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 | 1,736 | 1,744 | 1,713 | 1,713 | -0.29% | 162,800 | 913億7398万 | -0.93% | 23.03 | 0.81 |
| 03/30 | 1,756 | 1,771 | 1,715 | 1,718 | -2.22% | 168,600 | 916億4069万 | -0.46% | 23.09 | 0.81 |
| 03/29 | 1,729 | 1,772 | 1,729 | 1,757 | +0.63% | 151,800 | 937億2101万 | +2.03% | 23.62 | 0.83 |
| 03/28 | 1,754 | 1,755 | 1,720 | 1,746 | +1.33% | 122,400 | 931億3425万 | +1.69% | 23.47 | 0.82 |
| 03/25 | 1,718 | 1,732 | 1,713 | 1,723 | -0.4% | 138,000 | 919億740万 | +0.7% | 23.16 | 0.81 |
| 03/24 | 1,727 | 1,755 | 1,722 | 1,730 | -0.23% | 121,100 | 922億8079万 | +1.47% | 23.26 | 0.82 |
| 03/23 | 1,779 | 1,779 | 1,716 | 1,734 | -2.58% | 208,800 | 924億9416万 | +2.06% | 23.31 | 0.82 |
| 03/22 | 1,775 | 1,800 | 1,748 | 1,780 | +2.18% | 149,000 | 949億4787万 | +5.08% | 23.93 | 0.84 |
| 03/18 | 1,725 | 1,760 | 1,717 | 1,742 | +0.52% | 205,400 | 929億2089万 | +3.2% | 23.42 | 0.82 |
| 03/17 | 1,758 | 1,798 | 1,720 | 1,733 | -1.25% | 167,900 | 924億4081万 | +3.22% | 23.3 | 0.82 |
| 03/16 | 1,748 | 1,770 | 1,743 | 1,755 | -0.96% | 119,900 | 936億1433万 | +4.96% | 23.59 | 0.83 |
| 03/15 | 1,787 | 1,797 | 1,767 | 1,772 | -0.78% | 98,700 | 945億2113万 | +6.43% | 23.82 | 0.84 |
| 03/14 | 1,755 | 1,797 | 1,755 | 1,786 | +2.47% | 155,300 | 952億6791万 | +7.53% | 24.01 | 0.84 |
| 03/11 | 1,722 | 1,766 | 1,718 | 1,743 | +0.58% | 177,600 | 929億7423万 | +5.32% | 23.43 | 0.82 |
| 03/10 | 1,753 | 1,773 | 1,714 | 1,733 | -1.2% | 206,700 | 924億4081万 | +4.78% | 23.3 | 0.82 |
| 03/09 | 1,734 | 1,763 | 1,712 | 1,754 | -1.02% | 216,700 | 935億6099万 | +6.11% | 23.58 | 0.83 |
| 03/08 | 1,801 | 1,819 | 1,725 | 1,772 | -0.23% | 229,800 | 945億2113万 | +7.2% | 23.82 | 0.84 |
| 03/07 | 1,782 | 1,814 | 1,760 | 1,776 | +0.57% | 336,100 | 947億3450万 | +7.51% | 23.87 | 0.84 |
| 03/04 | 1,710 | 1,772 | 1,696 | 1,766 | +4.19% | 464,500 | 942億108万 | +6.97% | 23.74 | 0.83 |
| 03/03 | 1,714 | 1,728 | 1,670 | 1,695 | -1.8% | 492,200 | 904億1384万 | +2.42% | 22.78 | 0.8 |
| 03/02 | 1,670 | 1,735 | 1,668 | 1,726 | +4.61% | 382,400 | 920億6742万 | +3.66% | 23.2 | 0.81 |
| 03/01 | 1,639 | 1,659 | 1,597 | 1,650 | +1.23% | 218,900 | 880億1347万 | -1.37% | 22.18 | 0.78 |
| 02/29 | 1,652 | 1,669 | 1,630 | 1,630 | +0.06% | 209,000 | 869億4664万 | -3.26% | 21.91 | 0.77 |
| 02/26 | 1,651 | 1,666 | 1,622 | 1,629 | -1.75% | 142,100 | 868億9330万 | -4.06% | 21.9 | 0.77 |
