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 | 1,494 | 1,499 | 1,460 | 1,460 | -1.02% | 1,432,300 | 5011億9800万 | -4.7% | 10.29 | 1.1 |
| 03/30 | 1,490 | 1,495 | 1,468 | 1,475 | -0.87% | 1,176,800 | 5063億4730万 | -3.91% | 10.39 | 1.11 |
| 03/29 | 1,467 | 1,498 | 1,467 | 1,488 | -1.33% | 766,000 | 5108億1002万 | -3.31% | 10.49 | 1.12 |
| 03/28 | 1,510 | 1,518 | 1,487 | 1,508 | +1.14% | 844,700 | 5176億7575万 | -2.2% | 10.63 | 1.14 |
| 03/25 | 1,467 | 1,497 | 1,447 | 1,491 | +2.83% | 1,201,500 | 5118億3988万 | -3.37% | 10.51 | 1.12 |
| 03/24 | 1,484 | 1,488 | 1,447 | 1,450 | -2.29% | 1,556,600 | 4977億6514万 | -6.27% | 10.22 | 1.09 |
| 03/23 | 1,484 | 1,502 | 1,478 | 1,484 | -0.27% | 1,384,500 | 5094億3687万 | -4.32% | 10.46 | 1.12 |
| 03/22 | 1,504 | 1,521 | 1,464 | 1,488 | +1.64% | 1,379,600 | 5108億1002万 | -4.25% | 10.49 | 1.12 |
| 03/18 | 1,480 | 1,493 | 1,451 | 1,464 | -1.08% | 1,660,600 | 5025億7115万 | -5.91% | 10.32 | 1.1 |
| 03/17 | 1,521 | 1,536 | 1,476 | 1,480 | -2.12% | 2,731,200 | 5080億6373万 | -4.76% | 10.43 | 1.12 |
| 03/16 | 1,511 | 1,519 | 1,490 | 1,512 | -2.51% | 2,060,300 | 5190億4889万 | -2.77% | 10.65 | 1.14 |
| 03/15 | 1,613 | 1,616 | 1,541 | 1,551 | -4.73% | 2,382,000 | 5324億3706万 | -0.19% | 10.93 | 1.17 |
| 03/14 | 1,617 | 1,639 | 1,607 | 1,628 | +2.97% | 1,154,100 | 5588億7010万 | +4.56% | 11.47 | 1.23 |
| 03/11 | 1,556 | 1,583 | 1,533 | 1,581 | -0.63% | 2,476,700 | 5427億3565万 | +1.61% | 11.14 | 1.19 |
| 03/10 | 1,581 | 1,603 | 1,578 | 1,591 | +2.12% | 793,000 | 5461億6851万 | +2.18% | 11.21 | 1.2 |
| 03/09 | 1,559 | 1,564 | 1,537 | 1,558 | -1.83% | 1,251,500 | 5348億4006万 | -0.13% | 10.98 | 1.17 |
| 03/08 | 1,606 | 1,638 | 1,572 | 1,587 | -1.18% | 1,542,600 | 5447億9536万 | +0.95% | 11.18 | 1.2 |
| 03/07 | 1,600 | 1,625 | 1,583 | 1,606 | -1.29% | 1,784,300 | 5513億1780万 | +1.32% | 11.32 | 1.21 |
| 03/04 | 1,584 | 1,635 | 1,583 | 1,627 | +2.84% | 1,367,300 | 5585億2682万 | +1.88% | 11.47 | 1.23 |
| 03/03 | 1,551 | 1,586 | 1,550 | 1,582 | +0.57% | 1,715,700 | 5430億7893万 | -1.31% | 11.15 | 1.19 |
| 03/02 | 1,537 | 1,592 | 1,529 | 1,573 | +5.64% | 1,912,300 | 5399億8936万 | -2.48% | 11.08 | 1.19 |
| 03/01 | 1,519 | 1,526 | 1,459 | 1,489 | -3.5% | 2,006,800 | 5111億5331万 | -8.09% | 10.49 | 1.12 |
| 02/29 | 1,555 | 1,603 | 1,543 | 1,543 | 0% | 1,213,900 | 5296億9077万 | -5.51% | 10.87 | 1.16 |
| 02/26 | 1,572 | 1,594 | 1,542 | 1,543 | +0.13% | 1,080,400 | 5296億9077万 | -6.2% | 10.87 | 1.16 |
| 02/25 | 1,537 | 1,553 | 1,513 | 1,541 | +0.26% | 1,365,400 | 5290億419万 | -6.66% | 10.86 | 1.16 |
