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 | 1,979 | 2,004 | 1,960 | 1,962 | +0.82% | 3,067,900 | 3888億8426万 | -4.25% | 9.85 | 1.68 |
| 03/30 | 2,080 | 2,084 | 1,938 | 1,946 | -5.94% | 5,432,300 | 3857億1293万 | -4.61% | 9.77 | 1.67 |
| 03/29 | 2,108 | 2,108 | 2,027 | 2,069 | -2.64% | 3,174,100 | 4100億9252万 | +1.72% | 10.38 | 1.77 |
| 03/28 | 2,118 | 2,133 | 2,086 | 2,125 | +2.21% | 2,835,900 | 4211億9218万 | +4.99% | 10.66 | 1.82 |
| 03/25 | 2,026 | 2,085 | 2,011 | 2,079 | +3.07% | 2,485,000 | 4120億7461万 | +3.33% | 10.43 | 1.78 |
| 03/24 | 2,019 | 2,053 | 1,995 | 2,017 | -0.69% | 3,386,200 | 3997億8570万 | +0.5% | 10.12 | 1.73 |
| 03/23 | 2,121 | 2,124 | 2,021 | 2,031 | -3.88% | 3,618,300 | 4025億6062万 | +1.6% | 10.19 | 1.74 |
| 03/22 | 2,140 | 2,153 | 2,084 | 2,113 | +1.83% | 3,263,200 | 4124億1138万 | +6.13% | 10.44 | 1.78 |
| 03/18 | 2,146 | 2,158 | 2,047 | 2,075 | -3.71% | 3,885,700 | 4049億9461万 | +4.9% | 10.25 | 1.75 |
| 03/17 | 2,210 | 2,266 | 2,116 | 2,155 | -0.37% | 4,756,700 | 4206億886万 | +9.89% | 10.65 | 1.82 |
| 03/16 | 2,110 | 2,190 | 2,096 | 2,163 | +3.44% | 4,348,100 | 4221億7028万 | +11.04% | 10.69 | 1.83 |
| 03/15 | 2,176 | 2,183 | 2,057 | 2,091 | -3.91% | 4,608,900 | 4081億1746万 | +7.95% | 10.33 | 1.76 |
| 03/14 | 2,142 | 2,205 | 2,140 | 2,176 | +3.57% | 3,350,700 | 4247億760万 | +12.4% | 10.75 | 1.84 |
| 03/11 | 2,017 | 2,114 | 1,994 | 2,101 | +1.6% | 4,791,000 | 4100億6924万 | +8.8% | 10.38 | 1.77 |
| 03/10 | 2,105 | 2,128 | 2,049 | 2,068 | +0.05% | 2,727,300 | 4036億2836万 | +7.09% | 10.22 | 1.75 |
| 03/09 | 2,041 | 2,085 | 2,021 | 2,067 | -1.62% | 3,117,100 | 4034億3318万 | +6.82% | 10.21 | 1.74 |
| 03/08 | 2,136 | 2,155 | 2,052 | 2,101 | -3.09% | 4,480,600 | 4100億6924万 | +8.02% | 10.38 | 1.77 |
| 03/07 | 2,181 | 2,203 | 2,143 | 2,168 | -1.32% | 4,638,000 | 4231億4617万 | +10.67% | 10.71 | 1.83 |
| 03/04 | 2,181 | 2,310 | 2,169 | 2,197 | +3.1% | 9,018,900 | 4288億634万 | +11.81% | 10.86 | 1.85 |
| 03/03 | 2,043 | 2,135 | 2,043 | 2,131 | +4.31% | 6,906,600 | 4159億2458万 | +8.39% | 10.53 | 1.8 |
| 03/02 | 1,932 | 2,089 | 1,913 | 2,043 | +12.75% | 9,943,800 | 3987億4891万 | +2.77% | 10.09 | 1.72 |
| 03/01 | 1,836 | 1,848 | 1,773 | 1,812 | -2.37% | 4,827,100 | 3536億6276万 | -10.03% | 8.95 | 1.53 |
| 02/29 | 1,880 | 1,952 | 1,836 | 1,856 | -0.38% | 5,294,300 | 3622億5060万 | -9.6% | 9.17 | 1.57 |
| 02/26 | 1,863 | 1,891 | 1,851 | 1,863 | +3.1% | 3,863,300 | 3636億1685万 | -10.82% | 9.21 | 1.57 |
| 02/25 | 1,759 | 1,816 | 1,752 | 1,807 | +3.73% | 3,513,200 | 3526億8687万 | -14.64% | 8.93 | 1.53 |
