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 | 1,330 | 1,354 | 1,308 | 1,316 | -0.9% | 39,500 | 194億5561万 | +1.54% | - | 0.66 |
03/30 | 1,378 | 1,378 | 1,328 | 1,328 | -3.63% | 45,700 | 196億3301万 | +3.03% | - | 0.67 |
03/29 | 1,395 | 1,411 | 1,375 | 1,378 | -3.77% | 86,100 | 203億7221万 | +7.4% | - | 0.7 |
03/28 | 1,420 | 1,435 | 1,415 | 1,432 | +1.2% | 45,200 | 211億7054万 | +12.14% | - | 0.72 |
03/25 | 1,420 | 1,425 | 1,403 | 1,415 | +0.14% | 47,000 | 209億1921万 | +11.68% | - | 0.71 |
03/24 | 1,410 | 1,425 | 1,392 | 1,413 | -0.35% | 44,200 | 208億8965万 | +12.32% | - | 0.71 |
03/23 | 1,389 | 1,451 | 1,370 | 1,418 | +2.09% | 124,400 | 209億6357万 | +13.44% | - | 0.72 |
03/22 | 1,325 | 1,392 | 1,325 | 1,389 | +5.31% | 108,200 | 205億3483万 | +11.84% | - | 0.7 |
03/18 | 1,265 | 1,319 | 1,265 | 1,319 | +3.94% | 72,300 | 194億9996万 | +6.72% | - | 0.67 |
03/17 | 1,296 | 1,301 | 1,261 | 1,269 | -0.94% | 46,300 | 187億6076万 | +3.17% | - | 0.64 |
03/16 | 1,282 | 1,300 | 1,270 | 1,281 | -0.47% | 57,600 | 189億3817万 | +4.06% | - | 0.65 |
03/15 | 1,304 | 1,320 | 1,285 | 1,287 | -1.3% | 58,200 | 190億2687万 | +4.46% | - | 0.65 |
03/14 | 1,310 | 1,324 | 1,300 | 1,304 | +0.85% | 37,000 | 192億7820万 | +5.16% | - | 0.66 |
03/11 | 1,280 | 1,299 | 1,272 | 1,293 | +0.62% | 35,000 | 191億1558万 | +3.69% | - | 0.65 |
03/10 | 1,262 | 1,298 | 1,260 | 1,285 | +1.82% | 50,900 | 189億9731万 | +2.47% | - | 0.65 |
03/09 | 1,265 | 1,288 | 1,243 | 1,262 | -1.17% | 46,900 | 186億5728万 | 0% | - | 0.64 |
03/08 | 1,270 | 1,293 | 1,250 | 1,277 | +0.55% | 40,500 | 188億7904万 | +0.39% | - | 0.64 |
03/07 | 1,283 | 1,318 | 1,264 | 1,270 | -0.08% | 73,700 | 187億7555万 | -1.01% | - | 0.64 |
03/04 | 1,244 | 1,274 | 1,221 | 1,271 | +2.67% | 60,800 | 187億9033万 | -1.93% | - | 0.64 |
03/03 | 1,226 | 1,241 | 1,220 | 1,238 | +1.56% | 24,400 | 183億246万 | -5.5% | - | 0.62 |
03/02 | 1,221 | 1,242 | 1,209 | 1,219 | +3.57% | 55,600 | 180億2157万 | -7.86% | - | 0.62 |
03/01 | 1,180 | 1,181 | 1,150 | 1,177 | -0.34% | 47,500 | 174億65万 | -11.97% | - | 0.59 |
02/29 | 1,220 | 1,220 | 1,181 | 1,181 | -0.84% | 53,600 | 174億5978万 | -12.32% | - | 0.6 |
02/26 | 1,186 | 1,214 | 1,184 | 1,191 | +1.1% | 27,000 | 176億762万 | -12.1% | - | 0.6 |
02/25 | 1,140 | 1,185 | 1,138 | 1,178 | +3.33% | 66,300 | 174億1543万 | -13.45% | - | 0.59 |