| 02/24 | 1,553 | 1,554 | 1,520 | 1,537 | -2.47% | 1,505,300 | 5276億3105万 | -7.35% | 10.83 | 1.16 |
| 02/23 | 1,567 | 1,608 | 1,567 | 1,576 | +1.68% | 1,425,800 | 5410億1921万 | -5.57% | 11.11 | 1.19 |
| 02/22 | 1,541 | 1,576 | 1,537 | 1,550 | -0.06% | 1,485,700 | 5320億9377万 | -7.52% | 10.92 | 1.17 |
| 02/19 | 1,558 | 1,575 | 1,529 | 1,551 | -2.08% | 1,519,700 | 5324億3706万 | -7.79% | 10.93 | 1.17 |
| 02/18 | 1,607 | 1,621 | 1,563 | 1,584 | +2.26% | 2,289,300 | 5437億6551万 | -6.33% | 11.16 | 1.19 |
| 02/17 | 1,558 | 1,614 | 1,526 | 1,549 | -0.9% | 1,717,000 | 5317億5048万 | -8.99% | 10.92 | 1.17 |
| 02/16 | 1,509 | 1,604 | 1,509 | 1,563 | +1.76% | 1,685,500 | 5365億5649万 | -8.76% | 11.01 | 1.18 |
| 02/15 | 1,506 | 1,548 | 1,480 | 1,536 | +8.25% | 1,558,000 | 5272億8776万 | -10.96% | 10.82 | 1.16 |
| 02/12 | 1,452 | 1,466 | 1,412 | 1,419 | -5.15% | 3,238,500 | 4871億2326万 | -18.31% | 10 | 1.07 |
| 02/10 | 1,524 | 1,540 | 1,465 | 1,496 | +0.13% | 3,575,100 | 5135億5631万 | -14.81% | 10.54 | 1.13 |
| 02/09 | 1,535 | 1,544 | 1,490 | 1,494 | -7.43% | 2,136,000 | 5128億6974万 | -15.78% | 10.53 | 1.13 |
| 02/08 | 1,577 | 1,627 | 1,554 | 1,614 | +0.81% | 1,585,000 | 5540億6409万 | -9.88% | 11.37 | 1.22 |
| 02/05 | 1,594 | 1,611 | 1,576 | 1,601 | -0.62% | 1,574,200 | 5496億137万 | -11.4% | 11.28 | 1.21 |
| 02/04 | 1,621 | 1,627 | 1,593 | 1,611 | -3.13% | 3,110,700 | 5530億3424万 | -11.63% | 11.35 | 1.21 |
| 02/03 | 1,790 | 1,795 | 1,637 | 1,663 | -10.4% | 3,352,100 | 5708億8512万 | -9.57% | 11.72 | 1.25 |
| 02/02 | 1,903 | 1,909 | 1,850 | 1,856 | -3.38% | 1,621,100 | 6371億3938万 | +0.27% | 13.08 | 1.4 |
| 02/01 | 1,931 | 1,940 | 1,901 | 1,921 | +0.73% | 1,616,700 | 6594億5299万 | +3.45% | 13.54 | 1.45 |
| 01/29 | 1,818 | 1,918 | 1,769 | 1,907 | +7.26% | 2,732,600 | 6546億4698万 | +2.47% | 13.44 | 1.44 |
| 01/28 | 1,793 | 1,823 | 1,772 | 1,778 | -2.25% | 1,350,700 | 6103億6305万 | -4.72% | 12.53 | 1.34 |
| 01/27 | 1,784 | 1,830 | 1,775 | 1,819 | +3.76% | 1,553,600 | 6244億3779万 | -3.09% | 12.82 | 1.37 |
| 01/26 | 1,799 | 1,799 | 1,748 | 1,753 | -4.16% | 1,420,700 | 6017億8089万 | -7.2% | 12.35 | 1.32 |
| 01/25 | 1,850 | 1,861 | 1,812 | 1,829 | +0.27% | 1,364,900 | 6278億7065万 | -3.84% | 12.89 | 1.38 |
| 01/22 | 1,782 | 1,829 | 1,771 | 1,824 | +6.67% | 1,564,600 | 6261億5422万 | -4.5% | 12.85 | 1.37 |
| 01/21 | 1,809 | 1,809 | 1,706 | 1,710 | -1.95% | 2,478,500 | 5870億1958万 | -10.94% | 12.05 | 1.29 |
| 01/20 | 1,784 | 1,809 | 1,744 | 1,744 | -1.86% | 3,222,300 | 5986億9131万 | -9.96% | 12.29 | 1.31 |
