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 | 1,882 | 1,894 | 1,861 | 1,869 | +0.43% | 41,300 | 1498億8445万 | +0.7% | 8.76 | 0.6 |
| 03/30 | 1,890 | 1,890 | 1,845 | 1,861 | -1.48% | 45,100 | 1492億4289万 | +0.76% | 8.72 | 0.6 |
| 03/29 | 1,880 | 1,890 | 1,850 | 1,889 | +0.11% | 58,800 | 1514億8835万 | +2.72% | 8.85 | 0.61 |
| 03/28 | 1,900 | 1,901 | 1,876 | 1,887 | -0.21% | 100,400 | 1513億2796万 | +3.06% | 8.84 | 0.61 |
| 03/25 | 1,882 | 1,904 | 1,880 | 1,891 | -0.37% | 32,400 | 1516億4874万 | +3.79% | 8.86 | 0.61 |
| 03/24 | 1,899 | 1,934 | 1,892 | 1,898 | +0.58% | 61,500 | 1522億1011万 | +4.63% | 8.89 | 0.61 |
| 03/23 | 1,885 | 1,902 | 1,872 | 1,887 | -0.05% | 36,500 | 1513億2796万 | +4.6% | 8.84 | 0.61 |
| 03/22 | 1,880 | 1,920 | 1,863 | 1,888 | +0.69% | 70,500 | 1514億816万 | +5.12% | 8.85 | 0.61 |
| 03/18 | 1,841 | 1,922 | 1,832 | 1,875 | +3.31% | 57,000 | 1503億6562万 | +4.92% | 8.79 | 0.6 |
| 03/17 | 1,915 | 1,970 | 1,815 | 1,815 | -5.02% | 99,400 | 1455億5392万 | +2.31% | 8.5 | 0.58 |
| 03/16 | 1,885 | 1,920 | 1,885 | 1,911 | +0.74% | 24,800 | 1532億5264万 | +7.97% | 8.95 | 0.61 |
| 03/15 | 1,894 | 1,922 | 1,881 | 1,897 | +0.21% | 20,000 | 1521億2991万 | +7.54% | 8.89 | 0.61 |
| 03/14 | 1,918 | 1,920 | 1,880 | 1,893 | +0.64% | 23,500 | 1518億913万 | +7.13% | 8.87 | 0.61 |
| 03/11 | 1,870 | 1,895 | 1,843 | 1,881 | +0.86% | 45,300 | 1508億4679万 | +6.21% | 8.81 | 0.61 |
| 03/10 | 1,897 | 1,905 | 1,854 | 1,865 | +0.16% | 57,500 | 1495億6367万 | +4.89% | 8.74 | 0.6 |
| 03/09 | 1,844 | 1,877 | 1,813 | 1,862 | 0% | 41,500 | 1493億2309万 | +4.26% | 8.72 | 0.6 |
| 03/08 | 1,921 | 1,923 | 1,831 | 1,862 | -4.27% | 69,000 | 1493億2309万 | +3.56% | 8.72 | 0.6 |
| 03/07 | 1,978 | 2,008 | 1,912 | 1,945 | +0.36% | 90,600 | 1559億7927万 | +7.4% | 9.11 | 0.63 |
| 03/04 | 1,827 | 1,949 | 1,827 | 1,938 | +6.43% | 97,500 | 1554億1791万 | +6.66% | 9.08 | 0.62 |
| 03/03 | 1,804 | 1,833 | 1,800 | 1,821 | +1.56% | 30,500 | 1460億3509万 | -0.11% | 8.53 | 0.59 |
| 03/02 | 1,813 | 1,813 | 1,785 | 1,793 | +2.46% | 37,100 | 1437億8963万 | -2.13% | 8.4 | 0.58 |
| 03/01 | 1,745 | 1,771 | 1,702 | 1,750 | 0% | 53,900 | 1403億4125万 | -4.94% | 8.2 | 0.56 |
| 02/29 | 1,778 | 1,805 | 1,750 | 1,750 | -0.34% | 71,800 | 1403億4125万 | -5.51% | 8.2 | 0.56 |
| 02/26 | 1,727 | 1,761 | 1,714 | 1,756 | +2.81% | 88,400 | 1408億2242万 | -5.74% | 8.23 | 0.56 |
| 02/25 | 1,661 | 1,717 | 1,661 | 1,708 | +2.83% | 44,300 | 1369億7306万 | -8.71% | 8 | 0.55 |