| 02/25 | 1,645 | 1,674 | 1,639 | 1,658 | +1.34% | 138,600 | 884億4020万 | -2.81% | 22.29 | 0.78 |
| 02/24 | 1,621 | 1,659 | 1,613 | 1,636 | +0.49% | 217,200 | 872億6669万 | -4.55% | 21.99 | 0.77 |
| 02/23 | 1,644 | 1,661 | 1,617 | 1,628 | +0.06% | 158,100 | 868億3996万 | -5.57% | 21.88 | 0.77 |
| 02/22 | 1,601 | 1,639 | 1,580 | 1,627 | +1.62% | 277,500 | 867億8662万 | -6.22% | 21.87 | 0.77 |
| 02/19 | 1,574 | 1,631 | 1,574 | 1,601 | +1.65% | 553,000 | 853億9974万 | -8.2% | 21.52 | 0.75 |
| 02/18 | 1,602 | 1,617 | 1,569 | 1,575 | -0.06% | 674,600 | 840億1286万 | -10.31% | 21.17 | 0.74 |
| 02/17 | 1,620 | 1,637 | 1,555 | 1,576 | -2.05% | 306,200 | 840億6620万 | -10.96% | 21.18 | 0.74 |
| 02/16 | 1,605 | 1,636 | 1,594 | 1,609 | -1.71% | 251,500 | 858億2647万 | -9.71% | 21.63 | 0.76 |
| 02/15 | 1,564 | 1,649 | 1,563 | 1,637 | +9.21% | 291,700 | 873億2003万 | -8.85% | 22 | 0.77 |
| 02/12 | 1,510 | 1,525 | 1,468 | 1,499 | -4.16% | 396,400 | 799億5890万 | -17.18% | 20.15 | 0.71 |
| 02/10 | 1,586 | 1,599 | 1,536 | 1,564 | -0.7% | 291,200 | 834億2610万 | -14.63% | 21.02 | 0.74 |
| 02/09 | 1,641 | 1,643 | 1,561 | 1,575 | -6.31% | 254,500 | 840億1286万 | -15% | 21.17 | 0.74 |
| 02/08 | 1,635 | 1,695 | 1,623 | 1,681 | +2.31% | 385,600 | 896億6706万 | -10.35% | 22.6 | 0.79 |
| 02/05 | 1,676 | 1,680 | 1,627 | 1,643 | -4.53% | 507,700 | 876億4008万 | -13.25% | 22.09 | 0.77 |
| 02/04 | 1,691 | 1,730 | 1,681 | 1,721 | +1.83% | 337,400 | 918億72万 | -10.04% | 23.13 | 0.81 |
| 02/03 | 1,725 | 1,725 | 1,682 | 1,690 | -4.03% | 480,100 | 901億4713万 | -12.39% | 22.72 | 0.8 |
| 02/02 | 1,745 | 1,777 | 1,740 | 1,761 | +0.34% | 352,300 | 939億3438万 | -9.51% | 23.67 | 0.83 |
| 02/01 | 1,762 | 1,773 | 1,730 | 1,755 | +0.52% | 621,900 | 936億1433万 | -10.5% | 23.59 | 0.83 |
| 01/29 | 1,770 | 1,821 | 1,697 | 1,746 | -6.18% | 1,000,600 | 931億3425万 | -11.68% | 23.47 | 0.82 |
| 01/28 | 1,905 | 1,908 | 1,845 | 1,861 | -3.87% | 619,800 | 992億6853万 | -6.58% | 25.02 | 0.88 |
| 01/27 | 1,966 | 1,976 | 1,911 | 1,936 | -0.51% | 322,100 | 1032億6914万 | -3.39% | 26.02 | 0.91 |
| 01/26 | 1,948 | 1,972 | 1,936 | 1,946 | -0.26% | 234,800 | 1038億255万 | -3.18% | 26.16 | 0.92 |
| 01/25 | 1,960 | 1,984 | 1,927 | 1,951 | +0.67% | 242,700 | 1040億6926万 | -3.18% | 26.23 | 0.92 |
