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 | 935 | 953 | 930 | 931 | -0.21% | 467,400 | 636億2426万 | +0.43% | 12.71 | 0.8 |
| 03/30 | 941 | 944 | 928 | 933 | -0.74% | 256,900 | 637億6094万 | +1.08% | 12.74 | 0.8 |
| 03/29 | 937 | 949 | 932 | 940 | -0.11% | 239,700 | 642億3932万 | +2.17% | 12.84 | 0.8 |
| 03/28 | 916 | 942 | 916 | 941 | +3.18% | 301,500 | 643億766万 | +2.95% | 12.85 | 0.81 |
| 03/25 | 912 | 917 | 902 | 912 | +0.66% | 232,200 | 623億2581万 | +0.44% | 12.45 | 0.78 |
| 03/24 | 916 | 923 | 899 | 906 | -1.2% | 211,600 | 619億1577万 | +0.11% | 12.37 | 0.78 |
| 03/23 | 949 | 952 | 911 | 917 | -2.55% | 323,900 | 626億6750万 | +1.78% | 12.52 | 0.79 |
| 03/22 | 960 | 978 | 926 | 941 | -1.05% | 380,300 | 643億766万 | +4.91% | 12.85 | 0.81 |
| 03/18 | 955 | 971 | 939 | 951 | -0.11% | 356,900 | 649億9105万 | +6.38% | 12.99 | 0.81 |
| 03/17 | 953 | 978 | 937 | 952 | +1.49% | 361,600 | 650億5939万 | +7.21% | 13 | 0.82 |
| 03/16 | 947 | 951 | 931 | 938 | -2.29% | 381,100 | 641億264万 | +6.11% | 12.81 | 0.8 |
| 03/15 | 935 | 968 | 934 | 960 | +3.34% | 413,400 | 656億611万 | +7.99% | 13.11 | 0.82 |
| 03/14 | 927 | 941 | 913 | 929 | +0.76% | 344,000 | 634億8758万 | +3.8% | 12.69 | 0.8 |
| 03/11 | 927 | 940 | 915 | 922 | -2.54% | 548,000 | 630億920万 | +2.1% | 12.59 | 0.79 |
| 03/10 | 946 | 967 | 939 | 946 | +2.05% | 283,700 | 646億4935万 | +3.84% | 12.92 | 0.81 |
| 03/09 | 946 | 950 | 916 | 927 | -2.63% | 230,800 | 633億5090万 | +0.87% | 12.66 | 0.79 |
| 03/08 | 998 | 1,000 | 945 | 952 | -2.66% | 379,000 | 650億5939万 | +2.48% | 13 | 0.82 |
| 03/07 | 988 | 999 | 967 | 978 | +1.45% | 460,000 | 668億3623万 | +4.15% | 13.36 | 0.84 |
| 03/04 | 930 | 978 | 929 | 964 | +4.78% | 559,000 | 658億7947万 | +2.01% | 13.16 | 0.83 |
| 03/03 | 912 | 923 | 898 | 920 | +0.11% | 363,300 | 628億7252万 | -3.36% | 12.56 | 0.79 |
| 03/02 | 905 | 927 | 895 | 919 | +5.03% | 413,200 | 628億418万 | -4.27% | 12.55 | 0.79 |
| 03/01 | 886 | 894 | 858 | 875 | -1.69% | 431,300 | 597億9724万 | -9.51% | 11.95 | 0.75 |
| 02/29 | 890 | 907 | 884 | 890 | +3.01% | 536,700 | 608億2233万 | -9% | 12.15 | 0.76 |
| 02/26 | 873 | 889 | 859 | 864 | 0% | 334,400 | 590億4550万 | -12.46% | 11.8 | 0.74 |
| 02/25 | 845 | 879 | 844 | 864 | +3.72% | 440,700 | 590億4550万 | -13.08% | 11.8 | 0.74 |
| 02/24 | 844 | 862 | 829 | 833 | -2.12% | 395,600 | 569億2697万 | -17.03% | 11.38 | 0.71 |
