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 | 2,371 | 2,418 | 2,352 | 2,374 | -1.33% | 158,100 | 639億3431万 | +2.82% | 9.3 | 1.01 |
| 03/30 | 2,402 | 2,471 | 2,391 | 2,406 | +0.67% | 204,900 | 647億9610万 | +4.7% | 9.42 | 1.02 |
| 03/29 | 2,364 | 2,395 | 2,350 | 2,390 | -0.08% | 80,900 | 643億6521万 | +4.46% | 9.36 | 1.02 |
| 03/28 | 2,437 | 2,450 | 2,362 | 2,392 | -0.08% | 125,500 | 644億1907万 | +5.05% | 9.37 | 1.02 |
| 03/25 | 2,345 | 2,408 | 2,331 | 2,394 | +1.83% | 126,500 | 644億7293万 | +5.56% | 9.37 | 1.02 |
| 03/24 | 2,319 | 2,363 | 2,290 | 2,351 | +0.9% | 146,400 | 633億1490万 | +3.93% | 9.21 | 1 |
| 03/23 | 2,372 | 2,374 | 2,321 | 2,330 | -1.65% | 112,900 | 627億4934万 | +3.23% | 9.12 | 0.99 |
| 03/22 | 2,350 | 2,381 | 2,325 | 2,369 | +1.94% | 122,500 | 637億9965万 | +5.29% | 9.28 | 1.01 |
| 03/18 | 2,382 | 2,398 | 2,301 | 2,324 | -2.31% | 161,200 | 625億8776万 | +3.66% | 9.1 | 0.99 |
| 03/17 | 2,372 | 2,472 | 2,344 | 2,379 | +0.34% | 244,300 | 640億6897万 | +6.68% | 9.31 | 1.01 |
| 03/16 | 2,330 | 2,391 | 2,318 | 2,371 | +1.28% | 206,100 | 638億5352万 | +6.71% | 9.28 | 1.01 |
| 03/15 | 2,395 | 2,396 | 2,320 | 2,341 | -2.78% | 249,700 | 630億4559万 | +5.64% | 9.17 | 1 |
| 03/14 | 2,362 | 2,432 | 2,358 | 2,408 | +3.66% | 168,900 | 648億4997万 | +8.42% | 9.43 | 1.02 |
| 03/11 | 2,262 | 2,339 | 2,262 | 2,323 | +0.78% | 140,500 | 625億6083万 | +4.55% | 9.1 | 0.99 |
| 03/10 | 2,329 | 2,343 | 2,282 | 2,305 | +0.61% | 231,200 | 620億7607万 | +3.36% | 9.02 | 0.98 |
| 03/09 | 2,264 | 2,299 | 2,222 | 2,291 | +0.57% | 177,300 | 616億9903万 | +2.37% | 8.97 | 0.97 |
| 03/08 | 2,283 | 2,317 | 2,205 | 2,278 | -0.35% | 274,300 | 613億4893万 | +0.98% | 8.92 | 0.97 |
| 03/07 | 2,374 | 2,375 | 2,281 | 2,286 | -1.97% | 162,600 | 615億6438万 | +0.44% | 8.95 | 0.97 |
| 03/04 | 2,301 | 2,348 | 2,271 | 2,332 | +1.17% | 351,600 | 628億321万 | +1.97% | 9.13 | 0.99 |
| 03/03 | 2,233 | 2,311 | 2,233 | 2,305 | +2.22% | 306,000 | 620億7607万 | +0.7% | 9.02 | 0.98 |
| 03/02 | 2,199 | 2,294 | 2,173 | 2,255 | +7.28% | 379,200 | 607億2952万 | -1.96% | 8.83 | 0.96 |
| 03/01 | 2,129 | 2,137 | 2,034 | 2,102 | -1.78% | 323,900 | 566億906万 | -9.04% | 8.23 | 0.89 |
| 02/29 | 2,178 | 2,218 | 2,140 | 2,140 | -0.23% | 195,400 | 576億3244万 | -8.23% | 8.38 | 0.91 |
| 02/26 | 2,187 | 2,205 | 2,129 | 2,145 | +0.33% | 209,400 | 577億6710万 | -8.68% | 8.4 | 0.91 |
| 02/25 | 2,111 | 2,150 | 2,099 | 2,138 | +2.1% | 235,100 | 575億7858万 | -9.37% | 8.37 | 0.91 |