| 01/19 | 1,748 | 1,794 | 1,730 | 1,777 | +2.19% | 1,640,200 | 6100億1976万 | -8.92% | 12.52 | 1.34 |
| 01/18 | 1,695 | 1,759 | 1,691 | 1,739 | +1.1% | 1,888,200 | 5969億7488万 | -11.55% | 12.25 | 1.31 |
| 01/15 | 1,785 | 1,802 | 1,710 | 1,720 | -2.88% | 2,949,200 | 5904億5244万 | -13.31% | 12.12 | 1.3 |
| 01/14 | 1,789 | 1,802 | 1,739 | 1,771 | -4.68% | 2,543,400 | 6079億6004万 | -11.58% | 12.48 | 1.33 |
| 01/13 | 1,816 | 1,877 | 1,815 | 1,858 | +2.65% | 1,435,400 | 6378億2595万 | -8.07% | 13.09 | 1.4 |
| 01/12 | 1,820 | 1,844 | 1,796 | 1,810 | -3% | 1,781,600 | 6213億4821万 | -11.19% | 12.75 | 1.36 |
| 01/08 | 1,834 | 1,898 | 1,834 | 1,866 | +1.08% | 1,807,300 | 6405億7224万 | -9.29% | 13.15 | 1.41 |
| 01/07 | 1,887 | 1,903 | 1,845 | 1,846 | -2.64% | 1,531,800 | 6337億652万 | -11.04% | 13.01 | 1.39 |
| 01/06 | 1,949 | 1,962 | 1,881 | 1,896 | -2.02% | 1,207,800 | 6508億7083万 | -9.37% | 13.36 | 1.43 |
| 01/05 | 1,945 | 1,969 | 1,910 | 1,935 | +0.36% | 1,318,500 | 6642億5900万 | -8.12% | 13.64 | 1.46 |
| 01/04 | 1,999 | 2,009 | 1,917 | 1,928 | -3.84% | 1,514,200 | 6618億5599万 | -9.06% | 13.59 | 1.45 |
| 2015 |
| 12/30 | 2,015 | 2,038 | 2,000 | 2,005 | +0.1% | 693,800 | 6882億8904万 | -6% | 14.13 | 1.51 |
| 12/29 | 2,000 | 2,010 | 1,972 | 2,003 | -0.35% | 736,800 | 6876億247万 | -6.58% | 14.11 | 1.51 |
| 12/28 | 1,989 | 2,023 | 1,986 | 2,010 | +1.67% | 619,100 | 6900億547万 | -6.64% | 14.16 | 1.51 |
| 12/25 | 1,995 | 2,006 | 1,968 | 1,977 | -1.4% | 760,600 | 6786億7702万 | -8.51% | 13.93 | 1.49 |
| 12/24 | 2,032 | 2,054 | 2,000 | 2,005 | -0.5% | 687,800 | 6882億8904万 | -7.56% | 14.13 | 1.51 |
| 12/22 | 2,018 | 2,033 | 2,004 | 2,015 | -0.84% | 987,800 | 6917億2190万 | -7.53% | 14.2 | 1.52 |
| 12/21 | 2,038 | 2,042 | 1,995 | 2,032 | -0.78% | 1,514,800 | 6975億5777万 | -7.13% | 14.32 | 1.53 |
| 12/18 | 2,103 | 2,161 | 2,039 | 2,048 | -3.49% | 2,676,100 | 7030億5035万 | -6.7% | 14.43 | 1.54 |
| 12/17 | 2,187 | 2,187 | 2,117 | 2,122 | +1.68% | 1,481,200 | 7284億5354万 | -3.72% | 14.95 | 1.6 |
| 12/16 | 2,088 | 2,100 | 2,068 | 2,087 | +2.76% | 1,653,100 | 7164億3852万 | -5.52% | 14.71 | 1.57 |
| 12/15 | 2,080 | 2,100 | 2,031 | 2,031 | -1.6% | 1,373,100 | 6972億1448万 | -8.27% | 14.31 | 1.53 |
| 12/14 | 2,071 | 2,081 | 2,027 | 2,064 | -3.19% | 1,553,600 | 7085億4293万 | -7.11% | 14.54 | 1.55 |
| 12/11 | 2,072 | 2,139 | 2,069 | 2,132 | +1.33% | 2,451,400 | 7318億8640万 | -4.27% | 15.02 | 1.61 |
| 12/10 | 2,104 | 2,123 | 2,090 | 2,104 | -2.28% | 1,593,900 | 7222億7438万 | -5.61% | 14.83 | 1.59 |