| 02/24 | 1,664 | 1,681 | 1,650 | 1,661 | -0.18% | 44,000 | 1332億389万 | -11.74% | 7.78 | 0.53 |
| 02/23 | 1,688 | 1,692 | 1,661 | 1,664 | -0.06% | 48,100 | 1334億4448万 | -12.24% | 7.8 | 0.54 |
| 02/22 | 1,650 | 1,697 | 1,645 | 1,665 | +0.06% | 117,100 | 1335億2467万 | -12.83% | 7.8 | 0.54 |
| 02/19 | 1,690 | 1,696 | 1,639 | 1,664 | -2.18% | 90,100 | 1334億4448万 | -13.69% | 7.8 | 0.54 |
| 02/18 | 1,732 | 1,750 | 1,688 | 1,701 | +2.53% | 78,500 | 1364億1169万 | -12.59% | 7.97 | 0.55 |
| 02/17 | 1,666 | 1,728 | 1,638 | 1,659 | -0.78% | 83,100 | 1330億4350万 | -15.53% | 7.77 | 0.53 |
| 02/16 | 1,660 | 1,731 | 1,660 | 1,672 | +0.72% | 111,000 | 1340億8604万 | -15.56% | 7.83 | 0.54 |
| 02/15 | 1,644 | 1,710 | 1,600 | 1,660 | +5.87% | 130,000 | 1331億2370万 | -16.92% | 7.78 | 0.53 |
| 02/12 | 1,595 | 1,619 | 1,535 | 1,568 | -7.33% | 307,700 | 1257億4576万 | -22.22% | 7.35 | 0.5 |
| 02/10 | 1,797 | 1,803 | 1,620 | 1,692 | -5.05% | 241,400 | 1356億8994万 | -17.02% | 7.93 | 0.54 |
| 02/09 | 1,934 | 1,934 | 1,782 | 1,782 | -9.73% | 333,500 | 1429億749万 | -13.45% | 8.35 | 0.57 |
| 02/08 | 1,954 | 2,021 | 1,954 | 1,974 | -1% | 96,300 | 1583億493万 | -4.87% | 9.25 | 0.63 |
| 02/05 | 2,045 | 2,047 | 1,972 | 1,994 | -2.21% | 111,800 | 1599億883万 | -4.36% | 9.34 | 0.64 |
| 02/04 | 2,054 | 2,077 | 2,031 | 2,039 | -1.69% | 58,100 | 1635億1760万 | -2.58% | 9.55 | 0.66 |
| 02/03 | 2,130 | 2,151 | 2,069 | 2,074 | -4.11% | 81,600 | 1663億2443万 | -1.24% | 9.72 | 0.67 |
| 02/02 | 2,150 | 2,190 | 2,142 | 2,163 | -0.41% | 54,300 | 1734億6178万 | +2.9% | 10.14 | 0.7 |
| 02/01 | 2,120 | 2,200 | 2,120 | 2,172 | +3.48% | 110,400 | 1741億8354万 | +3.38% | 10.18 | 0.7 |
| 01/29 | 2,053 | 2,125 | 2,040 | 2,099 | +0.77% | 94,400 | 1683億2930万 | -0.14% | 9.84 | 0.68 |
| 01/28 | 2,030 | 2,108 | 2,030 | 2,083 | +1.71% | 86,200 | 1670億4618万 | -1.09% | 9.76 | 0.67 |
| 01/27 | 2,015 | 2,061 | 1,998 | 2,048 | +0.84% | 99,600 | 1642億3936万 | -3.03% | 9.6 | 0.66 |
| 01/26 | 2,024 | 2,071 | 2,000 | 2,031 | +0.3% | 100,400 | 1628億7604万 | -4.29% | 9.52 | 0.65 |
| 01/25 | 2,035 | 2,037 | 2,006 | 2,025 | +0.45% | 112,200 | 1623億9487万 | -4.93% | 9.49 | 0.65 |
| 01/22 | 2,004 | 2,033 | 1,967 | 2,016 | +2.65% | 99,700 | 1616億7312万 | -5.71% | 9.45 | 0.65 |
| 01/21 | 1,950 | 2,037 | 1,900 | 1,964 | -0.46% | 99,000 | 1575億298万 | -8.48% | 9.2 | 0.63 |
| 01/20 | 2,015 | 2,042 | 1,973 | 1,973 | -2.71% | 103,300 | 1582億2473万 | -8.62% | 9.25 | 0.63 |
