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 | 1,588 | 1,601 | 1,559 | 1,563 | -2.19% | 73,800 | 254億3986万 | +9.68% | 16.77 | 0.55 |
| 03/30 | 1,545 | 1,610 | 1,534 | 1,598 | +3.1% | 127,600 | 260億953万 | +12.93% | 17.14 | 0.56 |
| 03/29 | 1,486 | 1,550 | 1,477 | 1,550 | +2.31% | 65,500 | 252億2827万 | +10.48% | 16.63 | 0.54 |
| 03/28 | 1,488 | 1,521 | 1,481 | 1,515 | +4.2% | 118,700 | 246億5860万 | +8.68% | 16.25 | 0.53 |
| 03/25 | 1,454 | 1,459 | 1,436 | 1,454 | +0.55% | 22,800 | 236億6574万 | +4.83% | 15.6 | 0.51 |
| 03/24 | 1,438 | 1,455 | 1,432 | 1,446 | +0.14% | 23,700 | 235億3553万 | +4.56% | 15.51 | 0.5 |
| 03/23 | 1,449 | 1,456 | 1,433 | 1,444 | +0.28% | 12,400 | 235億298万 | +4.79% | 15.49 | 0.5 |
| 03/22 | 1,455 | 1,469 | 1,425 | 1,440 | -0.35% | 46,200 | 234億3787万 | +4.73% | 15.45 | 0.5 |
| 03/18 | 1,439 | 1,450 | 1,424 | 1,445 | +0.21% | 30,600 | 235億1926万 | +5.4% | 15.5 | 0.5 |
| 03/17 | 1,436 | 1,442 | 1,411 | 1,442 | +1.19% | 31,300 | 234億7043万 | +5.72% | 15.47 | 0.5 |
| 03/16 | 1,429 | 1,435 | 1,418 | 1,425 | -1.04% | 22,900 | 231億9373万 | +4.7% | 15.29 | 0.5 |
| 03/15 | 1,440 | 1,460 | 1,425 | 1,440 | -0.62% | 23,600 | 234億3787万 | +5.88% | 15.45 | 0.5 |
| 03/14 | 1,435 | 1,457 | 1,435 | 1,449 | +1.47% | 24,900 | 235億8436万 | +6.47% | 15.54 | 0.51 |
| 03/11 | 1,397 | 1,430 | 1,395 | 1,428 | +1.06% | 26,300 | 232億4256万 | +5.15% | 15.32 | 0.5 |
| 03/10 | 1,374 | 1,428 | 1,374 | 1,413 | +2.02% | 31,300 | 229億9841万 | +4.13% | 15.16 | 0.49 |
| 03/09 | 1,380 | 1,396 | 1,357 | 1,385 | -1.42% | 47,200 | 225億4268万 | +2.14% | 14.86 | 0.48 |
| 03/08 | 1,420 | 1,437 | 1,379 | 1,405 | -1.95% | 50,200 | 228億6820万 | +3.54% | 15.07 | 0.49 |
| 03/07 | 1,403 | 1,434 | 1,385 | 1,433 | +4.37% | 50,900 | 233億2394万 | +5.6% | 15.37 | 0.5 |
| 03/04 | 1,350 | 1,375 | 1,344 | 1,373 | +0.59% | 52,300 | 223億4736万 | +1.25% | 14.73 | 0.48 |
| 03/03 | 1,343 | 1,365 | 1,335 | 1,365 | +0.37% | 28,100 | 222億1715万 | +0.59% | 14.64 | 0.48 |
| 03/02 | 1,353 | 1,364 | 1,346 | 1,360 | +1.8% | 27,100 | 221億3577万 | 0% | 14.59 | 0.47 |
| 03/01 | 1,321 | 1,349 | 1,315 | 1,336 | +0.75% | 31,000 | 217億4514万 | -1.91% | 14.33 | 0.47 |
| 02/29 | 1,336 | 1,336 | 1,316 | 1,326 | +2.63% | 40,100 | 215億8238万 | -2.93% | 14.23 | 0.46 |
| 02/26 | 1,295 | 1,314 | 1,290 | 1,292 | -0.62% | 82,600 | 210億2898万 | -5.69% | 13.86 | 0.45 |
| 02/25 | 1,310 | 1,342 | 1,295 | 1,300 | 0% | 42,900 | 211億5919万 | -5.25% | 13.95 | 0.45 |