02/24 | 1,173 | 1,178 | 1,130 | 1,140 | -3.88% | 132,900 | 168億5364万 | -16.73% | - | 0.58 |
02/23 | 1,232 | 1,235 | 1,185 | 1,186 | -2.63% | 57,000 | 175億3370万 | -14.12% | - | 0.6 |
02/22 | 1,190 | 1,229 | 1,190 | 1,218 | +2.35% | 30,600 | 180億679万 | -12.37% | - | 0.61 |
02/19 | 1,192 | 1,210 | 1,186 | 1,190 | -0.75% | 48,500 | 175億9284万 | -14.94% | - | 0.6 |
02/18 | 1,193 | 1,222 | 1,188 | 1,199 | 0% | 102,200 | 177億2589万 | -14.9% | - | 0.61 |
02/17 | 1,240 | 1,251 | 1,185 | 1,199 | -2.84% | 66,000 | 177億2589万 | -15.62% | - | 0.61 |
02/16 | 1,233 | 1,270 | 1,230 | 1,234 | -0.56% | 73,600 | 182億4333万 | -13.77% | - | 0.62 |
02/15 | 1,209 | 1,248 | 1,193 | 1,241 | +7.82% | 83,100 | 183億4681万 | -13.94% | - | 0.63 |
02/12 | 1,220 | 1,234 | 1,151 | 1,151 | -11.05% | 190,500 | 170億1626万 | -20.73% | - | 0.58 |
02/10 | 1,330 | 1,348 | 1,250 | 1,294 | -2.27% | 80,900 | 191億3036万 | -11.79% | - | 0.65 |
02/09 | 1,338 | 1,371 | 1,319 | 1,324 | -10.9% | 271,600 | 195億7388万 | -10.36% | - | 0.67 |
02/08 | 1,470 | 1,500 | 1,463 | 1,486 | +1.09% | 48,900 | 219億6887万 | +0.07% | - | 0.75 |
02/05 | 1,455 | 1,478 | 1,451 | 1,470 | +0.27% | 37,400 | 217億3233万 | -1.28% | - | 0.74 |
02/04 | 1,480 | 1,489 | 1,453 | 1,466 | -1.87% | 81,800 | 216億7319万 | -1.74% | - | 0.74 |
02/03 | 1,490 | 1,503 | 1,466 | 1,494 | -0.93% | 58,700 | 220億8714万 | 0% | - | 0.75 |
02/02 | 1,550 | 1,550 | 1,503 | 1,508 | -3.02% | 107,900 | 222億9412万 | +1% | - | 0.76 |
02/01 | 1,560 | 1,573 | 1,520 | 1,555 | -2.39% | 82,900 | 229億8896万 | +4.22% | - | 0.78 |
01/29 | 1,628 | 1,646 | 1,568 | 1,593 | -1.24% | 83,600 | 235億5075万 | +6.91% | - | 0.8 |
01/28 | 1,538 | 1,633 | 1,516 | 1,613 | +3.6% | 123,200 | 238億4643万 | +8.47% | - | 0.81 |
01/27 | 1,621 | 1,740 | 1,502 | 1,557 | -1.52% | 612,600 | 230億1853万 | +4.99% | - | 0.79 |
01/26 | 1,448 | 1,600 | 1,447 | 1,581 | +11.5% | 355,400 | 233億7334万 | +6.82% | - | 0.8 |
01/25 | 1,423 | 1,430 | 1,399 | 1,418 | +1.79% | 27,900 | 209億6357万 | -3.99% | - | 0.72 |
01/22 | 1,359 | 1,396 | 1,357 | 1,393 | +4.11% | 28,400 | 205億9397万 | -5.94% | - | 0.7 |
01/21 | 1,387 | 1,410 | 1,338 | 1,338 | -3.67% | 65,300 | 197億8085万 | -9.84% | - | 0.68 |
01/20 | 1,432 | 1,434 | 1,387 | 1,389 | -3% | 37,000 | 205億3483万 | -6.84% | - | 0.7 |
