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 |
|---|
| 2021 | 10/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 2,120 | 2,130 | 2,080 | 2,083 | +0.81% | 4,976,700 | 8099億4161万 | -4.17% | 12.16 | 1.17 |
| 03/30 | 2,137 | 2,143 | 2,057 | 2,067 | -2.97% | 7,314,900 | 8034億6208万 | -4.54% | 12.06 | 1.16 |
| 03/29 | 2,130 | 2,150 | 2,100 | 2,130 | -0.78% | 4,099,200 | 8280億8431万 | -1.39% | 12.43 | 1.19 |
| 03/28 | 2,167 | 2,167 | 2,123 | 2,147 | +0.47% | 3,241,500 | 8345億6384万 | -0.2% | 12.53 | 1.2 |
| 03/25 | 2,087 | 2,150 | 2,083 | 2,137 | +1.1% | 4,873,800 | 8306億7612万 | -0.25% | 12.47 | 1.2 |
| 03/24 | 2,157 | 2,167 | 2,107 | 2,113 | -3.5% | 5,450,100 | 8216億477万 | -1.06% | 12.33 | 1.18 |
| 03/23 | 2,270 | 2,280 | 2,180 | 2,190 | -4.23% | 4,181,700 | 8514億1062万 | +2.87% | 12.78 | 1.23 |
| 03/22 | 2,303 | 2,323 | 2,260 | 2,287 | +2.24% | 3,231,300 | 8889億9192万 | +7.86% | 13.35 | 1.28 |
| 03/18 | 2,267 | 2,273 | 2,217 | 2,237 | -1.76% | 3,508,200 | 8695億5332万 | +6.31% | 13.05 | 1.25 |
| 03/17 | 2,320 | 2,360 | 2,253 | 2,277 | -1.16% | 4,350,300 | 8851億420万 | +9.19% | 13.29 | 1.28 |
| 03/16 | 2,297 | 2,317 | 2,280 | 2,303 | -0.86% | 2,870,100 | 8954億7145万 | +11.27% | 13.44 | 1.29 |
| 03/15 | 2,327 | 2,343 | 2,300 | 2,323 | -0.14% | 3,372,000 | 9032億4689万 | +13.06% | 13.56 | 1.3 |
| 03/14 | 2,333 | 2,390 | 2,320 | 2,327 | +0.29% | 4,577,100 | 9045億4279万 | +13.88% | 13.58 | 1.3 |
| 03/11 | 2,210 | 2,323 | 2,207 | 2,320 | +3.42% | 8,646,300 | 9019億5098万 | +14.12% | 13.54 | 1.3 |
| 03/10 | 2,270 | 2,283 | 2,217 | 2,243 | 0% | 3,487,200 | 8721億4513万 | +10.51% | 13.09 | 1.26 |
| 03/09 | 2,233 | 2,253 | 2,200 | 2,243 | -0.59% | 3,253,800 | 8721億4513万 | +10.62% | 13.09 | 1.26 |
| 03/08 | 2,263 | 2,280 | 2,217 | 2,257 | -0.73% | 4,031,700 | 8773億2876万 | +11.11% | 13.17 | 1.26 |
| 03/07 | 2,310 | 2,343 | 2,263 | 2,273 | -0.73% | 3,997,500 | 8838億829万 | +11.77% | 13.27 | 1.27 |
| 03/04 | 2,230 | 2,313 | 2,227 | 2,290 | +1.78% | 5,553,000 | 8902億8782万 | +12.86% | 13.37 | 1.28 |
| 03/03 | 2,143 | 2,260 | 2,140 | 2,250 | +7.66% | 7,632,300 | 8747億3694万 | +11.28% | 13.13 | 1.26 |
| 03/02 | 2,023 | 2,097 | 2,010 | 2,090 | +7.36% | 5,891,100 | 8125億3343万 | +3.36% | 12.2 | 1.17 |
| 03/01 | 1,953 | 1,967 | 1,890 | 1,947 | -0.85% | 3,005,100 | 7568億944万 | -3.96% | 11.36 | 1.09 |
| 02/29 | 1,997 | 2,043 | 1,963 | 1,963 | +0.68% | 3,275,700 | 7632億8898万 | -3.95% | 11.46 | 1.1 |
| 02/26 | 1,957 | 2,010 | 1,950 | 1,950 | +2.45% | 3,810,300 | 7581億535万 | -5.48% | 11.38 | 1.09 |
