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 | 2,986 | 3,045 | 2,943 | 2,954 | -0.81% | 74,600 | 1064億337万 | +3.61% | 8.85 | 1.3 |
| 03/30 | 3,040 | 3,070 | 2,977 | 2,978 | -2.36% | 54,500 | 1072億6785万 | +4.9% | 8.93 | 1.31 |
| 03/29 | 3,015 | 3,055 | 2,999 | 3,050 | +0.16% | 64,200 | 1098億6130万 | +8% | 9.14 | 1.35 |
| 03/28 | 2,973 | 3,050 | 2,973 | 3,045 | +3.05% | 144,600 | 1096億8120万 | +8.44% | 9.13 | 1.34 |
| 03/25 | 2,920 | 2,965 | 2,905 | 2,955 | +1.83% | 59,900 | 1064億3939万 | +5.88% | 8.86 | 1.3 |
| 03/24 | 2,986 | 2,988 | 2,889 | 2,902 | -0.27% | 74,400 | 1045億3032万 | +4.46% | 8.7 | 1.28 |
| 03/23 | 2,945 | 2,994 | 2,902 | 2,910 | -0.34% | 83,800 | 1048億1848万 | +5.21% | 8.72 | 1.28 |
| 03/22 | 2,841 | 2,939 | 2,841 | 2,920 | +2.89% | 142,800 | 1051億7868万 | +6.18% | 8.75 | 1.29 |
| 03/18 | 2,807 | 2,855 | 2,794 | 2,838 | -0.18% | 121,400 | 1022億2504万 | +3.8% | 8.51 | 1.25 |
| 03/17 | 2,880 | 2,931 | 2,819 | 2,843 | -1.22% | 147,300 | 1024億514万 | +4.68% | 8.52 | 1.26 |
| 03/16 | 2,877 | 2,909 | 2,863 | 2,878 | -0.83% | 66,600 | 1036億6584万 | +6.36% | 8.63 | 1.27 |
| 03/15 | 2,950 | 2,979 | 2,891 | 2,902 | -2.22% | 92,200 | 1045億3032万 | +7.6% | 8.7 | 1.28 |
| 03/14 | 2,900 | 2,995 | 2,900 | 2,968 | +4.43% | 102,900 | 1069億765万 | +10.01% | 8.9 | 1.31 |
| 03/11 | 2,791 | 2,868 | 2,753 | 2,842 | +1.39% | 147,400 | 1023億6912万 | +5.53% | 8.52 | 1.25 |
| 03/10 | 2,740 | 2,814 | 2,734 | 2,803 | +4.67% | 113,700 | 1009億6433万 | +4.01% | 8.4 | 1.24 |
| 03/09 | 2,724 | 2,736 | 2,615 | 2,678 | -1.87% | 125,500 | 964億6182万 | -0.92% | 8.03 | 1.18 |
| 03/08 | 2,785 | 2,804 | 2,676 | 2,729 | -2.05% | 121,400 | 982億9885万 | +0.29% | 8.18 | 1.2 |
| 03/07 | 2,829 | 2,849 | 2,777 | 2,786 | -1.52% | 106,100 | 1003億5199万 | +1.64% | 8.35 | 1.23 |
| 03/04 | 2,760 | 2,849 | 2,730 | 2,829 | +2.99% | 118,300 | 1019億86万 | +2.65% | 8.48 | 1.25 |
| 03/03 | 2,766 | 2,772 | 2,721 | 2,747 | -1.26% | 104,400 | 989億4721万 | -0.43% | 8.23 | 1.21 |
| 03/02 | 2,788 | 2,834 | 2,775 | 2,782 | +3.65% | 163,300 | 1002億791万 | +0.47% | 8.34 | 1.23 |
| 03/01 | 2,724 | 2,762 | 2,652 | 2,684 | -1.36% | 114,400 | 966億7794万 | -3.17% | 8.05 | 1.19 |
| 02/29 | 2,793 | 2,829 | 2,721 | 2,721 | -1.2% | 228,200 | 980億1068万 | -2.3% | 8.16 | 1.2 |
| 02/26 | 2,783 | 2,829 | 2,740 | 2,754 | -0.51% | 112,500 | 991億9935万 | -1.4% | 8.26 | 1.22 |
| 02/25 | 2,706 | 2,831 | 2,702 | 2,768 | +4.14% | 135,600 | 997億363万 | -0.82% | 8.3 | 1.22 |