01/19 | 1,415 | 1,434 | 1,405 | 1,432 | +1.34% | 34,700 | 211億7054万 | -4.21% | - | 0.72 |
01/18 | 1,401 | 1,419 | 1,393 | 1,413 | -1.4% | 29,500 | 208億8965万 | -5.74% | - | 0.71 |
01/15 | 1,465 | 1,465 | 1,427 | 1,433 | -1.58% | 75,800 | 211億8532万 | -4.72% | - | 0.72 |
01/14 | 1,465 | 1,465 | 1,441 | 1,456 | -1.75% | 40,300 | 215億2535万 | -3.45% | - | 0.73 |
01/13 | 1,473 | 1,494 | 1,468 | 1,482 | +1.86% | 31,900 | 219億973万 | -1.92% | - | 0.75 |
01/12 | 1,490 | 1,490 | 1,455 | 1,455 | -2.87% | 76,100 | 215億1057万 | -3.9% | - | 0.73 |
01/08 | 1,500 | 1,517 | 1,493 | 1,498 | -0.47% | 26,900 | 221億4628万 | -1.25% | - | 0.76 |
01/07 | 1,528 | 1,528 | 1,497 | 1,505 | -1.57% | 37,800 | 222億4976万 | -0.92% | - | 0.76 |
01/06 | 1,549 | 1,549 | 1,523 | 1,529 | -0.97% | 25,400 | 226億458万 | +0.59% | - | 0.77 |
01/05 | 1,536 | 1,560 | 1,535 | 1,544 | +1.45% | 30,500 | 228億2634万 | +1.51% | - | 0.78 |
01/04 | 1,572 | 1,573 | 1,521 | 1,522 | -3.18% | 54,000 | 225億109万 | +0.07% | - | 0.77 |
2015 |
12/30 | 1,555 | 1,573 | 1,545 | 1,572 | +1.81% | 62,200 | 232億4029万 | +3.35% | - | 0.79 |
12/29 | 1,525 | 1,554 | 1,525 | 1,544 | +1.25% | 37,100 | 228億2634万 | +1.58% | - | 0.78 |
12/28 | 1,482 | 1,529 | 1,482 | 1,525 | +3.81% | 34,100 | 225億4544万 | +0.39% | - | 0.77 |
12/25 | 1,474 | 1,499 | 1,469 | 1,469 | -0.41% | 73,500 | 217億1754万 | -3.36% | - | 0.74 |
12/24 | 1,515 | 1,515 | 1,471 | 1,475 | -2.96% | 103,500 | 218億625万 | -3.15% | - | 0.74 |
12/22 | 1,503 | 1,527 | 1,503 | 1,520 | +1.33% | 54,600 | 224億7152万 | -0.39% | - | 0.77 |
12/21 | 1,501 | 1,506 | 1,486 | 1,500 | -0.92% | 56,200 | 221億7585万 | -1.77% | - | 0.76 |
12/18 | 1,501 | 1,535 | 1,500 | 1,514 | +0.66% | 51,100 | 223億8282万 | -0.98% | - | 0.76 |
12/17 | 1,518 | 1,539 | 1,503 | 1,504 | +0.13% | 76,100 | 222億3498万 | -1.76% | - | 0.76 |
12/16 | 1,524 | 1,524 | 1,487 | 1,502 | 0% | 38,800 | 222億541万 | -2.15% | - | 0.76 |
12/15 | 1,484 | 1,527 | 1,484 | 1,502 | +1.28% | 68,800 | 222億541万 | -2.34% | - | 0.76 |
12/14 | 1,493 | 1,498 | 1,475 | 1,483 | -1.13% | 81,500 | 219億2452万 | -3.83% | - | 0.75 |
12/11 | 1,504 | 1,510 | 1,496 | 1,500 | -0.27% | 89,400 | 221億7585万 | -2.98% | - | 0.76 |
12/10 | 1,521 | 1,522 | 1,503 | 1,504 | -1.12% | 82,200 | 222億3498万 | -2.91% | - | 0.76 |
