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 | 1,103 | 1,108 | 1,076 | 1,078 | -1.55% | 36,600 | 450億165万 | +6.73% | 17.35 | 1.85 |
| 03/30 | 1,111 | 1,111 | 1,042 | 1,095 | -1.44% | 84,000 | 457億1132万 | +9.39% | 17.62 | 1.88 |
| 03/29 | 1,051 | 1,118 | 1,051 | 1,111 | +3.54% | 118,800 | 463億7925万 | +12.11% | 17.88 | 1.9 |
| 03/28 | 1,060 | 1,073 | 1,050 | 1,073 | +1.71% | 61,700 | 447億9292万 | +9.38% | 17.27 | 1.84 |
| 03/25 | 1,034 | 1,055 | 1,023 | 1,055 | +1.83% | 45,200 | 440億4150万 | +8.43% | 16.98 | 1.81 |
| 03/24 | 1,032 | 1,047 | 1,026 | 1,036 | -0.96% | 55,000 | 432億4834万 | +7.14% | 16.67 | 1.77 |
| 03/23 | 1,063 | 1,069 | 1,035 | 1,046 | -1.6% | 32,800 | 436億6579万 | +8.96% | 16.83 | 1.79 |
| 03/22 | 1,054 | 1,069 | 1,041 | 1,063 | +3.81% | 51,500 | 443億7547万 | +11.43% | 17.11 | 1.82 |
| 03/18 | 1,028 | 1,036 | 1,016 | 1,024 | -0.39% | 34,600 | 427億4739万 | +8.25% | 16.48 | 1.75 |
| 03/17 | 1,053 | 1,065 | 1,017 | 1,028 | -1.25% | 79,700 | 429億1437万 | +9.48% | 16.54 | 1.76 |
| 03/16 | 1,065 | 1,067 | 1,024 | 1,041 | -4.06% | 102,200 | 434億5707万 | +11.46% | 16.75 | 1.78 |
| 03/15 | 1,065 | 1,103 | 1,056 | 1,085 | +2.36% | 89,100 | 452億9387万 | +16.92% | 17.46 | 1.86 |
| 03/14 | 1,047 | 1,060 | 1,038 | 1,060 | +1.83% | 84,200 | 442億5023万 | +14.72% | 17.06 | 1.82 |
| 03/11 | 1,028 | 1,046 | 1,017 | 1,041 | -0.48% | 88,000 | 434億5707万 | +13.4% | 16.75 | 1.78 |
| 03/10 | 1,019 | 1,060 | 1,019 | 1,046 | +3.46% | 136,200 | 436億6579万 | +14.44% | 16.83 | 1.79 |
| 03/09 | 971 | 1,017 | 971 | 1,011 | +4.88% | 131,900 | 422億470万 | +11.22% | 16.27 | 1.73 |
| 03/08 | 945 | 973 | 929 | 964 | +1.26% | 65,500 | 402億4266万 | +6.28% | 15.51 | 1.65 |
| 03/07 | 957 | 969 | 946 | 952 | +0.74% | 41,400 | 397億4172万 | +4.85% | 15.32 | 1.63 |
| 03/04 | 940 | 945 | 932 | 945 | 0% | 27,000 | 394億4950万 | +4.19% | 15.21 | 1.62 |
| 03/03 | 938 | 948 | 922 | 945 | +0.53% | 48,600 | 394億4950万 | +4.19% | 15.21 | 1.62 |
| 03/02 | 901 | 943 | 901 | 940 | +4.56% | 63,000 | 392億4077万 | +3.64% | 15.13 | 1.61 |
| 03/01 | 876 | 900 | 874 | 899 | +1.93% | 38,100 | 375億2920万 | -0.77% | 14.47 | 1.54 |
| 02/29 | 927 | 929 | 878 | 882 | -3.61% | 46,100 | 368億1953万 | -2.97% | 14.19 | 1.51 |
| 02/26 | 910 | 935 | 906 | 915 | +0.44% | 44,000 | 381億9713万 | +0.44% | 14.72 | 1.57 |