| 02/25 | 1,863 | 1,917 | 1,843 | 1,903 | +1.96% | 4,072,500 | 7399億6266万 | -8.32% | 11.11 | 1.07 |
| 02/24 | 1,887 | 1,893 | 1,840 | 1,867 | -3.45% | 4,344,000 | 7257億769万 | -10.73% | 10.89 | 1.05 |
| 02/23 | 1,933 | 2,007 | 1,920 | 1,933 | +1.05% | 2,886,300 | 7516億2582万 | -8.5% | 11.28 | 1.08 |
| 02/22 | 1,880 | 1,943 | 1,873 | 1,913 | 0% | 2,417,100 | 7438億5038万 | -10.09% | 11.17 | 1.07 |
| 02/19 | 1,983 | 1,983 | 1,890 | 1,913 | -4.17% | 3,888,900 | 7438億5038万 | -10.88% | 11.17 | 1.07 |
| 02/18 | 2,000 | 2,033 | 1,977 | 1,997 | +3.1% | 4,003,200 | 7762億4804万 | -7.86% | 11.65 | 1.12 |
| 02/17 | 1,937 | 2,023 | 1,907 | 1,937 | -0.51% | 4,996,500 | 7529億2172万 | -11.2% | 11.3 | 1.09 |
| 02/16 | 1,867 | 1,997 | 1,867 | 1,947 | +2.82% | 6,073,800 | 7568億944万 | -11.23% | 11.36 | 1.09 |
| 02/15 | 1,850 | 1,920 | 1,820 | 1,893 | +6.57% | 5,446,800 | 7360億7494万 | -14.25% | 11.05 | 1.06 |
| 02/12 | 1,743 | 1,833 | 1,743 | 1,777 | -6.16% | 7,727,400 | 6907億1821万 | -20.19% | 10.37 | 1 |
| 02/10 | 1,937 | 1,963 | 1,857 | 1,893 | -1.05% | 7,050,000 | 7360億7494万 | -15.89% | 11.05 | 1.06 |
| 02/09 | 1,933 | 1,977 | 1,893 | 1,913 | -5.9% | 6,844,200 | 7438億5038万 | -15.9% | 11.17 | 1.07 |
| 02/08 | 1,983 | 2,047 | 1,950 | 2,033 | -2.09% | 6,565,200 | 7905億301万 | -11.56% | 11.87 | 1.14 |
| 02/05 | 2,167 | 2,193 | 2,037 | 2,077 | -7.29% | 6,696,000 | 8073億4980万 | -10.57% | 12.12 | 1.16 |
| 02/04 | 2,217 | 2,283 | 2,207 | 2,240 | +1.82% | 5,226,600 | 8708億4922万 | -4.36% | 13.07 | 1.25 |
| 02/03 | 2,257 | 2,283 | 2,183 | 2,200 | -4.9% | 4,630,800 | 8552億9834万 | -6.58% | 12.84 | 1.23 |
| 02/02 | 2,327 | 2,373 | 2,310 | 2,313 | -0.57% | 4,696,500 | 8993億5917万 | -2.35% | 13.5 | 1.3 |
| 02/01 | 2,380 | 2,383 | 2,287 | 2,327 | +7.22% | 6,888,300 | 9045億4279万 | -2.2% | 13.58 | 1.3 |
| 01/29 | 2,107 | 2,197 | 2,060 | 2,170 | +3.33% | 7,179,300 | 8436億3519万 | -9.13% | 12.67 | 1.22 |
| 01/28 | 2,143 | 2,150 | 2,067 | 2,100 | -6.39% | 8,822,400 | 8164億2115万 | -12.72% | 12.26 | 1.18 |
| 01/27 | 2,247 | 2,253 | 2,177 | 2,243 | +1.05% | 7,944,000 | 8721億4513万 | -7.49% | 13.09 | 1.26 |
| 01/26 | 2,297 | 2,303 | 2,203 | 2,220 | -6.33% | 8,427,600 | 8630億7378万 | -9.13% | 12.96 | 1.24 |
| 01/25 | 2,443 | 2,443 | 2,360 | 2,370 | -3.27% | 6,930,300 | 9213億8958万 | -3.89% | 13.83 | 1.33 |
| 01/22 | 2,370 | 2,457 | 2,350 | 2,450 | +7.77% | 6,130,800 | 9524億9134万 | -1.25% | 14.3 | 1.37 |
| 01/21 | 2,300 | 2,400 | 2,270 | 2,273 | -0.44% | 5,496,300 | 8838億829万 | -9.03% | 13.27 | 1.27 |