| 02/24 | 1,738 | 1,784 | 1,712 | 1,742 | -3.65% | 4,203,700 | 3400億29万 | -18.94% | 8.61 | 1.47 |
| 02/23 | 1,820 | 1,884 | 1,803 | 1,808 | +0.22% | 4,412,300 | 3528億8205万 | -17.41% | 8.93 | 1.53 |
| 02/22 | 1,805 | 1,837 | 1,775 | 1,804 | -1.85% | 4,098,400 | 3521億134万 | -18.92% | 8.91 | 1.52 |
| 02/19 | 1,914 | 1,920 | 1,812 | 1,838 | -5.65% | 5,645,600 | 3587億3739万 | -18.74% | 9.08 | 1.55 |
| 02/18 | 1,920 | 1,987 | 1,885 | 1,948 | +6.51% | 6,255,700 | 3802億699万 | -15.27% | 9.63 | 1.64 |
| 02/17 | 1,822 | 1,956 | 1,804 | 1,829 | +0.49% | 7,189,300 | 3569億8079万 | -21.77% | 9.04 | 1.54 |
| 02/16 | 1,772 | 1,871 | 1,759 | 1,820 | +2.36% | 5,384,300 | 3552億2419万 | -23.43% | 8.99 | 1.54 |
| 02/15 | 1,803 | 1,805 | 1,717 | 1,778 | +7.17% | 4,243,800 | 3470億2670万 | -26.53% | 8.79 | 1.5 |
| 02/12 | 1,734 | 1,747 | 1,647 | 1,659 | -9.54% | 8,383,000 | 3238億51万 | -32.7% | 8.2 | 1.4 |
| 02/10 | 1,905 | 1,937 | 1,779 | 1,834 | -2.13% | 6,470,000 | 3579億5668万 | -27.22% | 9.06 | 1.55 |
| 02/09 | 1,940 | 1,951 | 1,864 | 1,874 | -9.47% | 5,554,500 | 3657億6380万 | -27.14% | 9.26 | 1.58 |
| 02/08 | 2,000 | 2,084 | 1,952 | 2,070 | +1.22% | 4,108,200 | 4040億1872万 | -21.11% | 10.23 | 1.75 |
| 02/05 | 2,047 | 2,100 | 2,010 | 2,045 | -3.17% | 4,597,600 | 3991億3926万 | -23.52% | 10.1 | 1.73 |
| 02/04 | 2,050 | 2,156 | 2,043 | 2,112 | -2.13% | 6,297,900 | 4122億1620万 | -22.44% | 10.44 | 1.78 |
| 02/03 | 2,219 | 2,234 | 2,137 | 2,158 | -7.58% | 6,326,000 | 4211億9439万 | -21.95% | 10.66 | 1.82 |
| 02/02 | 2,290 | 2,390 | 2,277 | 2,335 | -4.15% | 5,714,300 | 4557億4092万 | -16.76% | 11.54 | 1.97 |
| 02/01 | 2,432 | 2,466 | 2,400 | 2,436 | +4.19% | 6,105,600 | 4754億5391万 | -14.13% | 12.04 | 2.06 |
| 01/29 | 2,287 | 2,377 | 2,213 | 2,338 | +5.89% | 11,733,400 | 4563億2646万 | -18.42% | 11.55 | 1.97 |
| 01/28 | 2,374 | 2,414 | 2,182 | 2,208 | -17.43% | 13,485,300 | 4309億5330万 | -23.89% | 10.91 | 1.86 |
| 01/27 | 2,730 | 2,740 | 2,638 | 2,674 | -1.4% | 4,882,000 | 5219億631万 | -9.14% | 13.21 | 2.26 |
| 01/26 | 2,719 | 2,740 | 2,676 | 2,712 | -2.06% | 3,387,800 | 5293億2308万 | -8.72% | 13.4 | 2.29 |
| 01/25 | 2,866 | 2,871 | 2,766 | 2,769 | +0.11% | 3,975,800 | 5404億4823万 | -7.61% | 13.68 | 2.34 |
| 01/22 | 2,700 | 2,772 | 2,669 | 2,766 | +7.88% | 4,698,300 | 5398億6269万 | -8.41% | 13.67 | 2.33 |
| 01/21 | 2,602 | 2,733 | 2,561 | 2,564 | -1.61% | 5,026,400 | 5002億906万 | -15.88% | 12.66 | 2.16 |
| 01/20 | 2,761 | 2,764 | 2,596 | 2,606 | -5.13% | 3,504,100 | 5084億281万 | -15.66% | 12.87 | 2.2 |