| 02/24 | 1,295 | 1,310 | 1,284 | 1,300 | +0.15% | 38,400 | 211億5919万 | -5.52% | 13.95 | 0.45 |
| 02/23 | 1,337 | 1,350 | 1,296 | 1,298 | -2.92% | 62,100 | 211億2664万 | -6.15% | 13.92 | 0.45 |
| 02/22 | 1,334 | 1,341 | 1,320 | 1,337 | -0.07% | 15,400 | 217億6141万 | -3.81% | 14.34 | 0.47 |
| 02/19 | 1,342 | 1,353 | 1,320 | 1,338 | -1.47% | 28,600 | 217億7769万 | -4.15% | 14.35 | 0.47 |
| 02/18 | 1,360 | 1,385 | 1,348 | 1,358 | +2.11% | 28,100 | 221億322万 | -3.07% | 14.57 | 0.47 |
| 02/17 | 1,333 | 1,346 | 1,303 | 1,330 | -1.19% | 40,300 | 216億4748万 | -5.34% | 14.27 | 0.46 |
| 02/16 | 1,350 | 1,376 | 1,331 | 1,346 | -0.07% | 36,100 | 219億790万 | -4.54% | 14.44 | 0.47 |
| 02/15 | 1,340 | 1,360 | 1,310 | 1,347 | +5.23% | 56,000 | 219億2418万 | -4.94% | 14.45 | 0.47 |
| 02/12 | 1,305 | 1,329 | 1,280 | 1,280 | -5.54% | 65,000 | 208億3367万 | -10.24% | 13.73 | 0.45 |
| 02/10 | 1,397 | 1,408 | 1,345 | 1,355 | -3.28% | 51,200 | 220億5439万 | -5.77% | 14.54 | 0.47 |
| 02/09 | 1,425 | 1,425 | 1,383 | 1,401 | -4.43% | 54,700 | 228億310万 | -3.18% | 15.03 | 0.49 |
| 02/08 | 1,386 | 1,480 | 1,386 | 1,466 | +5.62% | 61,300 | 238億6106万 | +0.89% | 15.73 | 0.51 |
| 02/05 | 1,385 | 1,394 | 1,370 | 1,388 | -0.64% | 38,300 | 225億9151万 | -4.67% | 14.89 | 0.48 |
| 02/04 | 1,374 | 1,412 | 1,360 | 1,397 | +1.67% | 49,700 | 227億3799万 | -4.38% | 14.99 | 0.49 |
| 02/03 | 1,401 | 1,401 | 1,371 | 1,374 | -2.41% | 62,500 | 223億6364万 | -6.34% | 14.74 | 0.48 |
| 02/02 | 1,412 | 1,416 | 1,399 | 1,408 | -1.26% | 41,100 | 229億1703万 | -4.35% | 15.1 | 0.49 |
| 02/01 | 1,410 | 1,434 | 1,407 | 1,426 | +1.71% | 43,600 | 232億1001万 | -3.39% | 15.3 | 0.5 |
| 01/29 | 1,400 | 1,413 | 1,371 | 1,402 | -0.07% | 56,500 | 228億1937万 | -5.33% | 15.04 | 0.49 |
| 01/28 | 1,413 | 1,430 | 1,395 | 1,403 | -2.77% | 43,200 | 228億3565万 | -5.59% | 15.05 | 0.49 |
| 01/27 | 1,455 | 1,455 | 1,415 | 1,443 | +2.92% | 27,400 | 234億8670万 | -3.22% | 15.48 | 0.5 |
| 01/26 | 1,404 | 1,428 | 1,400 | 1,402 | -1.89% | 29,300 | 228億1937万 | -6.16% | 15.04 | 0.49 |
| 01/25 | 1,427 | 1,451 | 1,420 | 1,429 | +0.14% | 44,900 | 232億5883万 | -4.67% | 15.33 | 0.5 |
| 01/22 | 1,405 | 1,428 | 1,389 | 1,427 | +6.1% | 44,200 | 232億2628万 | -4.93% | 15.31 | 0.5 |
| 01/21 | 1,400 | 1,412 | 1,339 | 1,345 | -4.2% | 86,400 | 218億9163万 | -10.63% | 14.43 | 0.47 |
| 01/20 | 1,470 | 1,489 | 1,401 | 1,404 | -4.68% | 66,900 | 228億5193万 | -7.2% | 15.06 | 0.49 |
