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 | 1,167 | 1,169 | 1,156 | 1,156 | -1.53% | 33,000 | 572億2272万 | -3.83% | 16.22 | 0.89 |
| 03/30 | 1,185 | 1,190 | 1,174 | 1,174 | -2.41% | 55,000 | 581億1373万 | -2.49% | 16.47 | 0.9 |
| 03/29 | 1,199 | 1,204 | 1,191 | 1,203 | -2.98% | 46,000 | 595億4925万 | 0% | 16.88 | 0.92 |
| 03/28 | 1,246 | 1,246 | 1,227 | 1,240 | +0.57% | 67,000 | 613億8077万 | +3.08% | 17.4 | 0.95 |
| 03/25 | 1,236 | 1,239 | 1,230 | 1,233 | +0.82% | 32,000 | 610億3427万 | +2.66% | 17.3 | 0.95 |
| 03/24 | 1,228 | 1,231 | 1,223 | 1,223 | -0.41% | 36,000 | 605億3926万 | +2.09% | 17.16 | 0.94 |
| 03/23 | 1,218 | 1,228 | 1,218 | 1,228 | +0.82% | 26,000 | 607億8676万 | +2.68% | 17.23 | 0.94 |
| 03/22 | 1,213 | 1,219 | 1,213 | 1,218 | +1% | 29,000 | 602億9176万 | +2.1% | 17.09 | 0.94 |
| 03/18 | 1,216 | 1,222 | 1,202 | 1,206 | 0% | 36,000 | 596億9775万 | +1.17% | 16.92 | 0.93 |
| 03/17 | 1,219 | 1,219 | 1,202 | 1,206 | +0.33% | 29,000 | 596億9775万 | +1.43% | 16.92 | 0.93 |
| 03/16 | 1,221 | 1,224 | 1,201 | 1,202 | -1.39% | 49,000 | 594億9975万 | +1.26% | 16.87 | 0.92 |
| 03/15 | 1,232 | 1,232 | 1,216 | 1,219 | -1.06% | 44,000 | 603億4126万 | +2.78% | 17.1 | 0.94 |
| 03/14 | 1,226 | 1,248 | 1,226 | 1,232 | +1.23% | 39,000 | 609億8477万 | +4.05% | 17.29 | 0.95 |
| 03/11 | 1,197 | 1,223 | 1,197 | 1,217 | +1.67% | 42,000 | 602億4226万 | +2.87% | 17.08 | 0.93 |
| 03/10 | 1,203 | 1,206 | 1,197 | 1,197 | -0.5% | 14,000 | 592億5224万 | +1.27% | 16.8 | 0.92 |
| 03/09 | 1,197 | 1,205 | 1,191 | 1,203 | +0.59% | 23,000 | 595億4925万 | +1.86% | 16.88 | 0.92 |
| 03/08 | 1,210 | 1,210 | 1,194 | 1,196 | -0.5% | 22,000 | 592億274万 | +1.1% | 16.78 | 0.92 |
| 03/07 | 1,193 | 1,220 | 1,191 | 1,202 | +1.43% | 42,000 | 594億9975万 | +1.52% | 16.87 | 0.92 |
| 03/04 | 1,181 | 1,190 | 1,180 | 1,185 | -0.92% | 39,000 | 586億5824万 | +0.08% | 16.63 | 0.91 |
| 03/03 | 1,182 | 1,196 | 1,182 | 1,196 | +0.5% | 22,000 | 592億274万 | +1.01% | 16.78 | 0.92 |
| 03/02 | 1,198 | 1,198 | 1,190 | 1,190 | +1.88% | 24,000 | 589億574万 | +0.51% | 16.7 | 0.91 |
| 03/01 | 1,170 | 1,173 | 1,160 | 1,168 | -0.17% | 34,000 | 578億1673万 | -1.18% | 16.39 | 0.9 |
| 02/29 | 1,202 | 1,202 | 1,170 | 1,170 | -1.18% | 50,000 | 579億1573万 | -1.02% | 16.42 | 0.9 |
| 02/26 | 1,208 | 1,220 | 1,171 | 1,184 | -2.15% | 41,000 | 586億874万 | +0.17% | 16.61 | 0.91 |
| 02/25 | 1,196 | 1,220 | 1,196 | 1,210 | +1.34% | 28,000 | 598億9575万 | +2.72% | 16.98 | 0.93 |