| 01/19 | 2,698 | 2,754 | 2,658 | 2,747 | +1.7% | 2,742,000 | 5359億1041万 | -12.18% | 13.57 | 2.32 |
| 01/18 | 2,626 | 2,732 | 2,611 | 2,701 | -0.92% | 4,480,200 | 5269億3630万 | -14.61% | 13.34 | 2.28 |
| 01/15 | 2,820 | 2,844 | 2,710 | 2,726 | -1.62% | 3,779,600 | 5318億1353万 | -14.89% | 13.46 | 2.3 |
| 01/14 | 2,760 | 2,783 | 2,685 | 2,771 | -5.14% | 5,460,300 | 5405億9255万 | -14.58% | 13.69 | 2.34 |
| 01/13 | 2,920 | 2,955 | 2,886 | 2,921 | +4.1% | 4,232,800 | 5698億5595万 | -10.97% | 14.43 | 2.46 |
| 01/12 | 2,835 | 2,870 | 2,789 | 2,806 | -2.74% | 4,308,700 | 5474億2068万 | -15.3% | 13.86 | 2.37 |
| 01/08 | 2,815 | 2,965 | 2,781 | 2,885 | -0.59% | 7,613,800 | 5628億3274万 | -13.91% | 14.25 | 2.43 |
| 01/07 | 2,985 | 3,025 | 2,898 | 2,902 | -4.38% | 6,962,600 | 5661億4925万 | -14.42% | 14.33 | 2.45 |
| 01/06 | 3,030 | 3,050 | 2,925 | 3,035 | -3.19% | 8,138,600 | 5920億9614万 | -11.52% | 14.99 | 2.56 |
| 01/05 | 3,165 | 3,190 | 3,110 | 3,135 | -1.42% | 3,129,200 | 6116億507万 | -9.47% | 15.48 | 2.64 |
| 01/04 | 3,220 | 3,285 | 3,160 | 3,180 | -4.07% | 4,433,100 | 6203億8409万 | -8.99% | 15.71 | 2.68 |
| 2015 |
| 12/30 | 3,330 | 3,365 | 3,290 | 3,315 | +1.38% | 3,376,200 | 6470億1549万 | -6.01% | 16.38 | 2.8 |
| 12/29 | 3,220 | 3,310 | 3,190 | 3,270 | +3.32% | 3,806,200 | 6382億3247万 | -8.17% | 16.16 | 2.76 |
| 12/28 | 3,175 | 3,215 | 3,125 | 3,165 | -0.16% | 2,978,900 | 6177億3877万 | -11.89% | 15.64 | 2.67 |
| 12/25 | 3,105 | 3,225 | 3,090 | 3,170 | +1.77% | 3,918,900 | 6187億1466万 | -12.53% | 15.66 | 2.68 |
| 12/24 | 3,160 | 3,185 | 3,090 | 3,115 | -1.89% | 3,966,000 | 6079億7986万 | -14.77% | 15.39 | 2.63 |
| 12/22 | 3,220 | 3,260 | 3,165 | 3,175 | -1.24% | 2,876,400 | 6196億9055万 | -13.89% | 15.69 | 2.68 |
| 12/21 | 3,150 | 3,225 | 3,130 | 3,215 | -0.92% | 6,276,400 | 6253億2105万 | -13.39% | 15.83 | 2.7 |
| 12/18 | 3,340 | 3,365 | 3,195 | 3,245 | -3.85% | 7,920,300 | 6311億5608万 | -13.17% | 15.98 | 2.73 |
| 12/17 | 3,345 | 3,395 | 3,285 | 3,375 | +0.6% | 5,921,700 | 6564億4122万 | -10.24% | 16.62 | 2.84 |
| 12/16 | 3,415 | 3,435 | 3,260 | 3,355 | -0.3% | 6,901,600 | 6525億5120万 | -11.24% | 16.52 | 2.82 |
| 12/15 | 3,415 | 3,425 | 3,330 | 3,365 | -2.6% | 6,222,700 | 6544億9621万 | -11.47% | 16.57 | 2.83 |
| 12/14 | 3,465 | 3,470 | 3,390 | 3,455 | -4.29% | 6,158,700 | 6720億131万 | -9.7% | 17.01 | 2.91 |
| 12/11 | 3,560 | 3,670 | 3,560 | 3,610 | +1.4% | 3,383,500 | 7021億4898万 | -6.06% | 17.77 | 3.04 |
| 12/10 | 3,565 | 3,590 | 3,525 | 3,560 | -1.52% | 4,284,200 | 6924億2393万 | -7.58% | 17.53 | 2.99 |