| 02/23 | 814 | 854 | 814 | 851 | +6.51% | 483,100 | 581億5708万 | -16.24% | 11.62 | 0.73 |
| 02/22 | 792 | 811 | 791 | 799 | +0.13% | 673,500 | 546億342万 | -22.2% | 10.91 | 0.68 |
| 02/19 | 812 | 812 | 793 | 798 | -2.44% | 482,300 | 545億3508万 | -23.34% | 10.9 | 0.68 |
| 02/18 | 820 | 832 | 810 | 818 | +1.36% | 595,800 | 559億187万 | -22.39% | 11.17 | 0.7 |
| 02/17 | 821 | 837 | 795 | 807 | -1.59% | 490,400 | 551億5014万 | -24.51% | 11.02 | 0.69 |
| 02/16 | 855 | 861 | 818 | 820 | -4.87% | 707,500 | 560億3855万 | -24.28% | 11.2 | 0.7 |
| 02/15 | 896 | 896 | 858 | 862 | +4.99% | 525,600 | 589億882万 | -21.57% | 11.77 | 0.74 |
| 02/12 | 842 | 860 | 818 | 821 | -2.38% | 690,500 | 561億689万 | -26.3% | 11.21 | 0.7 |
| 02/10 | 908 | 922 | 826 | 841 | -20.51% | 1,027,900 | 574億7369万 | -25.64% | 11.49 | 0.72 |
| 02/09 | 1,073 | 1,082 | 1,044 | 1,058 | -5.87% | 154,700 | 723億340万 | -7.92% | 14.45 | 0.91 |
| 02/08 | 1,100 | 1,130 | 1,085 | 1,124 | +0.81% | 157,300 | 768億1382万 | -3.02% | 15.35 | 0.96 |
| 02/05 | 1,113 | 1,124 | 1,097 | 1,115 | -1.5% | 171,100 | 761億9876万 | -4.46% | 15.23 | 0.95 |
| 02/04 | 1,142 | 1,146 | 1,126 | 1,132 | -1.57% | 124,500 | 773億6054万 | -3.74% | 15.46 | 0.97 |
| 02/03 | 1,157 | 1,160 | 1,122 | 1,150 | -2.54% | 174,200 | 785億9065万 | -2.79% | 15.7 | 0.98 |
| 02/02 | 1,178 | 1,195 | 1,165 | 1,180 | -0.51% | 187,200 | 806億4085万 | -0.67% | 16.11 | 1.01 |
| 02/01 | 1,167 | 1,187 | 1,161 | 1,186 | +3.67% | 294,600 | 810億5088万 | -0.5% | 16.2 | 1.02 |
| 01/29 | 1,130 | 1,147 | 1,102 | 1,144 | +2.23% | 197,800 | 781億8062万 | -4.35% | 15.62 | 0.98 |
| 01/28 | 1,121 | 1,135 | 1,111 | 1,119 | -1.15% | 137,900 | 764億7212万 | -6.83% | 15.28 | 0.96 |
| 01/27 | 1,127 | 1,133 | 1,112 | 1,132 | +2.72% | 173,200 | 773億6054万 | -6.21% | 15.46 | 0.97 |
| 01/26 | 1,111 | 1,117 | 1,093 | 1,102 | -2.99% | 320,000 | 753億1035万 | -9.15% | 15.05 | 0.94 |
| 01/25 | 1,132 | 1,142 | 1,107 | 1,136 | +2.43% | 207,400 | 776億3390万 | -6.81% | 15.51 | 0.97 |
| 01/22 | 1,078 | 1,111 | 1,070 | 1,109 | +5.32% | 221,700 | 757億8873万 | -9.4% | 15.14 | 0.95 |
| 01/21 | 1,079 | 1,105 | 1,052 | 1,053 | -4.27% | 320,200 | 719億6170万 | -14.46% | 14.38 | 0.9 |
| 01/20 | 1,127 | 1,127 | 1,098 | 1,100 | -3.17% | 397,600 | 751億7367万 | -11.36% | 15.02 | 0.94 |
| 01/19 | 1,124 | 1,153 | 1,114 | 1,136 | +0.44% | 218,500 | 776億3390万 | -9.05% | 15.51 | 0.97 |