| 02/25 | 850 | 915 | 850 | 911 | +6.8% | 49,200 | 380億3015万 | +0.11% | 14.66 | 1.56 |
| 02/24 | 838 | 872 | 833 | 853 | +0.47% | 31,800 | 356億891万 | -6.26% | 13.73 | 1.46 |
| 02/23 | 874 | 874 | 844 | 849 | -1.62% | 16,300 | 354億4193万 | -7.11% | 13.66 | 1.45 |
| 02/22 | 871 | 885 | 859 | 863 | -1.93% | 24,700 | 360億2637万 | -6.09% | 13.89 | 1.48 |
| 02/19 | 886 | 891 | 870 | 880 | -1.12% | 21,100 | 367億3604万 | -4.66% | 14.16 | 1.51 |
| 02/18 | 899 | 908 | 888 | 890 | +1.37% | 43,200 | 371億5349万 | -3.68% | 14.32 | 1.52 |
| 02/17 | 879 | 899 | 863 | 878 | -0.45% | 27,800 | 366億5255万 | -5.29% | 14.13 | 1.5 |
| 02/16 | 888 | 919 | 879 | 882 | +0.46% | 81,900 | 368億1953万 | -4.96% | 14.19 | 1.51 |
| 02/15 | 858 | 886 | 830 | 878 | +3.91% | 94,700 | 366億5255万 | -5.59% | 14.13 | 1.5 |
| 02/12 | 869 | 883 | 841 | 845 | -5.8% | 66,000 | 352億7495万 | -9.33% | 13.6 | 1.45 |
| 02/10 | 901 | 907 | 850 | 897 | -0.22% | 83,800 | 374億4571万 | -4.27% | 14.43 | 1.54 |
| 02/09 | 919 | 934 | 877 | 899 | -6.74% | 55,100 | 375億2920万 | -4.46% | 14.47 | 1.54 |
| 02/08 | 926 | 966 | 900 | 964 | +4.1% | 35,900 | 402億4266万 | +2.01% | 15.51 | 1.65 |
| 02/05 | 910 | 936 | 910 | 926 | +0.22% | 42,100 | 386億5633万 | -2.22% | 14.9 | 1.59 |
| 02/04 | 912 | 931 | 912 | 924 | -0.22% | 17,600 | 385億7284万 | -2.94% | 14.87 | 1.58 |
| 02/03 | 941 | 951 | 920 | 926 | -4.63% | 34,000 | 386億5633万 | -3.14% | 14.9 | 1.59 |
| 02/02 | 955 | 980 | 955 | 971 | -0.31% | 30,600 | 405億3488万 | +1.25% | 15.62 | 1.66 |
| 02/01 | 957 | 976 | 950 | 974 | +3.51% | 40,000 | 406億6012万 | +1.35% | 15.67 | 1.67 |
| 01/29 | 952 | 955 | 909 | 941 | -0.53% | 74,000 | 392億8252万 | -2.18% | 15.14 | 1.61 |
| 01/28 | 940 | 960 | 919 | 946 | +0.32% | 46,400 | 394億9124万 | -1.97% | 15.22 | 1.62 |
| 01/27 | 943 | 948 | 927 | 943 | +2.72% | 34,100 | 393億6601万 | -2.68% | 15.17 | 1.62 |
| 01/26 | 958 | 958 | 916 | 918 | -5.07% | 32,100 | 383億2237万 | -5.65% | 14.77 | 1.57 |
| 01/25 | 963 | 969 | 951 | 967 | +3.64% | 31,100 | 403億6790万 | -1.12% | 15.56 | 1.66 |
| 01/22 | 910 | 935 | 910 | 933 | +5.54% | 50,200 | 389億4855万 | -4.8% | 15.01 | 1.6 |
| 01/21 | 909 | 927 | 883 | 884 | -4.33% | 63,100 | 369億302万 | -10.07% | 14.22 | 1.51 |
| 01/20 | 956 | 960 | 924 | 924 | -3.75% | 45,600 | 385億7284万 | -6.57% | 14.87 | 1.58 |