| 02/24 | 2,614 | 2,723 | 2,614 | 2,658 | +1.68% | 112,100 | 957億4142万 | -4.8% | 7.97 | 1.17 |
| 02/23 | 2,663 | 2,687 | 2,550 | 2,614 | -1.43% | 123,900 | 941億5653万 | -6.74% | 7.84 | 1.15 |
| 02/22 | 2,585 | 2,693 | 2,585 | 2,652 | +1.49% | 66,400 | 954億6961万 | -5.76% | 7.95 | 1.17 |
| 02/19 | 2,615 | 2,637 | 2,590 | 2,613 | -0.87% | 83,000 | 940億6564万 | -7.47% | 7.83 | 1.15 |
| 02/18 | 2,687 | 2,702 | 2,592 | 2,636 | +2.01% | 103,300 | 948億9362万 | -7.12% | 7.9 | 1.16 |
| 02/17 | 2,531 | 2,628 | 2,531 | 2,584 | +2.09% | 97,300 | 930億2167万 | -9.46% | 7.74 | 1.14 |
| 02/16 | 2,517 | 2,660 | 2,480 | 2,531 | +0.52% | 162,500 | 911億1371万 | -11.75% | 7.58 | 1.12 |
| 02/15 | 2,420 | 2,555 | 2,394 | 2,518 | +6.24% | 156,300 | 906億4573万 | -12.81% | 7.54 | 1.11 |
| 02/12 | 2,479 | 2,531 | 2,370 | 2,370 | -8.6% | 191,600 | 853億1786万 | -18.56% | 7.1 | 1.05 |
| 02/10 | 2,721 | 2,737 | 2,540 | 2,593 | -2.96% | 74,300 | 933億4566万 | -11.86% | 7.77 | 1.14 |
| 02/09 | 2,764 | 2,783 | 2,655 | 2,672 | -8.37% | 73,900 | 961億8959万 | -9.97% | 8 | 1.18 |
| 02/08 | 2,797 | 2,947 | 2,790 | 2,916 | +2.42% | 71,200 | 1049億7337万 | -2.51% | 8.74 | 1.29 |
| 02/05 | 2,825 | 2,865 | 2,792 | 2,847 | -1.56% | 85,300 | 1024億8943万 | -5.48% | 8.53 | 1.26 |
| 02/04 | 2,942 | 2,973 | 2,881 | 2,892 | -3.34% | 70,000 | 1041億939万 | -4.65% | 8.66 | 1.28 |
| 02/03 | 3,005 | 3,040 | 2,951 | 2,992 | -4.86% | 68,800 | 1077億930万 | -2% | 8.96 | 1.32 |
| 02/02 | 3,180 | 3,210 | 3,120 | 3,145 | -2.02% | 61,800 | 1132億1716万 | +2.48% | 9.42 | 1.39 |
| 02/01 | 3,190 | 3,295 | 3,185 | 3,210 | +1.58% | 66,600 | 1155億5710万 | +4.32% | 9.62 | 1.42 |
| 01/29 | 2,911 | 3,180 | 2,911 | 3,160 | +8.07% | 146,400 | 1137億5715万 | +2.46% | 9.47 | 1.39 |
| 01/28 | 2,962 | 2,995 | 2,917 | 2,924 | -1.85% | 58,800 | 1052億6136万 | -5.4% | 8.76 | 1.29 |
| 01/27 | 2,940 | 2,995 | 2,940 | 2,979 | +3.76% | 45,300 | 1072億4131万 | -4.24% | 8.92 | 1.31 |
| 01/26 | 2,962 | 2,962 | 2,863 | 2,871 | -4.78% | 51,600 | 1033億5341万 | -8.25% | 8.6 | 1.27 |
| 01/25 | 3,000 | 3,050 | 2,955 | 3,015 | +3.68% | 80,600 | 1085億3728万 | -4.22% | 9.03 | 1.33 |
| 01/22 | 2,763 | 2,914 | 2,763 | 2,908 | +7.19% | 88,700 | 1046億8537万 | -7.97% | 8.71 | 1.28 |
| 01/21 | 2,765 | 2,899 | 2,712 | 2,713 | -2.69% | 85,600 | 976億6555万 | -14.66% | 8.13 | 1.2 |
| 01/20 | 2,905 | 2,918 | 2,777 | 2,788 | -5.04% | 77,100 | 1003億6548万 | -13.12% | 8.35 | 1.23 |
