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 | 1,478 | 1,491 | 1,467 | 1,471 | -0.41% | 34,900 | 123億1838万 | -4.36% | 7.53 | 0.42 |
| 03/30 | 1,531 | 1,531 | 1,477 | 1,477 | -3.59% | 41,300 | 123億6862万 | -3.97% | 7.56 | 0.42 |
| 03/29 | 1,544 | 1,579 | 1,513 | 1,532 | -4.19% | 68,200 | 128億2920万 | -0.39% | 7.85 | 0.44 |
| 03/28 | 1,599 | 1,611 | 1,573 | 1,599 | +0.5% | 129,800 | 133億9027万 | +4.03% | 8.19 | 0.46 |
| 03/25 | 1,599 | 1,599 | 1,579 | 1,591 | -0.13% | 22,200 | 133億2328万 | +3.72% | 8.15 | 0.45 |
| 03/24 | 1,575 | 1,598 | 1,558 | 1,593 | +0.76% | 36,800 | 133億4003万 | +3.91% | 8.16 | 0.45 |
| 03/23 | 1,583 | 1,601 | 1,575 | 1,581 | -0.25% | 31,500 | 132億3954万 | +3.33% | 8.1 | 0.45 |
| 03/22 | 1,550 | 1,592 | 1,550 | 1,585 | +2.92% | 27,400 | 132億7303万 | +3.8% | 8.12 | 0.45 |
| 03/18 | 1,566 | 1,566 | 1,531 | 1,540 | -1.79% | 33,800 | 128億9620万 | +1.18% | 7.89 | 0.44 |
| 03/17 | 1,574 | 1,604 | 1,558 | 1,568 | +0.58% | 20,600 | 131億3067万 | +3.43% | 8.03 | 0.45 |
| 03/16 | 1,581 | 1,591 | 1,559 | 1,559 | -1.95% | 25,700 | 130億5531万 | +3.18% | 7.98 | 0.44 |
| 03/15 | 1,616 | 1,616 | 1,580 | 1,590 | -0.75% | 21,800 | 133億1490万 | +5.02% | 8.14 | 0.45 |
| 03/14 | 1,586 | 1,623 | 1,586 | 1,602 | +2.56% | 19,400 | 134億1539万 | +5.39% | 8.2 | 0.46 |
| 03/11 | 1,533 | 1,571 | 1,533 | 1,562 | +0.71% | 22,600 | 130億8043万 | +2.49% | 8 | 0.45 |
| 03/10 | 1,518 | 1,551 | 1,518 | 1,551 | +3.19% | 21,300 | 129億8831万 | +1.17% | 7.94 | 0.44 |
| 03/09 | 1,516 | 1,517 | 1,494 | 1,503 | -1.64% | 28,300 | 125億8635万 | -2.53% | 7.7 | 0.43 |
| 03/08 | 1,559 | 1,566 | 1,513 | 1,528 | -2.18% | 39,000 | 127億9571万 | -1.8% | 7.83 | 0.44 |
| 03/07 | 1,561 | 1,576 | 1,560 | 1,562 | +0.51% | 25,100 | 130億8043万 | -0.57% | 8 | 0.45 |
| 03/04 | 1,545 | 1,554 | 1,535 | 1,554 | +1.17% | 23,600 | 130億1343万 | -1.83% | 7.96 | 0.44 |
| 03/03 | 1,515 | 1,540 | 1,509 | 1,536 | +1.39% | 17,100 | 128億6270万 | -3.64% | 7.87 | 0.44 |
| 03/02 | 1,484 | 1,516 | 1,484 | 1,515 | +4.12% | 21,600 | 126億8684万 | -5.61% | 7.76 | 0.43 |
| 03/01 | 1,491 | 1,496 | 1,440 | 1,455 | -2.28% | 42,800 | 121億8439万 | -9.96% | 7.45 | 0.41 |
| 02/29 | 1,493 | 1,560 | 1,483 | 1,489 | +2.83% | 54,800 | 124億6911万 | -8.65% | 7.63 | 0.42 |
| 02/26 | 1,468 | 1,493 | 1,446 | 1,448 | -0.55% | 49,700 | 121億2577万 | -11.81% | 7.42 | 0.41 |
| 02/25 | 1,500 | 1,500 | 1,429 | 1,456 | -1.02% | 62,800 | 121億9277万 | -11.92% | 7.46 | 0.41 |