| 01/19 | 956 | 967 | 945 | 960 | +0.95% | 32,000 | 400億7568万 | -3.03% | 15.45 | 1.64 |
| 01/18 | 950 | 965 | 941 | 951 | -1.25% | 39,900 | 396億9997万 | -4.13% | 15.3 | 1.63 |
| 01/15 | 953 | 963 | 941 | 963 | +4.11% | 50,900 | 402億92万 | -2.92% | 15.5 | 1.65 |
| 01/14 | 918 | 928 | 907 | 925 | -2.01% | 38,700 | 386億1459万 | -6.94% | 14.88 | 1.58 |
| 01/13 | 920 | 948 | 920 | 944 | +4.42% | 22,300 | 394億775万 | -5.13% | 15.19 | 1.62 |
| 01/12 | 920 | 928 | 903 | 904 | -3.11% | 33,300 | 377億3793万 | -9.33% | 14.55 | 1.55 |
| 01/08 | 934 | 950 | 929 | 933 | -0.74% | 43,600 | 389億4855万 | -6.7% | 15.01 | 1.6 |
| 01/07 | 964 | 966 | 938 | 940 | -3.09% | 45,200 | 392億4077万 | -6.19% | 15.13 | 1.61 |
| 01/06 | 982 | 995 | 958 | 970 | -2.22% | 43,700 | 404億9313万 | -3.39% | 15.61 | 1.66 |
| 01/05 | 988 | 1,002 | 978 | 992 | -0.4% | 34,400 | 414億1154万 | -1.2% | 15.96 | 1.7 |
| 01/04 | 1,006 | 1,028 | 975 | 996 | -3.11% | 40,800 | 415億7852万 | -0.6% | 16.03 | 1.71 |
| 2015 |
| 12/30 | 1,045 | 1,048 | 1,023 | 1,028 | -0.39% | 21,000 | 429億1437万 | +2.7% | 16.54 | 1.76 |
| 12/29 | 1,022 | 1,041 | 1,014 | 1,032 | +0.68% | 40,800 | 430億8136万 | +3.3% | 16.61 | 1.77 |
| 12/28 | 1,019 | 1,030 | 1,013 | 1,025 | +2.19% | 46,600 | 427億8914万 | +2.91% | 16.49 | 1.76 |
| 12/25 | 1,005 | 1,015 | 993 | 1,003 | -1.38% | 36,200 | 418億7074万 | +1.01% | 16.14 | 1.72 |
| 12/24 | 1,024 | 1,032 | 1,015 | 1,017 | +0.49% | 45,300 | 424億5517万 | +2.73% | 16.37 | 1.74 |
| 12/22 | 1,016 | 1,030 | 998 | 1,012 | -1.46% | 82,800 | 422億4645万 | +2.43% | 16.28 | 1.73 |
| 12/21 | 1,040 | 1,045 | 1,017 | 1,027 | -1.25% | 60,400 | 428億7263万 | +4.37% | 16.53 | 1.76 |
| 12/18 | 1,050 | 1,069 | 1,036 | 1,040 | -0.19% | 58,100 | 434億1532万 | +6.01% | 16.74 | 1.78 |
| 12/17 | 1,047 | 1,070 | 1,035 | 1,042 | -0.19% | 116,100 | 434億9881万 | +6.54% | 16.77 | 1.78 |
| 12/16 | 1,030 | 1,047 | 1,026 | 1,044 | +2.05% | 130,400 | 435億8230万 | +7.3% | 16.8 | 1.79 |
| 12/15 | 1,001 | 1,024 | 988 | 1,023 | +2.2% | 65,900 | 427億565万 | +5.46% | 16.46 | 1.75 |
| 12/14 | 1,010 | 1,018 | 974 | 1,001 | -1.67% | 62,400 | 417億8725万 | +3.52% | 16.11 | 1.71 |
| 12/11 | 992 | 1,019 | 979 | 1,018 | +5.17% | 189,500 | 424億9692万 | +5.49% | 16.38 | 1.74 |
