04 | 1,627 | 1,649 | 1,587 | 1,628 | -0.61% | 2,004,300 | 3502億728万 | -6.17% | 39.32 | 0.87 |
| 02/03 | 1,687 | 1,695 | 1,621 | 1,638 | -6.24% | 3,108,800 | 3523億5843万 | -6.19% | 39.57 | 0.88 |
| 02/02 | 1,788 | 1,803 | 1,736 | 1,747 | -2.84% | 1,961,800 | 3758億597万 | -0.4% | 42.2 | 0.94 |
| 02/01 | 1,733 | 1,814 | 1,733 | 1,798 | +3.81% | 3,586,200 | 3867億7683万 | +2.22% | 43.43 | 0.97 |
| 01/29 | 1,536 | 1,938 | 1,523 | 1,732 | +7.71% | 10,850,400 | 3725億7924万 | -1.59% | 41.84 | 0.93 |
| 01/28 | 1,660 | 1,665 | 1,606 | 1,608 | -4.06% | 2,279,300 | 3459億498万 | -8.74% | 38.84 | 0.86 |
| 01/27 | 1,659 | 1,688 | 1,647 | 1,676 | +3.14% | 1,510,600 | 3605億3280万 | -5.31% | 40.48 | 0.9 |
| 01/26 | 1,663 | 1,665 | 1,616 | 1,625 | -5.08% | 2,306,500 | 3495億6193万 | -8.55% | 39.25 | 0.87 |
| 01/25 | 1,730 | 1,737 | 1,700 | 1,712 | +0.23% | 1,743,200 | 3682億7694万 | -4.14% | 41.35 | 0.92 |
| 01/22 | 1,700 | 1,712 | 1,675 | 1,708 | +4.34% | 2,328,500 | 3674億1648万 | -4.53% | 41.26 | 0.92 |
| 01/21 | 1,671 | 1,718 | 1,637 | 1,637 | -1.8% | 2,359,400 | 3521億4331万 | -8.75% | 39.54 | 0.88 |
| 01/20 | 1,722 | 1,728 | 1,663 | 1,667 | -3.14% | 1,895,700 | 3585億9676万 | -7.65% | 40.27 | 0.9 |
| 01/19 | 1,681 | 1,721 | 1,661 | 1,721 | +1.83% | 1,819,500 | 3702億1298万 | -5.18% | 41.57 | 0.92 |
| 01/18 | 1,646 | 1,698 | 1,636 | 1,690 | +0.78% | 1,840,300 | 3635億4441万 | -7.3% | 40.82 | 0.91 |
| 01/15 | 1,730 | 1,750 | 1,669 | 1,677 | -1.35% | 2,255,300 | 3607億4791万 | -8.46% | 40.51 | 0.9 |
| 01/14 | 1,710 | 1,721 | 1,665 | 1,700 | -4.17% | 2,804,800 | 3656億9556万 | -7.81% | 41.06 | 0.91 |
| 01/13 | 1,755 | 1,797 | 1,739 | 1,774 | +2.9% | 1,718,200 | 3816億1407万 | -4.26% | 42.85 | 0.95 |
| 01/12 | 1,745 | 1,766 | 1,709 | 1,724 | -1.93% | 2,710,400 | 3708億5832万 | -7.36% | 41.64 | 0.93 |
| 01/08 | 1,745 | 1,798 | 1,741 | 1,758 | -0.79% | 2,933,300 | 3781億7223万 | -6.04% | 42.47 | 0.94 |
| 01/07 | 1,830 | 1,838 | 1,771 | 1,772 | -3.22% | 2,315,600 | 3811億8384万 | -5.74% | 42.8 | 0.95 |
| 01/06 | 1,883 | 1,894 | 1,824 | 1,831 | -1.93% | 1,615,500 | 3938億7563万 | -2.97% | 44.23 | 0.98 |
| 01/05 | 1,890 | 1,912 | 1,862 | 1,867 | -0.59% | 2,027,300 | 4016億1977万 | -1.22% | 45.1 | 1 |
| 01/04 | 1,900 | 1,930 | 1,873 | 1,878 | -1.05% | 1,759,400 | 4039億8604万 | -0.74% | 45.36 | 1.01 |
| 2015 |
| 12/30 | 1,927 | 1,942 | 1,892 | 1,898 | -0.58% | 1,256,700 | 4082億8834万 | +0.21% | 45.83 | 1.02 |
| 12/29 | 1,910 | 1,921 | 1,873 | 1,909 | +0.16% | 1,005,600 | 4106億5460万 | +0.79% | 46.1 | 1.03 |
| 12/28 | 1,857 | 1,930 | 1,850 | 1,906 | +3.47% | 1,778,700 | 4100億926万 | +0.69% | 46.03 | 1.02 |
| 12/25 | 1,862 | 1,875 | 1,833 | 1,842 | -1.34% | 962,100 | 3962億4189万 | -2.69% | 44.48 | 0.99 |
| 12/24 | 1,840 | 1,886 | 1,824 | 1,867 | +3.15% | 1,946,900 | 4016億1977万 | -1.48% | 45.09 | 1 |
| 12/22 | 1,780 | 1,820 | 1,780 | 1,810 | +1.29% | 1,276,000 | 3893億5821万 | -4.54% | 43.71 | 0.97 |
| 12/21 | 1,794 | 1,797 | 1,767 | 1,787 | -0.94% | 1,766,700 | 3844億1057万 | -5.8% | 43.15 | 0.96 |
| 12/18 | 1,851 | 1,911 | 1,800 | 1,804 | -3.11% | 2,291,900 | 3880億6752万 | -5.05% | 43.56 | 0.97 |