| 12/09 | 3,610 | 3,660 | 3,570 | 3,615 | -2.69% | 5,041,100 | 7031億2149万 | -6.4% | 17.8 | 3.04 |
| 12/08 | 3,780 | 3,780 | 3,705 | 3,715 | -0.67% | 2,559,800 | 7225億7160万 | -4.01% | 18.29 | 3.12 |
| 12/07 | 3,750 | 3,795 | 3,735 | 3,740 | +0.94% | 1,963,600 | 7274億3413万 | -3.43% | 18.41 | 3.15 |
| 12/04 | 3,655 | 3,725 | 3,650 | 3,705 | -0.4% | 3,664,600 | 7206億2659万 | -4.16% | 18.24 | 3.12 |
| 12/03 | 3,725 | 3,740 | 3,665 | 3,720 | -0.67% | 3,560,300 | 7235億4411万 | -3.6% | 18.32 | 3.13 |
| 12/02 | 3,810 | 3,830 | 3,725 | 3,745 | -4.1% | 5,813,600 | 7284億663万 | -2.68% | 18.44 | 3.15 |
| 12/01 | 3,850 | 3,905 | 3,815 | 3,905 | +0.9% | 3,726,900 | 7595億2681万 | +1.67% | 19.23 | 3.28 |
| 11/30 | 3,885 | 3,920 | 3,825 | 3,870 | +0.13% | 4,081,200 | 7527億1927万 | +1.18% | 19.05 | 3.26 |
| 11/27 | 3,880 | 3,895 | 3,820 | 3,865 | -1.15% | 4,505,700 | 7517億4677万 | +1.52% | 19.03 | 3.25 |
| 11/26 | 3,980 | 3,990 | 3,870 | 3,910 | -2.25% | 4,215,400 | 7604億9932万 | +3.25% | 19.25 | 3.29 |
| 11/25 | 4,095 | 4,120 | 3,985 | 4,000 | -3.96% | 5,515,900 | 7780億442万 | +6.35% | 19.69 | 3.36 |
| 11/24 | 4,095 | 4,205 | 4,090 | 4,165 | +3.09% | 5,339,200 | 8100億9710万 | +11.66% | 20.51 | 3.5 |
| 11/20 | 3,975 | 4,045 | 3,965 | 4,040 | +1.64% | 2,688,700 | 7856億2753万 | +9.34% | 19.89 | 3.4 |
| 11/19 | 4,005 | 4,040 | 3,955 | 3,975 | +1.02% | 3,221,500 | 7729億8748万 | +8.43% | 19.57 | 3.34 |
| 11/18 | 3,970 | 4,035 | 3,930 | 3,935 | +0.51% | 4,356,000 | 7652億899万 | +8.19% | 19.37 | 3.31 |
| 11/17 | 3,875 | 3,970 | 3,850 | 3,915 | +3.03% | 4,597,100 | 7613億1975万 | +8.33% | 19.27 | 3.29 |
| 11/16 | 3,775 | 3,825 | 3,770 | 3,800 | -0.91% | 2,579,300 | 7389億5659万 | +5.79% | 18.71 | 3.2 |
| 11/13 | 3,785 | 3,875 | 3,785 | 3,835 | +0.13% | 3,149,400 | 7457億6277万 | +7.36% | 18.88 | 3.23 |
| 11/12 | 3,830 | 3,910 | 3,815 | 3,830 | -1.03% | 3,660,500 | 7447億9045万 | +7.8% | 18.85 | 3.22 |
| 11/11 | 3,770 | 3,880 | 3,755 | 3,870 | -0.39% | 3,866,400 | 7525億6895万 | +9.29% | 19.05 | 3.25 |
| 11/10 | 3,905 | 3,940 | 3,765 | 3,885 | -2.39% | 6,059,900 | 7554億8588万 | +10.09% | 19.12 | 3.27 |
| 11/09 | 3,930 | 3,985 | 3,925 | 3,980 | +2.71% | 3,408,500 | 7739億5979万 | +13.23% | 19.59 | 3.35 |
| 11/06 | 3,850 | 3,895 | 3,825 | 3,875 | +0.78% | 3,041,100 | 7535億4126万 | +10.97% | 19.08 | 3.26 |
| 11/05 | 3,825 | 3,870 | 3,780 | 3,845 | +0.65% | 4,512,100 | 7477億739万 | +10.77% | 18.93 | 3.23 |
| 11/04 | 3,875 | 3,900 | 3,815 | 3,820 | +0.66% | 5,253,000 | 7428億4583万 | +10.82% | 18.8 | 3.21 |