| 02/24 | 1,151 | 1,210 | 1,151 | 1,194 | +2.67% | 71,000 | 591億374万 | +1.62% | 16.75 | 0.92 |
| 02/23 | 1,192 | 1,199 | 1,158 | 1,163 | -2.27% | 55,000 | 575億6922万 | -0.85% | 16.32 | 0.89 |
| 02/22 | 1,189 | 1,194 | 1,180 | 1,190 | +0.51% | 27,000 | 589億574万 | +1.45% | 16.7 | 0.91 |
| 02/19 | 1,148 | 1,187 | 1,148 | 1,184 | +1.2% | 44,000 | 586億874万 | +1.11% | 16.61 | 0.91 |
| 02/18 | 1,166 | 1,178 | 1,161 | 1,170 | +0.95% | 24,000 | 579億1573万 | -0.09% | 16.42 | 0.9 |
| 02/17 | 1,170 | 1,193 | 1,150 | 1,159 | -0.94% | 33,000 | 573億7122万 | -1.19% | 16.26 | 0.89 |
| 02/16 | 1,195 | 1,209 | 1,170 | 1,170 | -2.01% | 33,000 | 579億1573万 | -0.34% | 16.42 | 0.9 |
| 02/15 | 1,136 | 1,199 | 1,125 | 1,194 | +6.04% | 32,000 | 591億374万 | +1.53% | 16.75 | 0.92 |
| 02/12 | 1,144 | 1,170 | 1,125 | 1,126 | -1.83% | 27,000 | 557億3770万 | -4.25% | 15.8 | 0.86 |
| 02/10 | 1,172 | 1,179 | 1,147 | 1,147 | -2.38% | 32,000 | 567億7721万 | -2.71% | 16.09 | 0.88 |
| 02/09 | 1,179 | 1,181 | 1,167 | 1,175 | -1.18% | 34,000 | 581億6323万 | -0.76% | 16.49 | 0.9 |
| 02/08 | 1,182 | 1,192 | 1,182 | 1,189 | +0.17% | 13,000 | 588億5624万 | +0.25% | 16.68 | 0.91 |
| 02/05 | 1,195 | 1,195 | 1,183 | 1,187 | -0.67% | 24,000 | 587億5724万 | -0.08% | 16.66 | 0.91 |
| 02/04 | 1,187 | 1,196 | 1,181 | 1,195 | +0.59% | 16,000 | 591億5324万 | +0.34% | 16.77 | 0.92 |
| 02/03 | 1,203 | 1,204 | 1,181 | 1,188 | -3.65% | 44,000 | 588億674万 | -0.34% | 16.67 | 0.91 |
| 02/02 | 1,234 | 1,239 | 1,226 | 1,233 | -0.08% | 22,000 | 610億3427万 | +3.44% | 17.3 | 0.95 |
| 02/01 | 1,234 | 1,240 | 1,223 | 1,234 | +2.49% | 50,000 | 610億8377万 | +3.61% | 17.31 | 0.95 |
| 01/29 | 1,177 | 1,206 | 1,177 | 1,204 | +1.6% | 29,000 | 595億9875万 | +1.18% | 16.89 | 0.92 |
| 01/28 | 1,190 | 1,206 | 1,185 | 1,185 | +0.42% | 26,000 | 586億5824万 | -0.42% | 16.63 | 0.91 |
| 01/27 | 1,173 | 1,180 | 1,169 | 1,180 | +2.79% | 29,000 | 584億1073万 | -0.92% | 16.56 | 0.91 |
| 01/26 | 1,175 | 1,175 | 1,147 | 1,148 | -2.46% | 23,000 | 568億2671万 | -3.77% | 16.11 | 0.88 |
| 01/25 | 1,180 | 1,183 | 1,166 | 1,177 | +1.99% | 23,000 | 582億6223万 | -1.59% | 16.51 | 0.9 |
| 01/22 | 1,116 | 1,154 | 1,116 | 1,154 | +4.43% | 36,000 | 571億2372万 | -3.51% | 16.19 | 0.89 |
| 01/21 | 1,129 | 1,144 | 1,105 | 1,105 | -2.04% | 30,000 | 546億9819万 | -7.84% | 15.5 | 0.85 |
| 01/20 | 1,165 | 1,165 | 1,125 | 1,128 | -1.66% | 47,000 | 558億3670万 | -6.23% | 15.83 | 0.87 |