| 02/24 | 1,482 | 1,493 | 1,458 | 1,471 | -0.94% | 24,100 | 123億1838万 | -11.7% | 7.53 | 0.42 |
| 02/23 | 1,525 | 1,532 | 1,483 | 1,485 | -1.2% | 28,500 | 124億3562万 | -11.66% | 7.61 | 0.42 |
| 02/22 | 1,518 | 1,532 | 1,497 | 1,503 | -2.08% | 28,200 | 125億8635万 | -11.28% | 7.7 | 0.43 |
| 02/19 | 1,555 | 1,564 | 1,518 | 1,535 | -1.22% | 23,400 | 128億5433万 | -10.18% | 7.86 | 0.44 |
| 02/18 | 1,541 | 1,573 | 1,530 | 1,554 | +1.57% | 19,500 | 130億1343万 | -9.86% | 7.96 | 0.44 |
| 02/17 | 1,501 | 1,545 | 1,483 | 1,530 | +2.48% | 43,700 | 128億1246万 | -12.07% | 7.84 | 0.44 |
| 02/16 | 1,476 | 1,530 | 1,476 | 1,493 | +1.63% | 28,800 | 125億261万 | -14.93% | 7.65 | 0.43 |
| 02/15 | 1,420 | 1,502 | 1,420 | 1,469 | +6.84% | 46,800 | 123億163万 | -17.19% | 7.52 | 0.42 |
| 02/12 | 1,372 | 1,414 | 1,357 | 1,375 | -5.95% | 57,000 | 115億1446万 | -23.36% | 7.04 | 0.39 |
| 02/10 | 1,600 | 1,621 | 1,451 | 1,462 | -9.25% | 57,100 | 122億4301万 | -19.67% | 7.49 | 0.42 |
| 02/09 | 1,700 | 1,712 | 1,531 | 1,611 | -7.47% | 39,600 | 134億9076万 | -12.59% | 8.25 | 0.46 |
| 02/08 | 1,721 | 1,781 | 1,721 | 1,741 | +1.1% | 17,800 | 145億7940万 | -6.3% | 8.92 | 0.5 |
| 02/05 | 1,758 | 1,763 | 1,705 | 1,722 | -2.93% | 16,400 | 144億2029万 | -7.96% | 8.82 | 0.49 |
| 02/04 | 1,775 | 1,789 | 1,766 | 1,774 | -0.89% | 17,600 | 148億5575万 | -5.79% | 9.09 | 0.51 |
| 02/03 | 1,801 | 1,849 | 1,766 | 1,790 | -3.45% | 25,000 | 149億8974万 | -5.39% | 9.17 | 0.51 |
| 02/02 | 1,899 | 1,899 | 1,840 | 1,854 | -1.9% | 26,300 | 155億2568万 | -2.27% | 9.5 | 0.53 |
| 02/01 | 1,897 | 1,900 | 1,880 | 1,890 | +1.89% | 19,900 | 158億2715万 | -0.68% | 9.68 | 0.54 |
| 01/29 | 1,827 | 1,863 | 1,793 | 1,855 | +1.53% | 19,500 | 155億3406万 | -2.73% | 9.5 | 0.53 |
| 01/28 | 1,817 | 1,836 | 1,794 | 1,827 | +0.83% | 20,200 | 152億9958万 | -4.55% | 9.36 | 0.52 |
| 01/27 | 1,820 | 1,846 | 1,801 | 1,812 | +1.34% | 15,700 | 151億7397万 | -5.72% | 9.28 | 0.52 |
| 01/26 | 1,797 | 1,805 | 1,787 | 1,788 | -1.81% | 16,200 | 149億7299万 | -7.45% | 9.16 | 0.51 |
| 01/25 | 1,860 | 1,860 | 1,787 | 1,821 | +1.96% | 24,400 | 152億4933万 | -6.33% | 9.33 | 0.52 |
| 01/22 | 1,753 | 1,833 | 1,751 | 1,786 | +3.48% | 38,100 | 149億5624万 | -8.5% | 9.15 | 0.51 |
| 01/21 | 1,761 | 1,787 | 1,725 | 1,726 | -2.98% | 49,300 | 144億5379万 | -12.03% | 8.84 | 0.49 |
| 01/20 | 1,835 | 1,835 | 1,776 | 1,779 | -3.05% | 33,500 | 148億9762万 | -10.02% | 9.11 | 0.51 |