| 02/24 | 2,117 | 2,141 | 2,071 | 2,094 | -2.38% | 205,000 | 563億9362万 | -11.53% | 8.2 | 0.89 |
| 02/23 | 2,169 | 2,214 | 2,135 | 2,145 | +0.33% | 230,800 | 577億6710万 | -9.84% | 8.4 | 0.91 |
| 02/22 | 2,120 | 2,174 | 2,103 | 2,138 | -0.28% | 230,100 | 575億7858万 | -10.36% | 8.37 | 0.91 |
| 02/19 | 2,233 | 2,233 | 2,132 | 2,144 | -5.47% | 310,100 | 577億4017万 | -10.33% | 8.39 | 0.91 |
| 02/18 | 2,269 | 2,295 | 2,250 | 2,268 | +2.76% | 320,400 | 610億7962万 | -5.46% | 8.88 | 0.97 |
| 02/17 | 2,178 | 2,249 | 2,170 | 2,207 | +1.56% | 338,800 | 594億3682万 | -8.23% | 8.64 | 0.94 |
| 02/16 | 2,151 | 2,225 | 2,121 | 2,173 | +0.32% | 304,200 | 585億2117万 | -9.83% | 8.51 | 0.92 |
| 02/15 | 2,164 | 2,188 | 2,089 | 2,166 | +7.55% | 342,500 | 583億3265万 | -10.5% | 8.48 | 0.92 |
| 02/12 | 2,048 | 2,100 | 2,005 | 2,014 | -8.04% | 321,200 | 542億3913万 | -17.15% | 7.89 | 0.86 |
| 02/10 | 2,249 | 2,260 | 2,130 | 2,190 | -1.35% | 319,900 | 589億7900万 | -10.65% | 8.57 | 0.93 |
| 02/09 | 2,328 | 2,328 | 2,192 | 2,220 | -9.42% | 440,300 | 597億8693万 | -9.94% | 8.69 | 0.94 |
| 02/08 | 2,402 | 2,470 | 2,383 | 2,451 | +0.08% | 169,000 | 660億800万 | -1.13% | 9.6 | 1.04 |
| 02/05 | 2,450 | 2,512 | 2,411 | 2,449 | -2.31% | 368,700 | 659億5414万 | -1.57% | 9.59 | 1.04 |
| 02/04 | 2,504 | 2,558 | 2,472 | 2,507 | -0.4% | 337,700 | 675億1614万 | +0.44% | 9.82 | 1.07 |
| 02/03 | 2,650 | 2,655 | 2,493 | 2,517 | -7.73% | 442,900 | 677億8545万 | +0.72% | 9.86 | 1.07 |
| 02/02 | 2,767 | 2,773 | 2,716 | 2,728 | -2.4% | 389,800 | 734億6790万 | +9.12% | 10.68 | 1.16 |
| 02/01 | 2,700 | 2,809 | 2,677 | 2,795 | +9.09% | 525,000 | 752億7228万 | +12.11% | 10.94 | 1.19 |
| 01/29 | 2,518 | 2,613 | 2,491 | 2,562 | +7.87% | 900,600 | 689億9735万 | +3.06% | 10.03 | 1.09 |
| 01/28 | 2,547 | 2,551 | 2,359 | 2,375 | -7.7% | 746,000 | 639億6124万 | -4.43% | 9.3 | 1.01 |
| 01/27 | 2,590 | 2,609 | 2,521 | 2,573 | +1.18% | 316,100 | 692億9359万 | +3.17% | 10.07 | 1.09 |
| 01/26 | 2,584 | 2,620 | 2,541 | 2,543 | -2.9% | 291,500 | 684億8566万 | +1.92% | 9.96 | 1.08 |
| 01/25 | 2,590 | 2,676 | 2,563 | 2,619 | +2.18% | 411,200 | 705億3242万 | +4.8% | 10.25 | 1.11 |
| 01/22 | 2,513 | 2,571 | 2,489 | 2,563 | +6.57% | 465,300 | 690億2428万 | +2.64% | 10.04 | 1.09 |
| 01/21 | 2,374 | 2,489 | 2,366 | 2,405 | +3.26% | 432,100 | 647億6917万 | -3.72% | 9.42 | 1.02 |
| 01/20 | 2,386 | 2,407 | 2,325 | 2,329 | -3.16% | 288,800 | 627億2241万 | -7.14% | 9.12 | 0.99 |