12/09 | 1,530 | 1,536 | 1,521 | 1,521 | -0.59% | 86,300 | 224億8631万 | -1.87% | - | 0.77 |
12/08 | 1,549 | 1,549 | 1,530 | 1,530 | -0.39% | 60,800 | 226億1936万 | -1.42% | - | 0.77 |
12/07 | 1,554 | 1,563 | 1,535 | 1,536 | -0.26% | 52,200 | 227億807万 | -1.09% | - | 0.78 |
12/04 | 1,550 | 1,550 | 1,535 | 1,540 | -0.9% | 52,400 | 227億6720万 | -0.9% | - | 0.78 |
12/03 | 1,548 | 1,555 | 1,547 | 1,554 | +0.65% | 38,000 | 229億7418万 | -0.06% | - | 0.78 |
12/02 | 1,546 | 1,552 | 1,540 | 1,544 | +0.32% | 33,400 | 228億2634万 | -0.71% | - | 0.78 |
12/01 | 1,539 | 1,547 | 1,535 | 1,539 | +0.07% | 22,700 | 227億5242万 | -1.28% | - | 0.78 |
11/30 | 1,547 | 1,549 | 1,533 | 1,538 | -0.58% | 29,900 | 227億3763万 | -1.54% | - | 0.78 |
11/27 | 1,535 | 1,554 | 1,533 | 1,547 | +1.05% | 48,500 | 228億7069万 | -1.21% | - | 0.78 |
11/26 | 1,537 | 1,540 | 1,529 | 1,531 | -0.07% | 42,900 | 226億3415万 | -2.42% | - | 0.77 |
11/25 | 1,539 | 1,539 | 1,527 | 1,532 | -0.13% | 51,700 | 226億4893万 | -2.54% | - | 0.77 |
11/24 | 1,540 | 1,541 | 1,527 | 1,534 | -0.39% | 77,700 | 226億7850万 | -2.6% | - | 0.77 |
11/20 | 1,547 | 1,547 | 1,536 | 1,540 | -0.06% | 34,200 | 227億6720万 | -2.53% | - | 0.78 |
11/19 | 1,542 | 1,547 | 1,532 | 1,541 | +0.33% | 57,900 | 227億8198万 | -2.65% | - | 0.78 |
11/18 | 1,546 | 1,550 | 1,534 | 1,536 | -0.65% | 89,700 | 227億807万 | -3.15% | - | 0.78 |
11/17 | 1,560 | 1,560 | 1,541 | 1,546 | -0.58% | 52,300 | 228億5590万 | -2.71% | - | 0.78 |
11/16 | 1,550 | 1,555 | 1,545 | 1,555 | 0% | 39,200 | 229億8896万 | -2.39% | - | 0.78 |
11/13 | 1,564 | 1,567 | 1,551 | 1,555 | -0.77% | 60,700 | 229億8896万 | -2.57% | - | 0.78 |
11/12 | 1,580 | 1,582 | 1,565 | 1,567 | -1.38% | 52,900 | 231億6637万 | -2% | - | 0.79 |
11/11 | 1,594 | 1,604 | 1,580 | 1,589 | -0.13% | 22,500 | 234億9161万 | -0.81% | - | 0.8 |
11/10 | 1,595 | 1,608 | 1,590 | 1,591 | -0.38% | 24,600 | 235億2118万 | -0.75% | - | 0.8 |
11/09 | 1,581 | 1,599 | 1,580 | 1,597 | +1.4% | 44,100 | 236億988万 | -0.44% | - | 0.81 |
11/06 | 1,575 | 1,582 | 1,570 | 1,575 | +0.25% | 25,500 | 232億8464万 | -1.87% | - | 0.79 |
11/05 | 1,550 | 1,577 | 1,550 | 1,571 | +1.22% | 33,000 | 232億2550万 | -2.18% | - | 0.79 |
11/04 | 1,581 | 1,581 | 1,552 | 1,552 | -0.51% | 49,300 | 229億4461万 | -3.42% | - | 0.78 |