| 01/22 | 1,874 | 1,940 | 1,874 | 1,938 | +5.33% | 181,300 | 1033億7582万 | -4.01% | 26.05 | 0.91 |
| 01/21 | 1,828 | 1,917 | 1,828 | 1,840 | -0.33% | 339,100 | 981億4836万 | -9.09% | 24.73 | 0.87 |
| 01/20 | 1,904 | 1,911 | 1,844 | 1,846 | -3% | 342,700 | 984億6840万 | -9.33% | 24.81 | 0.87 |
| 01/19 | 1,905 | 1,923 | 1,873 | 1,903 | +0.95% | 371,100 | 1015億887万 | -6.94% | 25.58 | 0.9 |
| 01/18 | 1,832 | 1,889 | 1,814 | 1,885 | +0.64% | 249,800 | 1005億4872万 | -8.23% | 25.34 | 0.89 |
| 01/15 | 1,896 | 1,910 | 1,861 | 1,873 | -1.06% | 260,900 | 999億862万 | -9.21% | 25.18 | 0.88 |
| 01/14 | 1,919 | 1,940 | 1,879 | 1,893 | -1.56% | 443,900 | 1009億7545万 | -8.64% | 25.45 | 0.89 |
| 01/13 | 1,899 | 1,940 | 1,897 | 1,923 | +2.34% | 136,600 | 1025億7570万 | -7.5% | 25.85 | 0.91 |
| 01/12 | 1,923 | 1,940 | 1,873 | 1,879 | -3.24% | 323,100 | 1002億2867万 | -9.88% | 25.26 | 0.89 |
| 01/08 | 1,975 | 1,998 | 1,934 | 1,942 | -2.56% | 456,500 | 1035億8919万 | -7.26% | 26.1 | 0.92 |
| 01/07 | 2,040 | 2,047 | 1,971 | 1,993 | -2.78% | 512,200 | 1063億960万 | -5.05% | 26.79 | 0.94 |
| 01/06 | 2,094 | 2,118 | 2,036 | 2,050 | -2.1% | 358,300 | 1093億5007万 | -2.38% | 27.56 | 0.97 |
| 01/05 | 2,115 | 2,118 | 2,088 | 2,094 | -1.09% | 300,500 | 1116億9710万 | -0.24% | 28.15 | 0.99 |
| 01/04 | 2,138 | 2,139 | 2,095 | 2,117 | -1.9% | 154,700 | 1129億2395万 | +0.95% | 28.46 | 1 |
| 2015 |
| 12/30 | 2,153 | 2,184 | 2,144 | 2,158 | +1.89% | 231,200 | 1151億1095万 | +3.06% | 29.01 | 1.02 |
| 12/29 | 2,144 | 2,158 | 2,098 | 2,118 | -0.98% | 424,600 | 1129億7729万 | +1.29% | 28.47 | 1 |
| 12/28 | 2,144 | 2,161 | 2,108 | 2,139 | +1.13% | 195,100 | 1140億9746万 | +2.44% | 28.75 | 1.01 |
| 12/25 | 2,134 | 2,140 | 2,109 | 2,115 | +0.05% | 117,700 | 1128億1727万 | +1.54% | 28.43 | 1 |
| 12/24 | 2,173 | 2,195 | 2,112 | 2,114 | -1.95% | 160,800 | 1127億6393万 | +1.63% | 28.42 | 1 |
| 12/22 | 2,125 | 2,173 | 2,125 | 2,156 | +1.41% | 263,300 | 1150億427万 | +3.7% | 28.98 | 1.02 |
| 12/21 | 2,157 | 2,168 | 2,076 | 2,126 | -1.3% | 342,400 | 1134億402万 | +2.36% | 28.58 | 1 |
| 12/18 | 2,105 | 2,166 | 2,099 | 2,154 | +3.06% | 701,900 | 1148億9759万 | +3.76% | 28.95 | 1.02 |
| 12/17 | 2,100 | 2,125 | 2,043 | 2,090 | +0.63% | 234,300 | 1114億8373万 | +0.82% | 28.09 | 0.99 |
| 12/16 | 2,070 | 2,078 | 2,047 | 2,077 | +1.12% | 211,300 | 1107億9029万 | +0.19% | 27.92 | 0.98 |