| 01/19 | 2,324 | 2,447 | 2,321 | 2,405 | +4.79% | 436,300 | 647億6917万 | -4.64% | 9.42 | 1.02 |
| 01/18 | 2,212 | 2,317 | 2,212 | 2,295 | +0.44% | 191,500 | 618億676万 | -9.5% | 8.99 | 0.98 |
| 01/15 | 2,377 | 2,391 | 2,264 | 2,285 | -1.8% | 330,100 | 615億3745万 | -10.5% | 8.95 | 0.97 |
| 01/14 | 2,316 | 2,334 | 2,280 | 2,327 | -3.64% | 260,100 | 626億6855万 | -9.7% | 9.11 | 0.99 |
| 01/13 | 2,337 | 2,435 | 2,336 | 2,415 | +2.55% | 200,900 | 650億3848万 | -6.94% | 9.46 | 1.03 |
| 01/12 | 2,375 | 2,410 | 2,350 | 2,355 | -2.48% | 183,300 | 634億2262万 | -9.87% | 9.22 | 1 |
| 01/08 | 2,380 | 2,457 | 2,375 | 2,415 | -0.74% | 208,100 | 650億3848万 | -8.35% | 9.46 | 1.03 |
| 01/07 | 2,481 | 2,491 | 2,430 | 2,433 | -2.95% | 154,700 | 655億2324万 | -8.36% | 9.53 | 1.04 |
| 01/06 | 2,539 | 2,542 | 2,468 | 2,507 | -1.34% | 255,300 | 675億1614万 | -6.28% | 9.82 | 1.07 |
| 01/05 | 2,578 | 2,584 | 2,514 | 2,541 | -1.97% | 246,800 | 684億3180万 | -5.57% | 9.95 | 1.08 |
| 01/04 | 2,639 | 2,680 | 2,580 | 2,592 | -2.63% | 143,600 | 698億528万 | -4.28% | 10.15 | 1.1 |
| 2015 |
| 12/30 | 2,654 | 2,662 | 2,611 | 2,662 | +0.26% | 147,200 | 716億9045万 | -2.13% | 10.42 | 1.13 |
| 12/29 | 2,583 | 2,657 | 2,573 | 2,655 | +2.95% | 148,400 | 715億194万 | -2.71% | 10.4 | 1.13 |
| 12/28 | 2,535 | 2,584 | 2,535 | 2,579 | +1.74% | 140,700 | 694億5518万 | -5.88% | 10.1 | 1.1 |
| 12/25 | 2,511 | 2,541 | 2,483 | 2,535 | -0.86% | 208,300 | 682億7021万 | -7.89% | 9.93 | 1.08 |
| 12/24 | 2,626 | 2,637 | 2,550 | 2,557 | -2.18% | 176,800 | 688億6269万 | -7.56% | 10.01 | 1.09 |
| 12/22 | 2,600 | 2,629 | 2,598 | 2,614 | +2.39% | 209,200 | 703億9776万 | -6.01% | 10.23 | 1.11 |
| 12/21 | 2,550 | 2,569 | 2,502 | 2,553 | -1.81% | 273,700 | 687億5497万 | -8.56% | 10 | 1.09 |
| 12/18 | 2,616 | 2,680 | 2,584 | 2,600 | -0.04% | 310,800 | 700億2073万 | -7.37% | 10.18 | 1.11 |
| 12/17 | 2,699 | 2,705 | 2,585 | 2,601 | -1.59% | 279,000 | 700億4766万 | -7.8% | 10.18 | 1.11 |
| 12/16 | 2,627 | 2,653 | 2,617 | 2,643 | +3.16% | 225,000 | 711億7876万 | -6.84% | 10.35 | 1.12 |
| 12/15 | 2,623 | 2,655 | 2,554 | 2,562 | -0.66% | 248,400 | 689億9735万 | -10.14% | 10.03 | 1.09 |
| 12/14 | 2,557 | 2,597 | 2,532 | 2,579 | -2.94% | 358,300 | 694億5518万 | -10.17% | 10.1 | 1.1 |
| 12/11 | 2,651 | 2,694 | 2,646 | 2,657 | -0.78% | 244,800 | 715億5580万 | -8.03% | 10.4 | 1.13 |
| 12/10 | 2,711 | 2,729 | 2,674 | 2,678 | -2.58% | 195,200 | 721億2135万 | -7.81% | 10.49 | 1.14 |