| 01/20 | 2,397 | 2,403 | 2,277 | 2,283 | -4.73% | 5,454,600 | 8876億9601万 | -9.64% | 13.33 | 1.28 |
| 01/19 | 2,313 | 2,400 | 2,307 | 2,397 | +2.86% | 4,465,800 | 9317億5683万 | -6.09% | 13.99 | 1.34 |
| 01/18 | 2,303 | 2,350 | 2,280 | 2,330 | -2.1% | 5,021,100 | 9058億3870万 | -9.51% | 13.6 | 1.31 |
| 01/15 | 2,437 | 2,467 | 2,360 | 2,380 | -0.97% | 7,403,400 | 9252億7730万 | -8.53% | 13.89 | 1.33 |
| 01/14 | 2,333 | 2,417 | 2,307 | 2,403 | +1.84% | 12,332,700 | 9343億4865万 | -8.48% | 14.03 | 1.35 |
| 01/13 | 2,337 | 2,373 | 2,320 | 2,360 | +5.51% | 5,937,600 | 9175億186万 | -10.78% | 13.77 | 1.32 |
| 01/12 | 2,290 | 2,303 | 2,223 | 2,237 | -3.87% | 6,234,900 | 8695億5332万 | -16.17% | 13.05 | 1.25 |
| 01/08 | 2,287 | 2,367 | 2,267 | 2,327 | -0.29% | 7,116,300 | 9045億4279万 | -13.7% | 13.58 | 1.3 |
| 01/07 | 2,377 | 2,383 | 2,330 | 2,333 | -2.51% | 6,487,800 | 9071億3461万 | -14.34% | 13.62 | 1.31 |
| 01/06 | 2,460 | 2,467 | 2,370 | 2,393 | -4.01% | 7,276,800 | 9304億6093万 | -12.91% | 13.97 | 1.34 |
| 01/05 | 2,517 | 2,533 | 2,480 | 2,493 | -1.19% | 3,395,100 | 9693億3812万 | -9.96% | 14.55 | 1.4 |
| 01/04 | 2,563 | 2,590 | 2,510 | 2,523 | -3.2% | 4,046,100 | 9810億128万 | -9.43% | 14.73 | 1.41 |
| 2015 |
| 12/30 | 2,617 | 2,677 | 2,593 | 2,607 | +0.77% | 2,899,200 | 1兆133億 | -6.94% | 15.21 | 1.46 |
| 12/29 | 2,563 | 2,603 | 2,547 | 2,587 | +0.91% | 2,444,700 | 1兆56億 | -8.08% | 15.1 | 1.45 |
| 12/28 | 2,567 | 2,593 | 2,543 | 2,563 | +0.39% | 1,814,100 | 9965億5216万 | -9.36% | 14.96 | 1.44 |
| 12/25 | 2,527 | 2,573 | 2,517 | 2,553 | +0.13% | 2,229,300 | 9926億6444万 | -10.22% | 14.9 | 1.43 |
| 12/24 | 2,583 | 2,593 | 2,543 | 2,550 | -0.52% | 1,780,800 | 9913億6854万 | -10.78% | 14.88 | 1.43 |
| 12/22 | 2,600 | 2,610 | 2,543 | 2,563 | -1.41% | 2,278,200 | 9965億5216万 | -10.78% | 14.96 | 1.44 |
| 12/21 | 2,580 | 2,603 | 2,527 | 2,600 | +0.26% | 3,611,100 | 1兆108億 | -9.88% | 15.17 | 1.46 |
| 12/18 | 2,653 | 2,737 | 2,587 | 2,593 | -3.23% | 7,706,700 | 1兆82億 | -10.51% | 15.13 | 1.45 |
| 12/17 | 2,830 | 2,833 | 2,660 | 2,680 | -4.06% | 8,723,100 | 1兆419億 | -7.97% | 15.64 | 1.5 |
| 12/16 | 2,813 | 2,833 | 2,740 | 2,793 | +1.09% | 5,355,000 | 1兆859億 | -4.4% | 16.3 | 1.56 |
| 12/15 | 2,853 | 2,853 | 2,753 | 2,763 | -3.94% | 4,145,400 | 1兆743億 | -5.53% | 16.13 | 1.55 |
| 12/14 | 2,917 | 2,920 | 2,850 | 2,877 | -3.58% | 3,044,100 | 1兆1183億 | -1.92% | 16.79 | 1.61 |
| 12/11 | 2,897 | 2,993 | 2,897 | 2,983 | +2.29% | 5,542,800 | 1兆1598億 | +1.75% | 17.41 | 1.67 |