| 12/09 | 2,162 | 2,186 | 2,145 | 2,153 | -1.1% | 1,307,800 | 7390億9541万 | -3.54% | 15.17 | 1.62 |
| 12/08 | 2,229 | 2,233 | 2,163 | 2,177 | -1.36% | 1,194,900 | 7473億3429万 | -2.33% | 15.34 | 1.64 |
| 12/07 | 2,185 | 2,223 | 2,169 | 2,207 | 0% | 1,613,700 | 7576億3287万 | -0.85% | 15.55 | 1.66 |
| 12/04 | 2,212 | 2,238 | 2,195 | 2,207 | -3.2% | 1,381,500 | 7576億3287万 | -0.68% | 15.55 | 1.66 |
| 12/03 | 2,265 | 2,286 | 2,240 | 2,280 | -0.74% | 1,539,300 | 7826億9277万 | +2.89% | 16.07 | 1.72 |
| 12/02 | 2,313 | 2,313 | 2,283 | 2,297 | -0.99% | 1,141,800 | 7885億2864万 | +4.08% | 16.19 | 1.73 |
| 12/01 | 2,295 | 2,320 | 2,283 | 2,320 | +1.93% | 1,260,900 | 7964億2423万 | +5.5% | 16.35 | 1.75 |
| 11/30 | 2,254 | 2,281 | 2,244 | 2,276 | +1.47% | 1,070,700 | 7813億1963万 | +3.97% | 16.04 | 1.71 |
| 11/27 | 2,276 | 2,276 | 2,223 | 2,243 | -1.02% | 1,178,500 | 7699億9118万 | +2.94% | 15.81 | 1.69 |
| 11/26 | 2,260 | 2,274 | 2,240 | 2,266 | +0.04% | 1,018,400 | 7778億8677万 | +4.42% | 15.97 | 1.71 |
| 11/25 | 2,263 | 2,268 | 2,224 | 2,265 | -0.18% | 1,230,800 | 7775億4348万 | +5.1% | 15.96 | 1.71 |
| 11/24 | 2,244 | 2,277 | 2,227 | 2,269 | +1.52% | 1,046,900 | 7789億1663万 | +5.98% | 15.99 | 1.71 |
| 11/20 | 2,209 | 2,235 | 2,199 | 2,235 | +1.09% | 1,304,800 | 7672億4489万 | +5.03% | 15.75 | 1.68 |
| 11/19 | 2,197 | 2,227 | 2,177 | 2,211 | +1.14% | 1,907,700 | 7590億602万 | +4.54% | 15.58 | 1.67 |
| 11/18 | 2,258 | 2,258 | 2,186 | 2,186 | -3.23% | 2,244,000 | 7504億2386万 | +4% | 15.4 | 1.65 |
| 11/17 | 2,262 | 2,287 | 2,254 | 2,259 | +1.76% | 1,169,100 | 7754億8376万 | +7.93% | 15.92 | 1.7 |
| 11/16 | 2,190 | 2,227 | 2,180 | 2,220 | -0.27% | 975,200 | 7620億9560万 | +6.63% | 15.64 | 1.67 |
| 11/13 | 2,167 | 2,234 | 2,167 | 2,226 | -1.55% | 1,416,200 | 7641億5531万 | +7.59% | 15.69 | 1.68 |
| 11/12 | 2,250 | 2,268 | 2,229 | 2,261 | +0.49% | 800,800 | 7761億7034万 | +9.97% | 15.93 | 1.7 |
| 11/11 | 2,222 | 2,255 | 2,207 | 2,250 | +1.4% | 1,117,000 | 7723億9419万 | +10.4% | 15.86 | 1.7 |
| 11/10 | 2,184 | 2,227 | 2,172 | 2,219 | -0.67% | 1,018,000 | 7617億5231万 | +9.85% | 15.64 | 1.67 |
| 11/09 | 2,200 | 2,243 | 2,193 | 2,234 | +2.38% | 1,969,000 | 7669億160万 | +11.59% | 15.74 | 1.68 |
| 11/06 | 2,179 | 2,198 | 2,159 | 2,182 | +0.41% | 1,293,900 | 7490億5072万 | +10.15% | 15.38 | 1.64 |
| 11/05 | 2,167 | 2,197 | 2,145 | 2,173 | -0.05% | 1,681,500 | 7459億6114万 | +10.87% | 15.31 | 1.64 |
| 11/04 | 2,143 | 2,189 | 2,123 | 2,174 | +3.87% | 2,064,800 | 7463億443万 | +12.24% | 15.32 | 1.64 |