| 12/17 | 1,865 | 1,889 | 1,860 | 1,862 | +1.2% | 1,299,200 | 4005億4420万 | -2.26% | 44.97 | 1 |
| 12/16 | 1,821 | 1,853 | 1,821 | 1,840 | +2.79% | 1,456,600 | 3958億1166万 | -3.56% | 44.43 | 0.99 |
| 12/15 | 1,830 | 1,834 | 1,789 | 1,790 | -2.19% | 1,624,100 | 3850億5591万 | -6.43% | 43.23 | 0.96 |
| 12/14 | 1,865 | 1,870 | 1,811 | 1,830 | -4.54% | 2,123,600 | 3936億6051万 | -4.74% | 44.19 | 0.98 |
| 12/11 | 1,899 | 1,926 | 1,867 | 1,917 | +0.42% | 2,917,400 | 4123億7552万 | -0.42% | 46.29 | 1.03 |
| 12/10 | 1,900 | 1,914 | 1,890 | 1,909 | -0.68% | 1,528,200 | 4106億5460万 | -0.88% | 46.1 | 1.03 |
| 12/09 | 1,912 | 1,935 | 1,894 | 1,922 | -0.16% | 1,258,500 | 4134億5110万 | -0.21% | 46.41 | 1.03 |
| 12/08 | 1,965 | 1,970 | 1,912 | 1,925 | -2.33% | 2,375,100 | 4140億9644万 | +0.1% | 46.49 | 1.03 |
| 12/07 | 1,987 | 2,007 | 1,958 | 1,971 | +2.55% | 2,332,900 | 4239億9173万 | +2.55% | 47.6 | 1.06 |
| 12/04 | 1,952 | 1,960 | 1,916 | 1,922 | -3.32% | 1,908,300 | 4134億5110万 | +0.21% | 46.41 | 1.03 |
| 12/03 | 1,973 | 1,997 | 1,969 | 1,988 | +1.02% | 879,200 | 4276億4869万 | +3.87% | 48.01 | 1.07 |
| 12/02 | 1,978 | 1,979 | 1,953 | 1,968 | -1.16% | 965,400 | 4233億4639万 | +2.98% | 47.52 | 1.06 |
| 12/01 | 1,947 | 1,997 | 1,945 | 1,991 | +3.05% | 1,899,100 | 4282億9404万 | +4.24% | 48.08 | 1.07 |
| 11/30 | 1,920 | 1,938 | 1,916 | 1,932 | +0.73% | 1,173,800 | 4156億225万 | +1.26% | 46.66 | 1.04 |
| 11/27 | 1,915 | 1,933 | 1,910 | 1,918 | -0.42% | 864,700 | 4125億9064万 | +0.58% | 46.32 | 1.03 |
| 11/26 | 1,922 | 1,946 | 1,918 | 1,926 | +0.94% | 1,013,800 | 4143億1156万 | +1% | 46.51 | 1.03 |
| 11/25 | 1,907 | 1,914 | 1,896 | 1,908 | +0.58% | 1,453,900 | 4104億3949万 | +0.16% | 46.08 | 1.02 |
| 11/24 | 1,888 | 1,907 | 1,879 | 1,897 | +0.48% | 1,202,500 | 4080億7322万 | -0.37% | 45.81 | 1.02 |
| 11/20 | 1,892 | 1,912 | 1,883 | 1,888 | -1.36% | 1,918,600 | 4061億3719万 | -0.74% | 45.59 | 1.01 |
| 11/19 | 1,910 | 1,918 | 1,900 | 1,914 | +1.22% | 1,513,400 | 4117億3018万 | +0.74% | 46.22 | 1.03 |
| 11/18 | 1,898 | 1,914 | 1,880 | 1,891 | +0.53% | 1,516,200 | 4067億8253万 | -0.32% | 45.67 | 1.02 |
| 11/17 | 1,873 | 1,898 | 1,870 | 1,881 | +1.73% | 1,372,300 | 4046億3138万 | -0.79% | 45.42 | 1.01 |
| 11/16 | 1,824 | 1,863 | 1,822 | 1,849 | -0.48% | 967,000 | 3977億4770万 | -2.48% | 44.65 | 0.99 |
| 11/13 | 1,843 | 1,861 | 1,832 | 1,858 | -3.38% | 2,905,400 | 3996億8374万 | -1.95% | 44.87 | 1 |
| 11/12 | 1,929 | 1,934 | 1,891 | 1,923 | -0.72% | 1,951,600 | 4136億6621万 | +1.58% | 46.44 | 1.03 |
| 11/11 | 1,960 | 1,983 | 1,911 | 1,937 | -2.27% | 1,980,500 | 4166億7782万 | +2.76% | 46.78 | 1.04 |
| 11/10 | 1,965 | 1,987 | 1,952 | 1,982 | -0.1% | 1,517,400 | 4263億5800万 | +5.82% | 47.86 | 1.06 |
| 11/09 | 1,947 | 1,990 | 1,932 | 1,984 | +2.64% | 2,778,200 | 4267億8823万 | +6.78% | 47.91 | 1.07 |
| 11/06 | 1,918 | 1,942 | 1,915 | 1,933 | +0.62% | 1,348,400 | 4158億1736万 | +4.83% | 46.68 | 1.04 |
| 11/05 | 1,926 | 1,946 | 1,901 | 1,921 | -0.1% | 1,230,000 | 4132億3598万 | +4.92% | 46.39 | 1.03 |
| 11/04 | 1,917 | 1,960 | 1,912 | 1,923 | +3.55% | 2,968,600 | 4136億6621万 | +5.89% | 46.44 | 1.03 |