| 01/19 | 2,866 | 2,974 | 2,865 | 2,936 | +1.73% | 57,800 | 1056億9335万 | -9.21% | 8.8 | 1.3 |
| 01/18 | 2,838 | 2,899 | 2,806 | 2,886 | -0.86% | 88,800 | 1038億9339万 | -11.31% | 8.65 | 1.27 |
| 01/15 | 2,965 | 3,005 | 2,887 | 2,911 | -1.15% | 108,500 | 1047億9337万 | -11.17% | 8.72 | 1.28 |
| 01/14 | 2,950 | 2,992 | 2,907 | 2,945 | -3.44% | 118,300 | 1060億1734万 | -10.87% | 8.82 | 1.3 |
| 01/13 | 3,000 | 3,065 | 3,000 | 3,050 | +4.17% | 75,400 | 1097億9725万 | -8.38% | 9.14 | 1.35 |
| 01/12 | 2,980 | 3,020 | 2,919 | 2,928 | -3.53% | 103,300 | 1054億536万 | -12.68% | 8.77 | 1.29 |
| 01/08 | 3,050 | 3,100 | 3,020 | 3,035 | -1.14% | 74,100 | 1092億5726万 | -10.29% | 9.09 | 1.34 |
| 01/07 | 3,175 | 3,220 | 3,060 | 3,070 | -3.31% | 69,100 | 1105億1723万 | -9.76% | 9.2 | 1.35 |
| 01/06 | 3,240 | 3,290 | 3,100 | 3,175 | -1.55% | 56,700 | 1142億9713万 | -7% | 9.51 | 1.4 |
| 01/05 | 3,230 | 3,265 | 3,180 | 3,225 | -0.92% | 66,100 | 1160億9709万 | -5.7% | 9.66 | 1.42 |
| 01/04 | 3,380 | 3,430 | 3,245 | 3,255 | -5.24% | 54,600 | 1171億7706万 | -4.96% | 9.75 | 1.44 |
| 2015 |
| 12/30 | 3,385 | 3,450 | 3,385 | 3,435 | +1.48% | 35,900 | 1236億5690万 | +0.2% | 10.29 | 1.52 |
| 12/29 | 3,380 | 3,400 | 3,290 | 3,385 | -0.29% | 68,100 | 1218億5695万 | -1.14% | 10.14 | 1.49 |
| 12/28 | 3,375 | 3,410 | 3,280 | 3,395 | +0.74% | 113,100 | 1222億1694万 | -0.82% | 10.17 | 1.5 |
| 12/25 | 3,350 | 3,395 | 3,340 | 3,370 | +0.6% | 35,300 | 1213億1696万 | -1.46% | 10.1 | 1.49 |
| 12/24 | 3,415 | 3,440 | 3,340 | 3,350 | -1.03% | 61,600 | 1205億9698万 | -1.99% | 10.04 | 1.48 |
| 12/22 | 3,360 | 3,410 | 3,360 | 3,385 | +1.04% | 39,200 | 1218億5695万 | -0.85% | 10.14 | 1.49 |
| 12/21 | 3,415 | 3,430 | 3,320 | 3,350 | -1.9% | 62,300 | 1205億9698万 | -1.67% | 10.04 | 1.48 |
| 12/18 | 3,445 | 3,530 | 3,400 | 3,415 | -0.15% | 94,300 | 1229億3692万 | +0.38% | 10.23 | 1.51 |
| 12/17 | 3,420 | 3,460 | 3,390 | 3,420 | +2.24% | 109,500 | 1231億1691万 | +0.91% | 10.25 | 1.51 |
| 12/16 | 3,310 | 3,360 | 3,300 | 3,345 | +0.75% | 110,000 | 1204億1698万 | -0.92% | 10.02 | 1.48 |
| 12/15 | 3,400 | 3,425 | 3,315 | 3,320 | -2.06% | 118,000 | 1195億1700万 | -1.45% | 9.95 | 1.46 |
| 12/14 | 3,350 | 3,420 | 3,310 | 3,390 | -1.74% | 115,300 | 1220億3694万 | +0.83% | 10.16 | 1.5 |
| 12/11 | 3,375 | 3,470 | 3,360 | 3,450 | +0.88% | 120,600 | 1241億9689万 | +2.99% | 10.34 | 1.52 |
| 12/10 | 3,400 | 3,445 | 3,370 | 3,420 | -0.44% | 94,500 | 1231億1691万 | +2.58% | 10.25 | 1.51 |