| 12/10 | 2,940 | 2,940 | 2,907 | 2,917 | -1.91% | 2,326,200 | 1兆1339億 | -0.35% | 17.02 | 1.63 |
| 12/09 | 2,990 | 2,990 | 2,950 | 2,973 | -0.45% | 2,529,900 | 1兆1559億 | +1.69% | 17.35 | 1.67 |
| 12/08 | 3,007 | 3,037 | 2,957 | 2,987 | -0.33% | 3,129,600 | 1兆1611億 | +2.6% | 17.43 | 1.67 |
| 12/07 | 2,900 | 3,023 | 2,893 | 2,997 | +4.78% | 4,624,800 | 1兆1650億 | +3.51% | 17.49 | 1.68 |
| 12/04 | 2,893 | 2,900 | 2,853 | 2,860 | -2.83% | 2,693,700 | 1兆1118億 | -0.59% | 16.69 | 1.6 |
| 12/03 | 2,947 | 2,970 | 2,943 | 2,943 | +0.23% | 2,242,200 | 1兆1442億 | +2.81% | 17.18 | 1.65 |
| 12/02 | 2,987 | 2,997 | 2,933 | 2,937 | -2.87% | 3,350,100 | 1兆1416億 | +3.22% | 17.14 | 1.65 |
| 12/01 | 2,960 | 3,027 | 2,947 | 3,023 | +2.49% | 3,592,800 | 1兆1753億 | +6.72% | 17.64 | 1.69 |
| 11/30 | 2,913 | 2,960 | 2,903 | 2,950 | +1.26% | 2,577,900 | 1兆1468億 | +4.83% | 17.22 | 1.65 |
| 11/27 | 2,933 | 2,943 | 2,907 | 2,913 | 0% | 1,899,600 | 1兆1326億 | +4.2% | 17 | 1.63 |
| 11/26 | 2,930 | 2,940 | 2,907 | 2,913 | +0.69% | 2,354,100 | 1兆1326億 | +4.91% | 17 | 1.63 |
| 11/25 | 2,923 | 2,923 | 2,873 | 2,893 | -1.14% | 2,423,400 | 1兆1248億 | +5.06% | 16.89 | 1.62 |
| 11/24 | 2,947 | 2,957 | 2,927 | 2,927 | -0.57% | 2,132,400 | 1兆1378億 | +7.13% | 17.08 | 1.64 |
| 11/20 | 2,947 | 2,950 | 2,917 | 2,943 | -0.56% | 2,073,000 | 1兆1442億 | +8.65% | 17.18 | 1.65 |
| 11/19 | 2,957 | 2,970 | 2,933 | 2,960 | +1.37% | 3,097,800 | 1兆1507億 | +10.24% | 17.27 | 1.66 |
| 11/18 | 2,933 | 2,960 | 2,917 | 2,920 | +0.23% | 2,760,000 | 1兆1352億 | +9.77% | 17.04 | 1.64 |
| 11/17 | 2,900 | 2,930 | 2,897 | 2,913 | +1.86% | 2,779,800 | 1兆1326億 | +10.4% | 17 | 1.63 |
| 11/16 | 2,850 | 2,873 | 2,847 | 2,860 | -2.5% | 2,518,800 | 1兆1118億 | +9.16% | 16.69 | 1.6 |
| 11/13 | 2,857 | 2,940 | 2,853 | 2,933 | -0.34% | 3,158,400 | 1兆1403億 | +12.82% | 17.12 | 1.64 |
| 11/12 | 2,910 | 2,963 | 2,893 | 2,943 | +0.68% | 2,714,400 | 1兆1442億 | +14.17% | 17.18 | 1.65 |
| 11/11 | 2,867 | 2,933 | 2,843 | 2,923 | +1.39% | 3,432,000 | 1兆1365億 | +14.37% | 17.06 | 1.64 |
| 11/10 | 2,900 | 2,943 | 2,840 | 2,883 | -2.15% | 4,795,500 | 1兆1209億 | +13.79% | 16.83 | 1.62 |
| 11/09 | 2,880 | 2,957 | 2,880 | 2,947 | +3.15% | 4,500,000 | 1兆1455億 | +17.26% | 17.2 | 1.65 |
| 11/06 | 2,860 | 2,867 | 2,820 | 2,857 | 0% | 2,952,300 | 1兆1105億 | +14.82% | 16.67 | 1.6 |
| 11/05 | 2,853 | 2,903 | 2,830 | 2,857 | +0.71% | 3,489,300 | 1兆1105億 | +15.98% | 16.67 | 1.6 |
| 11/04 | 2,747 | 2,870 | 2,747 | 2,837 | +7.31% | 9,957,900 | 1兆1028億 | +16.45% | 16.55 | 1.59 |