| 01/18 | 1,116 | 1,140 | 1,111 | 1,131 | -1.31% | 129,800 | 772億9220万 | -9.95% | 15.45 | 0.97 |
| 01/15 | 1,154 | 1,167 | 1,139 | 1,146 | +0.79% | 214,900 | 783億1730万 | -9.26% | 15.65 | 0.98 |
| 01/14 | 1,155 | 1,156 | 1,123 | 1,137 | -3.97% | 261,400 | 777億224万 | -10.61% | 15.53 | 0.97 |
| 01/13 | 1,172 | 1,192 | 1,165 | 1,184 | +1.54% | 229,200 | 809億1420万 | -7.5% | 16.17 | 1.01 |
| 01/12 | 1,200 | 1,208 | 1,166 | 1,166 | -3.87% | 212,000 | 796億8409万 | -9.47% | 15.92 | 1 |
| 01/08 | 1,221 | 1,240 | 1,210 | 1,213 | -1.78% | 213,800 | 828億9606万 | -6.4% | 16.57 | 1.04 |
| 01/07 | 1,249 | 1,263 | 1,225 | 1,235 | -1.67% | 311,900 | 843億9953万 | -5.07% | 16.87 | 1.06 |
| 01/06 | 1,278 | 1,279 | 1,242 | 1,256 | -2.18% | 362,500 | 858億3466万 | -3.9% | 17.15 | 1.08 |
| 01/05 | 1,316 | 1,316 | 1,282 | 1,284 | -2.43% | 176,600 | 877億4817万 | -1.98% | 17.53 | 1.1 |
| 01/04 | 1,306 | 1,344 | 1,306 | 1,316 | -0.6% | 324,000 | 899億3505万 | +0.53% | 17.97 | 1.13 |
| 2015 |
| 12/30 | 1,326 | 1,338 | 1,321 | 1,324 | 0% | 207,600 | 904億8176万 | +1.3% | 18.08 | 1.13 |
| 12/29 | 1,302 | 1,330 | 1,299 | 1,324 | +1.85% | 235,300 | 904億8176万 | +1.53% | 18.08 | 1.13 |
| 12/28 | 1,291 | 1,304 | 1,290 | 1,300 | +1.8% | 174,500 | 888億4161万 | -0.08% | 17.75 | 1.11 |
| 12/25 | 1,294 | 1,294 | 1,265 | 1,277 | -0.23% | 170,700 | 872億6980万 | -1.69% | 17.44 | 1.09 |
| 12/24 | 1,314 | 1,328 | 1,276 | 1,280 | -1.08% | 250,200 | 874億7482万 | -1.31% | 17.48 | 1.1 |
| 12/22 | 1,272 | 1,310 | 1,267 | 1,294 | +1.41% | 294,000 | 884億3157万 | 0% | 17.67 | 1.11 |
| 12/21 | 1,272 | 1,293 | 1,263 | 1,276 | +0.24% | 334,500 | 872億146万 | -1.09% | 17.43 | 1.09 |
| 12/18 | 1,286 | 1,297 | 1,266 | 1,273 | -0.39% | 262,500 | 869億9644万 | -1.09% | 17.38 | 1.09 |
| 12/17 | 1,278 | 1,290 | 1,260 | 1,278 | +1.91% | 250,000 | 873億3814万 | -0.47% | 17.45 | 1.09 |
| 12/16 | 1,266 | 1,277 | 1,249 | 1,254 | -0.71% | 370,300 | 856億9798万 | -2.03% | 17.13 | 1.07 |
| 12/15 | 1,288 | 1,297 | 1,263 | 1,263 | -1.56% | 172,400 | 863億1304万 | -1.41% | 17.25 | 1.08 |
| 12/14 | 1,280 | 1,290 | 1,253 | 1,283 | -0.77% | 256,800 | 876億7984万 | +0.08% | 17.52 | 1.1 |
| 12/11 | 1,260 | 1,301 | 1,260 | 1,293 | +0.23% | 315,600 | 883億6323万 | +0.86% | 17.66 | 1.11 |
| 12/10 | 1,295 | 1,302 | 1,276 | 1,290 | -1.83% | 296,200 | 881億5821万 | +0.7% | 17.62 | 1.1 |
| 12/09 | 1,313 | 1,328 | 1,306 | 1,314 | -0.83% | 268,400 | 897億9837万 | +2.58% | 17.94 | 1.13 |