| 01/19 | 1,816 | 1,851 | 1,809 | 1,835 | +0.49% | 10,900 | 153億6657万 | -7.74% | 9.4 | 0.52 |
| 01/18 | 1,801 | 1,840 | 1,801 | 1,826 | -2.2% | 19,700 | 152億9121万 | -8.61% | 9.35 | 0.52 |
| 01/15 | 1,930 | 1,946 | 1,856 | 1,867 | -2.71% | 28,900 | 156億3455万 | -7.07% | 9.56 | 0.53 |
| 01/14 | 1,906 | 1,922 | 1,880 | 1,919 | -2.04% | 24,400 | 160億7000万 | -4.95% | 9.83 | 0.55 |
| 01/13 | 1,908 | 1,963 | 1,908 | 1,959 | +3.11% | 18,600 | 164億497万 | -3.4% | 10.03 | 0.56 |
| 01/12 | 1,960 | 1,966 | 1,900 | 1,900 | -2.71% | 36,100 | 159億1089万 | -6.63% | 9.73 | 0.54 |
| 01/08 | 1,950 | 1,984 | 1,950 | 1,953 | -1.36% | 24,100 | 163億5472万 | -4.5% | 10 | 0.56 |
| 01/07 | 1,995 | 2,014 | 1,976 | 1,980 | -2.22% | 20,100 | 165億8083万 | -3.51% | 10.14 | 0.56 |
| 01/06 | 2,049 | 2,051 | 1,994 | 2,025 | -0.78% | 49,100 | 169億5766万 | -1.51% | 10.37 | 0.58 |
| 01/05 | 1,980 | 2,051 | 1,980 | 2,041 | +2.56% | 44,500 | 170億9165万 | -0.87% | 10.45 | 0.58 |
| 01/04 | 2,060 | 2,060 | 1,990 | 1,990 | -3.21% | 21,400 | 166億6457万 | -3.49% | 10.19 | 0.57 |
| 2015 |
| 12/30 | 2,055 | 2,069 | 2,036 | 2,056 | +1.28% | 15,100 | 172億1726万 | -0.53% | 10.53 | 0.59 |
| 12/29 | 1,976 | 2,032 | 1,971 | 2,030 | +2.16% | 21,900 | 169億9953万 | -1.93% | 10.4 | 0.58 |
| 12/28 | 1,930 | 1,994 | 1,929 | 1,987 | +2.9% | 14,000 | 166億3944万 | -4.19% | 10.18 | 0.57 |
| 12/25 | 1,975 | 1,975 | 1,928 | 1,931 | -2.67% | 35,200 | 161億7049万 | -7.16% | 9.89 | 0.55 |
| 12/24 | 2,017 | 2,025 | 1,978 | 1,984 | -1.05% | 29,600 | 166億1432万 | -4.94% | 10.16 | 0.57 |
| 12/22 | 2,009 | 2,017 | 2,003 | 2,005 | -0.69% | 22,600 | 167億9018万 | -4.25% | 10.27 | 0.57 |
| 12/21 | 2,017 | 2,028 | 2,008 | 2,019 | -0.59% | 12,000 | 169億742万 | -3.72% | 10.34 | 0.58 |
| 12/18 | 2,039 | 2,067 | 2,030 | 2,031 | -1.69% | 28,100 | 170億791万 | -3.33% | 10.4 | 0.58 |
| 12/17 | 2,083 | 2,090 | 2,057 | 2,066 | -0.39% | 24,600 | 173億100万 | -1.95% | 10.58 | 0.59 |
| 12/16 | 2,030 | 2,075 | 2,030 | 2,074 | +2.27% | 27,700 | 173億6800万 | -1.8% | 10.62 | 0.59 |
| 12/15 | 2,072 | 2,072 | 2,028 | 2,028 | -1.12% | 12,400 | 169億8279万 | -4.16% | 10.39 | 0.58 |
| 12/14 | 2,024 | 2,070 | 2,020 | 2,051 | -2.19% | 22,000 | 171億7539万 | -3.35% | 10.5 | 0.58 |
| 12/11 | 2,080 | 2,109 | 2,080 | 2,097 | +1.11% | 25,600 | 175億6060万 | -1.36% | 10.74 | 0.6 |
| 12/10 | 2,054 | 2,089 | 2,041 | 2,074 | +1.02% | 40,100 | 173億6800万 | -2.54% | 10.62 | 0.59 |