| 01/19 | 1,464 | 1,529 | 1,452 | 1,473 | -0.41% | 53,500 | 239億7499万 | -2.96% | 15.8 | 0.51 |
| 01/18 | 1,440 | 1,485 | 1,423 | 1,479 | 0% | 48,100 | 240億7265万 | -2.83% | 15.87 | 0.52 |
| 01/15 | 1,520 | 1,520 | 1,462 | 1,479 | +1.44% | 72,700 | 240億7265万 | -3.02% | 15.87 | 0.52 |
| 01/14 | 1,450 | 1,467 | 1,417 | 1,458 | -0.95% | 61,200 | 237億3085万 | -4.71% | 15.64 | 0.51 |
| 01/13 | 1,475 | 1,481 | 1,462 | 1,472 | +1.38% | 34,200 | 239億5872万 | -3.98% | 15.79 | 0.51 |
| 01/12 | 1,510 | 1,510 | 1,450 | 1,452 | -4.54% | 49,600 | 236億3319万 | -5.59% | 15.58 | 0.51 |
| 01/08 | 1,536 | 1,560 | 1,520 | 1,521 | -2.44% | 44,200 | 247億5625万 | -1.36% | 16.32 | 0.53 |
| 01/07 | 1,592 | 1,593 | 1,557 | 1,559 | -2.01% | 39,100 | 253億7475万 | +1.04% | 16.72 | 0.54 |
| 01/06 | 1,599 | 1,618 | 1,585 | 1,591 | +0.95% | 44,800 | 258億9560万 | +3.24% | 17.07 | 0.56 |
| 01/05 | 1,556 | 1,583 | 1,556 | 1,576 | +1.61% | 29,700 | 256億5145万 | +2.54% | 16.91 | 0.55 |
| 01/04 | 1,550 | 1,568 | 1,540 | 1,551 | +1.24% | 34,500 | 252億4454万 | +1.17% | 16.64 | 0.54 |
| 2015 |
| 12/30 | 1,530 | 1,547 | 1,530 | 1,532 | +0.2% | 9,900 | 249億3529万 | +0.2% | 16.44 | 0.53 |
| 12/29 | 1,520 | 1,539 | 1,512 | 1,529 | -0.59% | 13,500 | 248億8647万 | +0.13% | 16.4 | 0.53 |
| 12/28 | 1,514 | 1,539 | 1,496 | 1,538 | +2.95% | 14,100 | 250億3295万 | +0.98% | 16.5 | 0.54 |
| 12/25 | 1,538 | 1,545 | 1,493 | 1,494 | -1.45% | 40,100 | 243億1679万 | -1.65% | 16.03 | 0.52 |
| 12/24 | 1,549 | 1,560 | 1,512 | 1,516 | -1.69% | 26,800 | 246億7487万 | -0.07% | 16.26 | 0.53 |
| 12/22 | 1,531 | 1,545 | 1,529 | 1,542 | +1.05% | 30,600 | 250億9806万 | +1.92% | 16.54 | 0.54 |
| 12/21 | 1,530 | 1,545 | 1,512 | 1,526 | 0% | 25,500 | 248億3764万 | +1.19% | 16.37 | 0.53 |
| 12/18 | 1,532 | 1,559 | 1,526 | 1,526 | -0.97% | 32,900 | 248億3764万 | +1.4% | 16.37 | 0.53 |
| 12/17 | 1,528 | 1,549 | 1,527 | 1,541 | +2.19% | 38,300 | 250億8178万 | +2.66% | 16.53 | 0.54 |
| 12/16 | 1,499 | 1,520 | 1,497 | 1,508 | +0.87% | 24,500 | 245億4466万 | +0.73% | 16.18 | 0.53 |
| 12/15 | 1,520 | 1,520 | 1,495 | 1,495 | -2.1% | 18,800 | 243億3307万 | +0.07% | 16.04 | 0.52 |
| 12/14 | 1,491 | 1,531 | 1,488 | 1,527 | -0.91% | 23,200 | 248億5391万 | +2.35% | 16.38 | 0.53 |
| 12/11 | 1,504 | 1,544 | 1,504 | 1,541 | +0.33% | 35,200 | 250億8178万 | +3.56% | 16.53 | 0.54 |
| 12/10 | 1,568 | 1,568 | 1,530 | 1,536 | -1.09% | 21,600 | 250億40万 | +3.57% | 16.48 | 0.54 |