| 12/08 | 1,345 | 1,345 | 1,321 | 1,325 | -1.78% | 204,000 | 905億5010万 | +3.68% | 18.09 | 1.13 |
| 12/07 | 1,369 | 1,370 | 1,346 | 1,349 | +0.15% | 141,900 | 921億9026万 | +5.72% | 18.42 | 1.16 |
| 12/04 | 1,364 | 1,364 | 1,342 | 1,347 | -3.16% | 313,500 | 920億5358万 | +5.81% | 18.4 | 1.15 |
| 12/03 | 1,355 | 1,392 | 1,352 | 1,391 | +3.04% | 324,000 | 950億6052万 | +9.61% | 19 | 1.19 |
| 12/02 | 1,351 | 1,355 | 1,321 | 1,350 | -0.74% | 281,900 | 922億5860万 | +6.89% | 18.44 | 1.16 |
| 12/01 | 1,380 | 1,383 | 1,351 | 1,360 | -1.02% | 259,500 | 929億4199万 | +8.02% | 18.57 | 1.16 |
| 11/30 | 1,380 | 1,418 | 1,362 | 1,374 | +3.62% | 1,035,900 | 938億9875万 | +9.57% | 18.76 | 1.18 |
| 11/27 | 1,280 | 1,332 | 1,274 | 1,326 | +4.74% | 528,500 | 906億1844万 | +6.25% | 18.11 | 1.14 |
| 11/26 | 1,270 | 1,290 | 1,260 | 1,266 | +0.96% | 290,800 | 865億1806万 | +1.77% | 17.29 | 1.08 |
| 11/25 | 1,256 | 1,265 | 1,245 | 1,254 | +0.08% | 239,500 | 856億9798万 | +1.05% | 17.13 | 1.07 |
| 11/24 | 1,247 | 1,257 | 1,244 | 1,253 | +0.16% | 189,500 | 856億2964万 | +1.13% | 17.11 | 1.07 |
| 11/20 | 1,250 | 1,251 | 1,235 | 1,251 | +0.24% | 220,100 | 854億9296万 | +1.13% | 17.08 | 1.07 |
| 11/19 | 1,249 | 1,258 | 1,230 | 1,248 | +0.65% | 285,500 | 852億8795万 | +1.05% | 17.04 | 1.07 |
| 11/18 | 1,200 | 1,243 | 1,200 | 1,240 | +3.51% | 366,300 | 847億4123万 | +0.65% | 16.93 | 1.06 |
| 11/17 | 1,211 | 1,217 | 1,194 | 1,198 | -0.17% | 140,200 | 818億7096万 | -2.6% | 16.36 | 1.03 |
| 11/16 | 1,176 | 1,209 | 1,171 | 1,200 | +0.33% | 241,100 | 820億764万 | -2.44% | 16.39 | 1.03 |
| 11/13 | 1,197 | 1,209 | 1,191 | 1,196 | -0.42% | 180,000 | 817億3428万 | -2.76% | 16.33 | 1.02 |
| 11/12 | 1,190 | 1,208 | 1,173 | 1,201 | +1.35% | 466,500 | 820億7598万 | -2.36% | 16.4 | 1.03 |
| 11/11 | 1,216 | 1,244 | 1,176 | 1,185 | -7.13% | 674,300 | 809億8254万 | -3.5% | 16.18 | 1.01 |
| 11/10 | 1,268 | 1,279 | 1,263 | 1,276 | -0.85% | 97,900 | 872億146万 | +3.99% | 17.43 | 1.09 |
| 11/09 | 1,280 | 1,289 | 1,268 | 1,287 | +1.26% | 177,200 | 879億5319万 | +5.32% | 17.58 | 1.1 |
| 11/06 | 1,286 | 1,288 | 1,260 | 1,271 | -0.55% | 145,000 | 868億5976万 | +4.44% | 17.36 | 1.09 |
| 11/05 | 1,286 | 1,297 | 1,273 | 1,278 | +0.39% | 134,900 | 873億3814万 | +5.36% | 17.45 | 1.09 |
| 11/04 | 1,265 | 1,282 | 1,252 | 1,273 | +1.35% | 288,300 | 869億9644万 | +5.56% | 17.38 | 1.09 |