| 12/09 | 2,100 | 2,100 | 2,044 | 2,053 | -2.42% | 41,400 | 171億9214万 | -3.62% | 10.51 | 0.59 |
| 12/08 | 2,125 | 2,128 | 2,093 | 2,104 | -0.99% | 27,500 | 176億1922万 | -1.17% | 10.78 | 0.6 |
| 12/07 | 2,125 | 2,146 | 2,119 | 2,125 | 0% | 30,000 | 177億9508万 | -0.05% | 10.88 | 0.61 |
| 12/04 | 2,113 | 2,130 | 2,089 | 2,125 | -0.79% | 33,000 | 177億9508万 | +0.24% | 10.88 | 0.61 |
| 12/03 | 2,116 | 2,146 | 2,116 | 2,142 | -0.37% | 22,300 | 179億3744万 | +1.28% | 10.97 | 0.61 |
| 12/02 | 2,140 | 2,151 | 2,111 | 2,150 | +0.47% | 32,300 | 180億443万 | +1.94% | 11.01 | 0.61 |
| 12/01 | 2,053 | 2,150 | 2,050 | 2,140 | +3.33% | 60,300 | 179億2069万 | +1.76% | 10.96 | 0.61 |
| 11/30 | 2,085 | 2,090 | 2,065 | 2,071 | -1.43% | 20,800 | 173億4287万 | -1.29% | 10.61 | 0.59 |
| 11/27 | 2,125 | 2,130 | 2,095 | 2,101 | -0.14% | 10,700 | 175億9410万 | +0.33% | 10.76 | 0.6 |
| 11/26 | 2,136 | 2,136 | 2,100 | 2,104 | -0.89% | 20,700 | 176億1922万 | +0.67% | 10.78 | 0.6 |
| 11/25 | 2,144 | 2,144 | 2,122 | 2,123 | -0.75% | 10,900 | 177億7833万 | +1.87% | 10.87 | 0.61 |
| 11/24 | 2,136 | 2,140 | 2,127 | 2,139 | +0.8% | 10,400 | 179億1232万 | +2.94% | 10.95 | 0.61 |
| 11/20 | 2,127 | 2,127 | 2,090 | 2,122 | -0.42% | 15,600 | 177億6996万 | +2.41% | 10.87 | 0.6 |
| 11/19 | 2,130 | 2,144 | 2,121 | 2,131 | +0.8% | 16,600 | 178億4532万 | +3.15% | 10.91 | 0.61 |
| 11/18 | 2,153 | 2,155 | 2,096 | 2,114 | -1.63% | 20,300 | 177億296万 | +2.67% | 10.83 | 0.6 |
| 11/17 | 2,132 | 2,153 | 2,132 | 2,149 | +2.82% | 17,300 | 179億9606万 | +4.57% | 11.01 | 0.61 |
| 11/16 | 2,060 | 2,117 | 2,056 | 2,090 | -1.69% | 14,000 | 175億198万 | +2% | 10.7 | 0.6 |
| 11/13 | 2,140 | 2,151 | 2,126 | 2,126 | -2.12% | 20,800 | 178億345万 | +4.11% | 10.89 | 0.61 |
| 11/12 | 2,180 | 2,182 | 2,149 | 2,172 | -0.73% | 22,300 | 181億8866万 | +6.68% | 11.12 | 0.62 |
| 11/11 | 2,150 | 2,197 | 2,150 | 2,188 | +0.83% | 32,600 | 183億2265万 | +8% | 11.21 | 0.62 |
| 11/10 | 2,158 | 2,186 | 2,150 | 2,170 | -1.23% | 34,800 | 181億7192万 | +7.64% | 11.11 | 0.62 |
| 11/09 | 2,125 | 2,197 | 2,117 | 2,197 | +2.9% | 54,300 | 183億9802万 | +9.69% | 11.25 | 0.63 |
| 11/06 | 2,175 | 2,175 | 2,124 | 2,135 | -0.93% | 21,000 | 178億7882万 | +7.29% | 10.93 | 0.61 |
| 11/05 | 2,112 | 2,167 | 2,094 | 2,155 | +2.04% | 43,800 | 180億4630万 | +9.11% | 11.04 | 0.61 |
| 11/04 | 2,075 | 2,112 | 2,075 | 2,112 | +3.23% | 36,500 | 176億8621万 | +7.81% | 10.82 | 0.6 |