| 01/19 | 1,986 | 2,049 | 1,985 | 2,028 | +0.85% | 55,800 | 1626億3546万 | -6.67% | 9.5 | 0.65 |
| 01/18 | 2,056 | 2,058 | 1,990 | 2,011 | -4.28% | 259,300 | 1612億7214万 | -7.92% | 9.42 | 0.65 |
| 01/15 | 2,114 | 2,176 | 2,095 | 2,101 | -0.94% | 26,200 | 1684億8969万 | -4.37% | 9.84 | 0.68 |
| 01/14 | 2,185 | 2,185 | 2,081 | 2,121 | -1.03% | 66,800 | 1700億9359万 | -3.9% | 9.94 | 0.68 |
| 01/13 | 2,117 | 2,157 | 2,107 | 2,143 | +3.68% | 38,000 | 1718億5788万 | -3.34% | 10.04 | 0.69 |
| 01/12 | 2,109 | 2,113 | 2,041 | 2,067 | -2.22% | 85,700 | 1657億6306万 | -7.27% | 9.69 | 0.66 |
| 01/08 | 2,082 | 2,139 | 2,075 | 2,114 | 0% | 55,500 | 1695億3223万 | -5.84% | 9.91 | 0.68 |
| 01/07 | 2,150 | 2,157 | 2,107 | 2,114 | -1.72% | 41,200 | 1695億3223万 | -6.34% | 9.91 | 0.68 |
| 01/06 | 2,196 | 2,196 | 2,150 | 2,151 | -2.05% | 21,200 | 1724億9944万 | -5.08% | 10.08 | 0.69 |
| 01/05 | 2,160 | 2,205 | 2,136 | 2,196 | +0.73% | 49,300 | 1761億822万 | -3.39% | 10.29 | 0.71 |
| 01/04 | 2,160 | 2,200 | 2,159 | 2,180 | -1.36% | 36,900 | 1748億2510万 | -4.34% | 10.21 | 0.7 |
| 2015 |
| 12/30 | 2,215 | 2,222 | 2,191 | 2,210 | +0.09% | 29,900 | 1772億3095万 | -3.32% | 10.36 | 0.71 |
| 12/29 | 2,177 | 2,220 | 2,162 | 2,208 | +0.55% | 36,000 | 1770億7056万 | -3.66% | 10.35 | 0.71 |
| 12/28 | 2,162 | 2,208 | 2,138 | 2,196 | +2.66% | 38,500 | 1761億822万 | -4.44% | 10.29 | 0.71 |
| 12/25 | 2,105 | 2,198 | 2,100 | 2,139 | -0.14% | 96,600 | 1715億3710万 | -7.16% | 10.02 | 0.69 |
| 12/24 | 2,181 | 2,196 | 2,135 | 2,142 | -2.41% | 83,700 | 1717億7769万 | -7.39% | 10.04 | 0.69 |
| 12/22 | 2,231 | 2,232 | 2,175 | 2,195 | +0.14% | 66,600 | 1760億2802万 | -5.51% | 10.29 | 0.71 |
| 12/21 | 2,206 | 2,227 | 2,170 | 2,192 | -2.06% | 83,200 | 1757億8744万 | -5.88% | 10.27 | 0.71 |
| 12/18 | 2,275 | 2,329 | 2,238 | 2,238 | -2.91% | 58,600 | 1794億7641万 | -4.44% | 10.49 | 0.72 |
| 12/17 | 2,273 | 2,335 | 2,249 | 2,305 | +3.22% | 52,600 | 1848億4947万 | -1.96% | 10.8 | 0.74 |
| 12/16 | 2,205 | 2,241 | 2,195 | 2,233 | +1% | 59,000 | 1790億7543万 | -5.1% | 10.46 | 0.72 |
| 12/15 | 2,210 | 2,264 | 2,200 | 2,211 | +0.05% | 40,100 | 1773億1114万 | -6.11% | 10.36 | 0.71 |
| 12/14 | 2,253 | 2,270 | 2,200 | 2,210 | -4.04% | 76,200 | 1772億3095万 | -6.24% | 10.36 | 0.71 |
| 12/11 | 2,301 | 2,321 | 2,292 | 2,303 | -0.26% | 27,900 | 1846億8908万 | -2.33% | 10.79 | 0.74 |
| 12/10 | 2,285 | 2,333 | 2,275 | 2,309 | +0.3% | 35,900 | 1851億7025万 | -1.95% | 10.82 | 0.74 |