| 12/09 | 2,716 | 2,794 | 2,716 | 2,749 | +0.26% | 325,300 | 740億3345万 | -5.86% | 10.76 | 1.17 |
| 12/08 | 2,840 | 2,864 | 2,728 | 2,742 | -4.69% | 416,400 | 738億4494万 | -6.42% | 10.74 | 1.17 |
| 12/07 | 2,850 | 2,888 | 2,834 | 2,877 | +3.75% | 230,400 | 774億8063万 | -2.18% | 11.26 | 1.22 |
| 12/04 | 2,795 | 2,814 | 2,761 | 2,773 | -2.94% | 271,300 | 746億7980万 | -5.65% | 10.86 | 1.18 |
| 12/03 | 2,897 | 2,904 | 2,852 | 2,857 | -1.96% | 208,900 | 769億4201万 | -2.89% | 11.19 | 1.22 |
| 12/02 | 2,904 | 2,924 | 2,860 | 2,914 | -0.41% | 229,800 | 784億7708万 | -0.92% | 11.41 | 1.24 |
| 12/01 | 2,911 | 2,971 | 2,911 | 2,926 | +0.34% | 170,400 | 788億25万 | -0.41% | 11.46 | 1.24 |
| 11/30 | 2,898 | 2,928 | 2,887 | 2,916 | -0.1% | 171,900 | 785億3094万 | -0.61% | 11.42 | 1.24 |
| 11/27 | 2,980 | 2,982 | 2,891 | 2,919 | -1.29% | 141,100 | 786億1173万 | -0.34% | 11.43 | 1.24 |
| 11/26 | 2,900 | 3,035 | 2,900 | 2,957 | +2.57% | 262,700 | 796億3511万 | +1.2% | 11.58 | 1.26 |
| 11/25 | 2,904 | 2,904 | 2,868 | 2,883 | -0.79% | 65,000 | 776億4222万 | -0.93% | 11.29 | 1.23 |
| 11/24 | 2,884 | 2,933 | 2,884 | 2,906 | -0.48% | 127,800 | 782億6163万 | +0.1% | 11.38 | 1.24 |
| 11/20 | 2,880 | 2,926 | 2,858 | 2,920 | +1.07% | 96,200 | 786億3866万 | +0.79% | 11.43 | 1.24 |
| 11/19 | 2,939 | 2,946 | 2,882 | 2,889 | +0.28% | 132,100 | 778億380万 | 0% | 11.31 | 1.23 |
| 11/18 | 2,923 | 2,932 | 2,867 | 2,881 | -1.34% | 151,700 | 775億8835万 | -0.03% | 11.28 | 1.23 |
| 11/17 | 2,967 | 2,978 | 2,916 | 2,920 | +0.55% | 103,100 | 786億3866万 | +1.42% | 11.43 | 1.24 |
| 11/16 | 2,868 | 2,921 | 2,852 | 2,904 | -0.51% | 142,900 | 782億777万 | +1.11% | 11.37 | 1.24 |
| 11/13 | 2,883 | 2,924 | 2,845 | 2,919 | -0.98% | 315,700 | 786億1173万 | +1.96% | 11.43 | 1.24 |
| 11/12 | 3,010 | 3,020 | 2,943 | 2,948 | -2.22% | 216,600 | 793億9273万 | +3.29% | 11.54 | 1.25 |
| 11/11 | 2,950 | 3,030 | 2,937 | 3,015 | +0.74% | 271,800 | 811億9711万 | +5.94% | 11.8 | 1.28 |
| 11/10 | 3,005 | 3,040 | 2,970 | 2,993 | -2.03% | 225,000 | 806億463万 | +5.61% | 11.72 | 1.27 |
| 11/09 | 3,045 | 3,070 | 3,005 | 3,055 | +1.33% | 227,500 | 822億7436万 | +8.33% | 11.96 | 1.3 |
| 11/06 | 3,080 | 3,080 | 2,997 | 3,015 | -1.95% | 190,300 | 811億9711万 | +7.64% | 11.8 | 1.28 |
| 11/05 | 3,050 | 3,085 | 3,020 | 3,075 | +0.99% | 268,400 | 828億1298万 | +10.81% | 12.04 | 1.31 |
| 11/04 | 3,030 | 3,080 | 3,020 | 3,045 | +1.33% | 281,300 | 820億505万 | +11.13% | 11.92 | 1.3 |