| 12/09 | 1,561 | 1,563 | 1,545 | 1,553 | -1.02% | 15,100 | 252億7710万 | +5.07% | 16.66 | 0.54 |
| 12/08 | 1,586 | 1,586 | 1,547 | 1,569 | -1.01% | 40,700 | 255億3752万 | +6.52% | 16.83 | 0.55 |
| 12/07 | 1,583 | 1,590 | 1,576 | 1,585 | +2.26% | 36,300 | 257億9794万 | +7.97% | 17 | 0.55 |
| 12/04 | 1,565 | 1,572 | 1,547 | 1,550 | -2.08% | 38,700 | 252億2827万 | +6.09% | 16.63 | 0.54 |
| 12/03 | 1,560 | 1,587 | 1,553 | 1,583 | +1.47% | 58,000 | 257億6539万 | +8.8% | 16.98 | 0.55 |
| 12/02 | 1,554 | 1,571 | 1,537 | 1,560 | +0.39% | 60,500 | 253億9103万 | +7.73% | 16.74 | 0.54 |
| 12/01 | 1,520 | 1,554 | 1,520 | 1,554 | +3.26% | 65,200 | 252億9337万 | +7.69% | 16.67 | 0.54 |
| 11/30 | 1,497 | 1,507 | 1,495 | 1,505 | +1.35% | 35,000 | 244億9583万 | +4.73% | 16.15 | 0.53 |
| 11/27 | 1,488 | 1,500 | 1,482 | 1,485 | +0.61% | 23,700 | 241億7031万 | +3.56% | 15.93 | 0.52 |
| 11/26 | 1,470 | 1,477 | 1,465 | 1,476 | +0.82% | 17,700 | 240億2382万 | +3.14% | 15.83 | 0.52 |
| 11/25 | 1,470 | 1,488 | 1,462 | 1,464 | +0.21% | 21,300 | 238億2851万 | +2.59% | 15.71 | 0.51 |
| 11/24 | 1,437 | 1,462 | 1,437 | 1,461 | +1.11% | 45,000 | 237億7968万 | +2.53% | 15.67 | 0.51 |
| 11/20 | 1,440 | 1,445 | 1,432 | 1,445 | +0.35% | 32,900 | 235億1926万 | +1.62% | 15.5 | 0.5 |
| 11/19 | 1,440 | 1,444 | 1,420 | 1,440 | +0.49% | 27,900 | 234億3787万 | +1.41% | 15.45 | 0.5 |
| 11/18 | 1,439 | 1,445 | 1,425 | 1,433 | +0.28% | 31,100 | 233億2394万 | +1.06% | 15.37 | 0.5 |
| 11/17 | 1,425 | 1,441 | 1,424 | 1,429 | +0.78% | 32,400 | 232億5883万 | +0.85% | 15.33 | 0.5 |
| 11/16 | 1,425 | 1,425 | 1,405 | 1,418 | -0.91% | 21,100 | 230億7980万 | +0.14% | 15.21 | 0.5 |
| 11/13 | 1,439 | 1,439 | 1,409 | 1,431 | -0.63% | 31,300 | 232億9139万 | +1.27% | 15.35 | 0.5 |
| 11/12 | 1,443 | 1,449 | 1,431 | 1,440 | -0.14% | 23,800 | 234億3787万 | +2.06% | 15.45 | 0.5 |
| 11/11 | 1,431 | 1,449 | 1,425 | 1,442 | +0.21% | 26,100 | 234億7043万 | +2.41% | 15.47 | 0.5 |
| 11/10 | 1,421 | 1,442 | 1,410 | 1,439 | -0.28% | 22,100 | 234億2160万 | +2.35% | 15.44 | 0.5 |
| 11/09 | 1,430 | 1,450 | 1,430 | 1,443 | +1.48% | 29,900 | 234億8670万 | +2.85% | 15.48 | 0.5 |
| 11/06 | 1,414 | 1,429 | 1,393 | 1,422 | +1.07% | 30,300 | 231億4490万 | +1.57% | 15.26 | 0.5 |
| 11/05 | 1,417 | 1,425 | 1,391 | 1,407 | -0.57% | 49,200 | 229億76万 | +0.64% | 15.09 | 0.49 |
| 11/04 | 1,427 | 1,455 | 1,413 | 1,415 | -1.12% | 52,500 | 230億3097万 | +1.36% | 15.18 | 0.49 |