| 12/09 | 2,330 | 2,330 | 2,288 | 2,302 | -1.58% | 49,700 | 1846億889万 | -2.04% | 10.79 | 0.74 |
| 12/08 | 2,326 | 2,354 | 2,312 | 2,339 | -0.64% | 51,300 | 1875億7610万 | -0.26% | 10.96 | 0.75 |
| 12/07 | 2,400 | 2,401 | 2,344 | 2,354 | -1.18% | 52,900 | 1887億7903万 | +0.64% | 11.03 | 0.76 |
| 12/04 | 2,441 | 2,470 | 2,364 | 2,382 | -2.42% | 81,200 | 1910億2449万 | +2.19% | 11.16 | 0.77 |
| 12/03 | 2,459 | 2,459 | 2,415 | 2,441 | -0.53% | 79,500 | 1957億5599万 | +5.12% | 11.44 | 0.79 |
| 12/02 | 2,430 | 2,459 | 2,418 | 2,454 | +1.87% | 64,100 | 1967億9853万 | +6.19% | 11.5 | 0.79 |
| 12/01 | 2,375 | 2,415 | 2,352 | 2,409 | +2.29% | 57,100 | 1931億8975万 | +4.69% | 11.29 | 0.77 |
| 11/30 | 2,314 | 2,375 | 2,310 | 2,355 | +1.77% | 31,200 | 1888億5922万 | +2.75% | 11.03 | 0.76 |
| 11/27 | 2,340 | 2,341 | 2,306 | 2,314 | -1.66% | 26,200 | 1855億7123万 | +1.27% | 10.84 | 0.74 |
| 11/26 | 2,355 | 2,370 | 2,340 | 2,353 | +0.13% | 27,200 | 1886億9883万 | +3.16% | 11.03 | 0.76 |
| 11/25 | 2,380 | 2,380 | 2,327 | 2,350 | -1.18% | 23,200 | 1884億5825万 | +3.39% | 11.01 | 0.76 |
| 11/24 | 2,350 | 2,393 | 2,346 | 2,378 | +1.84% | 46,900 | 1907億371万 | +4.8% | 11.14 | 0.76 |
| 11/20 | 2,330 | 2,353 | 2,212 | 2,335 | -0.81% | 147,600 | 1872億5532万 | +3.18% | 10.94 | 0.75 |
| 11/19 | 2,400 | 2,415 | 2,326 | 2,354 | -0.63% | 83,800 | 1887億7903万 | +4.3% | 11.03 | 0.76 |
| 11/18 | 2,387 | 2,407 | 2,367 | 2,369 | -1% | 46,100 | 1899億8195万 | +5.24% | 11.1 | 0.76 |
| 11/17 | 2,372 | 2,398 | 2,357 | 2,393 | +2% | 50,600 | 1919億663万 | +6.59% | 11.21 | 0.77 |
| 11/16 | 2,454 | 2,472 | 2,339 | 2,346 | -6.31% | 110,100 | 1881億3747万 | +4.97% | 10.99 | 0.75 |
| 11/13 | 2,422 | 2,510 | 2,422 | 2,504 | +1.38% | 69,100 | 2008億828万 | +12.54% | 11.73 | 0.81 |
| 11/12 | 2,420 | 2,520 | 2,383 | 2,470 | +4.31% | 124,700 | 1980億8165万 | +11.76% | 11.57 | 0.79 |
| 11/11 | 2,274 | 2,376 | 2,249 | 2,368 | +4.04% | 101,800 | 1899億176万 | +7.93% | 11.1 | 0.76 |
| 11/10 | 2,200 | 2,278 | 2,200 | 2,276 | +0.31% | 32,600 | 1825億2382万 | +4.12% | 10.66 | 0.73 |
| 11/09 | 2,220 | 2,281 | 2,210 | 2,269 | +2.44% | 57,800 | 1819億6245万 | +4.18% | 10.63 | 0.73 |
| 11/06 | 2,225 | 2,225 | 2,194 | 2,215 | -0.49% | 32,500 | 1776億3192万 | +2.07% | 10.38 | 0.71 |
| 11/05 | 2,219 | 2,236 | 2,200 | 2,226 | +1.41% | 47,200 | 1785億1407万 | +2.82% | 10.43 | 0.72 |
| 11/04 | 2,207 | 2,218 | 2,180 | 2,195 | +1.01% | 37,100 | 1760億2802万 | +1.71% | 10.29 | 0.71 |