| 12/09 | 3,450 | 3,500 | 3,420 | 3,435 | -1.01% | 117,100 | 1236億5690万 | +3.53% | 10.29 | 1.52 |
| 12/08 | 3,570 | 3,570 | 3,460 | 3,470 | -3.07% | 114,400 | 1249億1687万 | +5.22% | 10.4 | 1.53 |
| 12/07 | 3,595 | 3,600 | 3,555 | 3,580 | +0.56% | 91,200 | 1288億7677万 | +9.18% | 10.73 | 1.58 |
| 12/04 | 3,540 | 3,600 | 3,515 | 3,560 | -2.47% | 121,300 | 1281億5679万 | +9.37% | 10.67 | 1.57 |
| 12/03 | 3,650 | 3,655 | 3,540 | 3,650 | -1.08% | 224,500 | 1313億9671万 | +12.93% | 10.93 | 1.61 |
| 12/02 | 3,565 | 3,745 | 3,530 | 3,690 | +4.83% | 260,400 | 1328億3667万 | +15.13% | 11.05 | 1.63 |
| 12/01 | 3,390 | 3,540 | 3,385 | 3,520 | +4.92% | 152,700 | 1267億1682万 | +10.76% | 10.55 | 1.55 |
| 11/30 | 3,305 | 3,365 | 3,305 | 3,355 | +0.45% | 50,600 | 1207億7697万 | +6.37% | 10.05 | 1.48 |
| 11/27 | 3,350 | 3,355 | 3,315 | 3,340 | +0.15% | 27,600 | 1202億3699万 | +6.47% | 10.01 | 1.47 |
| 11/26 | 3,355 | 3,360 | 3,325 | 3,335 | -0.15% | 35,100 | 1200億5699万 | +6.93% | 9.99 | 1.47 |
| 11/25 | 3,330 | 3,360 | 3,315 | 3,340 | +0.3% | 55,700 | 1202億3699万 | +7.78% | 10.01 | 1.47 |
| 11/24 | 3,330 | 3,340 | 3,270 | 3,330 | -1.04% | 125,300 | 1198億7699万 | +8.12% | 9.98 | 1.47 |
| 11/20 | 3,320 | 3,365 | 3,280 | 3,365 | +1.36% | 103,800 | 1211億3696万 | +9.9% | 10.08 | 1.48 |
| 11/19 | 3,350 | 3,350 | 3,285 | 3,320 | +0.45% | 71,900 | 1195億1700万 | +9.07% | 9.95 | 1.46 |
| 11/18 | 3,310 | 3,320 | 3,260 | 3,305 | +1.07% | 83,500 | 1189億7702万 | +9.26% | 9.9 | 1.46 |
| 11/17 | 3,250 | 3,300 | 3,240 | 3,270 | +2.35% | 74,200 | 1177億1705万 | +8.64% | 9.8 | 1.44 |
| 11/16 | 3,175 | 3,220 | 3,165 | 3,195 | -0.78% | 95,000 | 1150億1712万 | +6.5% | 9.57 | 1.41 |
| 11/13 | 3,095 | 3,220 | 3,070 | 3,220 | +4.21% | 120,400 | 1159億1709万 | +7.8% | 9.65 | 1.42 |
| 11/12 | 3,040 | 3,130 | 2,987 | 3,090 | -0.64% | 144,200 | 1112億3721万 | +3.83% | 9.26 | 1.36 |
| 11/11 | 3,135 | 3,175 | 3,080 | 3,110 | -2.05% | 145,300 | 1119億5719万 | +4.61% | 9.32 | 1.37 |
| 11/10 | 3,125 | 3,175 | 3,090 | 3,175 | +0.95% | 94,600 | 1142億9713万 | +7.05% | 9.51 | 1.4 |
| 11/09 | 3,100 | 3,145 | 3,085 | 3,145 | +1.94% | 121,500 | 1132億1716万 | +6.39% | 9.42 | 1.39 |
| 11/06 | 3,070 | 3,085 | 3,025 | 3,085 | +0.98% | 103,600 | 1110億5722万 | +4.75% | 9.24 | 1.36 |
| 11/05 | 3,030 | 3,055 | 2,996 | 3,055 | +1.5% | 88,700 | 1099億7724万 | +4.23% | 9.15 | 1.35 |
| 11/04 | 3,010 | 3,050 | 2,977 | 3,010 | +2.28% | 87,000 | 1083億5728万 | +3.33% | 9.02 | 1.33 |