| 12/10 | 1,000 | 1,000 | 959 | 968 | -2.22% | 80,500 | 404億964万 | +0.73% | 15.58 | 1.66 |
| 12/09 | 999 | 1,000 | 980 | 990 | +1.75% | 83,500 | 413億2804万 | +3.34% | 15.93 | 1.7 |
| 12/08 | 998 | 999 | 967 | 973 | -2.01% | 45,700 | 406億1837万 | +2.1% | 15.66 | 1.67 |
| 12/07 | 978 | 1,000 | 978 | 993 | +2.37% | 45,300 | 414億5328万 | +4.64% | 15.98 | 1.7 |
| 12/04 | 975 | 978 | 961 | 970 | -2.02% | 48,600 | 404億9313万 | +2.97% | 15.61 | 1.66 |
| 12/03 | 984 | 990 | 973 | 990 | +1.85% | 47,900 | 413億2804万 | +5.66% | 15.93 | 1.7 |
| 12/02 | 986 | 987 | 966 | 972 | -0.51% | 34,400 | 405億7663万 | +4.4% | 15.64 | 1.67 |
| 12/01 | 985 | 985 | 963 | 977 | -1.21% | 43,000 | 407億8535万 | +5.39% | 15.72 | 1.67 |
| 11/30 | 984 | 996 | 971 | 989 | +2.06% | 71,800 | 412億8630万 | +7.27% | 15.91 | 1.69 |
| 11/27 | 963 | 978 | 963 | 969 | +0.94% | 35,800 | 404億5139万 | +5.79% | 15.59 | 1.66 |
| 11/26 | 977 | 999 | 959 | 960 | -1.23% | 118,200 | 400億7568万 | +5.38% | 15.45 | 1.64 |
| 11/25 | 965 | 976 | 952 | 972 | +1.14% | 73,000 | 405億7663万 | +7.4% | 15.64 | 1.67 |
| 11/24 | 958 | 964 | 955 | 961 | +0.21% | 42,100 | 401億1743万 | +6.9% | 15.46 | 1.65 |
| 11/20 | 950 | 961 | 950 | 959 | +1.16% | 34,900 | 400億3393万 | +7.27% | 15.43 | 1.64 |
| 11/19 | 950 | 955 | 944 | 948 | +0.21% | 34,900 | 395億7473万 | +6.64% | 15.25 | 1.62 |
| 11/18 | 950 | 952 | 942 | 946 | 0% | 39,100 | 394億9124万 | +7.01% | 15.22 | 1.62 |
| 11/17 | 930 | 954 | 930 | 946 | +2.05% | 54,700 | 394億9124万 | +7.5% | 15.22 | 1.62 |
| 11/16 | 931 | 933 | 914 | 927 | -1.59% | 65,200 | 386億9808万 | +5.82% | 14.92 | 1.59 |
| 11/13 | 951 | 955 | 935 | 942 | -1.67% | 32,800 | 393億2426万 | +8.15% | 15.16 | 1.61 |
| 11/12 | 942 | 961 | 942 | 958 | +1.81% | 38,300 | 399億9219万 | +10.62% | 15.42 | 1.64 |
| 11/11 | 953 | 963 | 935 | 941 | -2.18% | 75,200 | 392億8252万 | +9.42% | 15.14 | 1.61 |
| 11/10 | 945 | 970 | 937 | 962 | +0.73% | 66,800 | 401億5917万 | +12.51% | 15.48 | 1.65 |
| 11/09 | 930 | 957 | 925 | 955 | +2.14% | 124,700 | 398億6695万 | +12.62% | 15.37 | 1.64 |
| 11/06 | 919 | 960 | 919 | 935 | +2.07% | 126,700 | 390億3204万 | +11.05% | 15.05 | 1.6 |
| 11/05 | 899 | 924 | 894 | 916 | +1.89% | 110,500 | 382億3888万 | +9.57% | 14.74 | 1.57 |
| 11/04 | 880 | 900 | 880 | 899 | +3.33% | 102,600 | 375億2920万 | +8.31% | 14.47 | 1.54 |