| 01/19 | 1,168 | 1,172 | 1,145 | 1,147 | -0.86% | 21,000 | 567億7721万 | -5.05% | 16.09 | 0.88 |
| 01/18 | 1,146 | 1,159 | 1,134 | 1,157 | +0.87% | 13,000 | 572億7222万 | -4.62% | 16.23 | 0.89 |
| 01/15 | 1,201 | 1,201 | 1,142 | 1,147 | -3.45% | 91,000 | 567億7721万 | -5.91% | 16.09 | 0.88 |
| 01/14 | 1,200 | 1,200 | 1,187 | 1,188 | -1.49% | 34,000 | 588億674万 | -2.94% | 16.67 | 0.91 |
| 01/13 | 1,201 | 1,210 | 1,201 | 1,206 | +1.43% | 9,000 | 596億9775万 | -1.71% | 16.92 | 0.93 |
| 01/12 | 1,218 | 1,220 | 1,189 | 1,189 | -1.41% | 39,000 | 588億5624万 | -3.25% | 16.68 | 0.91 |
| 01/08 | 1,206 | 1,234 | 1,198 | 1,206 | +0.5% | 35,000 | 596億9775万 | -2.19% | 16.92 | 0.93 |
| 01/07 | 1,205 | 1,213 | 1,196 | 1,200 | -1.4% | 27,000 | 594億75万 | -2.91% | 16.84 | 0.92 |
| 01/06 | 1,242 | 1,242 | 1,216 | 1,217 | -3.03% | 22,000 | 602億4226万 | -1.78% | 17.08 | 0.93 |
| 01/05 | 1,237 | 1,266 | 1,231 | 1,255 | +2.2% | 35,000 | 621億2328万 | +1.13% | 17.61 | 0.96 |
| 01/04 | 1,246 | 1,246 | 1,227 | 1,228 | -1.68% | 20,000 | 607億8676万 | -1.13% | 17.23 | 0.94 |
| 2015 |
| 12/30 | 1,253 | 1,253 | 1,249 | 1,249 | -0.48% | 23,000 | 618億2628万 | +0.48% | 17.53 | 0.96 |
| 12/29 | 1,217 | 1,255 | 1,214 | 1,255 | +3.12% | 32,000 | 621億2328万 | +0.88% | 17.61 | 0.96 |
| 12/28 | 1,209 | 1,218 | 1,209 | 1,217 | +1.16% | 9,000 | 602億4226万 | -2.25% | 17.08 | 0.93 |
| 12/25 | 1,212 | 1,212 | 1,203 | 1,203 | +0.42% | 8,000 | 595億4925万 | -3.61% | 16.88 | 0.92 |
| 12/24 | 1,208 | 1,209 | 1,197 | 1,198 | -0.42% | 19,000 | 593億174万 | -4.31% | 16.81 | 0.92 |
| 12/22 | 1,218 | 1,218 | 1,202 | 1,203 | -0.08% | 12,000 | 595億4925万 | -4.14% | 16.88 | 0.92 |
| 12/21 | 1,208 | 1,210 | 1,200 | 1,204 | -0.91% | 31,000 | 595億9875万 | -4.29% | 16.89 | 0.92 |
| 12/18 | 1,230 | 1,235 | 1,208 | 1,215 | -0.98% | 50,000 | 601億4326万 | -3.57% | 17.05 | 0.93 |
| 12/17 | 1,224 | 1,235 | 1,222 | 1,227 | +0.74% | 20,000 | 607億3726万 | -2.93% | 17.22 | 0.94 |
| 12/16 | 1,201 | 1,218 | 1,201 | 1,218 | +1.92% | 26,000 | 602億9176万 | -3.79% | 17.09 | 0.94 |
| 12/15 | 1,212 | 1,214 | 1,188 | 1,195 | -1.4% | 25,000 | 591億5324万 | -5.68% | 16.77 | 0.92 |
| 12/14 | 1,195 | 1,213 | 1,195 | 1,212 | -0.49% | 14,000 | 599億9475万 | -4.57% | 17.01 | 0.93 |
| 12/11 | 1,219 | 1,232 | 1,210 | 1,218 | -2.48% | 142,000 | 602億9176万 | -4.25% | 17.09 | 0.94 |
| 12/10 | 1,276 | 1,282 | 1,246 | 1,249 | -2.12% | 36,000 | 618億2628万 | -1.89% | 17.53 | 0.96 |
| 12/09 | 1,276 | 1,281 | 1,273 | 1,276 | -1.01% | 12,000 | 631億6279万 | +0.31% | 17.9 | 0.98 |
| 12/08 | 1,289 | 1,291 | 1,280 | 1,289 | +0.7% | 38,000 | 638億630万 | +1.58% | 18.09 | 0.99 |
| 12/07 | 1,272 | 1,282 | 1,269 | 1,280 | +1.51% | 35,000 | 633億6080万 | +1.03% | 17.96 | 0.98 |
| 12/04 | 1,260 | 1,266 | 1,244 | 1,261 | -0.94% | 38,000 | 624億2028万 | -0.24% | 17.69 | 0.97 |
| 12/03 | 1,273 | 1,278 | 1,265 | 1,273 | -0.86% | 33,000 | 630億1429万 | +0.87% | 17.86 | 0.98 |
| 12/02 | 1,284 | 1,285 | 1,277 | 1,284 | +0.55% | 24,000 | 635億5880万 | +1.9% | 18.02 | 0.99 |
| 12/01 | 1,272 | 1,277 | 1,268 | 1,277 | +0.39% | 16,000 | 632億1229万 | +1.59% | 17.92 | 0.98 |
| 11/30 | 1,265 | 1,275 | 1,263 | 1,272 | -0.08% | 29,000 | 629億6479万 | +1.44% | 17.85 | 0.98 |
| 11/27 | 1,268 | 1,278 | 1,268 | 1,273 | +0.39% | 23,000 | 630億1429万 | +1.84% | 17.86 | 0.98 |
| 11/26 | 1,266 | 1,269 | 1,265 | 1,268 | +0.16% | 16,000 | 627億6679万 | +1.77% | 17.79 | 0.97 |
| 11/25 | 1,284 | 1,284 | 1,264 | 1,266 | -1.02% | 30,000 | 626億6779万 | +2.01% | 17.76 | 0.97 |
| 11/24 | 1,265 | 1,281 | 1,265 | 1,279 | +0.31% | 20,000 | 633億1130万 | +3.4% | 17.95 | 0.98 |
| 11/20 | 1,290 | 1,290 | 1,263 | 1,275 | -1.39% | 54,000 | 631億1329万 | +3.49% | 17.89 | 0.98 |
| 11/19 | 1,283 | 1,294 | 1,283 | 1,293 | +0.78% | 17,000 | 640億430万 | +5.38% | 18.14 | 0.99 |
| 11/18 | 1,293 | 1,293 | 1,270 | 1,283 | -0.39% | 22,000 | 635億930万 | +4.99% | 18 | 0.99 |
| 11/17 | 1,289 | 1,296 | 1,279 | 1,288 | +1.74% | 38,000 | 637億5680万 | +5.83% | 18.07 | 0.99 |
| 11/16 | 1,273 | 1,273 | 1,258 | 1,266 | -0.55% | 15,000 | 626億6779万 | +4.46% | 17.76 | 0.97 |
| 11/13 | 1,270 | 1,280 | 1,264 | 1,273 | -1.77% | 26,000 | 630億1429万 | +5.38% | 17.86 | 0.98 |
| 11/12 | 1,278 | 1,297 | 1,273 | 1,296 | +1.65% | 31,000 | 641億5281万 | +7.73% | 18.19 | 1 |
| 11/11 | 1,270 | 1,275 | 1,242 | 1,275 | +1.11% | 35,000 | 631億1329万 | +6.52% | 17.89 | 0.98 |
| 11/10 | 1,257 | 1,282 | 1,257 | 1,261 | -1.1% | 31,000 | 624億2028万 | +5.88% | 17.69 | 0.97 |
| 11/09 | 1,254 | 1,280 | 1,254 | 1,275 | +1.84% | 35,000 | 631億1329万 | +7.41% | 17.89 | 0.98 |
| 11/06 | 1,247 | 1,254 | 1,247 | 1,252 | +0.72% | 11,000 | 619億7478万 | +5.92% | 17.57 | 0.96 |
| 11/05 | 1,230 | 1,247 | 1,229 | 1,243 | +1.06% | 37,000 | 615億2927万 | +5.61% | 17.44 | 0.95 |
| 11/04 | 1,214 | 1,231 | 1,210 | 1,230 | +2.24% | 41,000 | 608億8576万 | +4.86% | 17.26 | 0.94 |