| 12/15 | 2,077 | 2,090 | 2,050 | 2,054 | -0.87% | 193,800 | 1095億6344万 | -0.96% | 27.61 | 0.97 |
| 12/14 | 2,090 | 2,099 | 2,055 | 2,072 | -2.54% | 196,600 | 1105億2358万 | -0.14% | 27.85 | 0.98 |
| 12/11 | 2,122 | 2,142 | 2,102 | 2,126 | +2.06% | 403,900 | 1134億402万 | +2.46% | 28.58 | 1 |
| 12/10 | 2,080 | 2,096 | 2,037 | 2,083 | -1.56% | 384,400 | 1111億1034万 | +0.43% | 28 | 0.98 |
| 12/09 | 2,103 | 2,130 | 2,083 | 2,116 | +0.24% | 290,400 | 1128億7061万 | +1.98% | 28.44 | 1 |
| 12/08 | 2,110 | 2,127 | 2,100 | 2,111 | +0.29% | 318,300 | 1126億390万 | +1.83% | 28.38 | 1 |
| 12/07 | 2,100 | 2,129 | 2,097 | 2,105 | +2.28% | 314,700 | 1122億8385万 | +1.59% | 28.3 | 0.99 |
| 12/04 | 2,036 | 2,060 | 2,019 | 2,058 | -0.91% | 195,500 | 1097億7680万 | -0.68% | 27.66 | 0.97 |
| 12/03 | 2,080 | 2,095 | 2,068 | 2,077 | -0.95% | 218,300 | 1107億9029万 | +0.24% | 27.92 | 0.98 |
| 12/02 | 2,063 | 2,105 | 2,045 | 2,097 | +1.6% | 272,300 | 1118億5712万 | +1.3% | 28.19 | 0.99 |
| 12/01 | 2,040 | 2,068 | 2,030 | 2,064 | +1.62% | 192,700 | 1100億9685万 | -0.29% | 27.74 | 0.97 |
| 11/30 | 2,036 | 2,045 | 2,015 | 2,031 | 0% | 234,900 | 1083億3658万 | -1.84% | 27.3 | 0.96 |
| 11/27 | 2,024 | 2,041 | 2,017 | 2,031 | +0.35% | 128,900 | 1083億3658万 | -1.93% | 27.3 | 0.96 |
| 11/26 | 2,045 | 2,055 | 2,018 | 2,024 | -0.98% | 129,500 | 1079億6319万 | -2.27% | 27.21 | 0.95 |
| 11/25 | 2,059 | 2,072 | 2,036 | 2,044 | -1.78% | 155,400 | 1090億3002万 | -1.02% | 27.48 | 0.96 |
| 11/24 | 2,051 | 2,094 | 2,034 | 2,081 | +1.66% | 214,600 | 1110億366万 | +1.12% | 27.97 | 0.98 |
| 11/20 | 2,011 | 2,053 | 2,011 | 2,047 | +0.94% | 189,700 | 1091億9005万 | -0.15% | 27.52 | 0.96 |
| 11/19 | 2,049 | 2,056 | 2,023 | 2,028 | -0.69% | 398,600 | 1081億7656万 | -0.78% | 27.26 | 0.96 |
| 11/18 | 2,094 | 2,104 | 2,042 | 2,042 | -1.64% | 227,600 | 1089億2334万 | +0.2% | 27.45 | 0.96 |
| 11/17 | 2,119 | 2,134 | 2,064 | 2,076 | -1.47% | 362,000 | 1107億3695万 | +2.06% | 27.91 | 0.98 |
| 11/16 | 2,051 | 2,120 | 2,047 | 2,107 | +0.62% | 475,400 | 1123億9054万 | +3.9% | 28.32 | 0.99 |
| 11/13 | 2,073 | 2,100 | 2,069 | 2,094 | -0.33% | 162,100 | 1116億9710万 | +3.61% | 28.15 | 0.99 |
| 11/12 | 2,064 | 2,110 | 2,064 | 2,101 | +1.45% | 267,600 | 1120億7049万 | +4.32% | 28.24 | 0.99 |
| 11/11 | 2,074 | 2,085 | 2,044 | 2,071 | -1.52% | 194,700 | 1104億7024万 | +3.19% | 27.84 | 0.98 |
| 11/10 | 2,059 | 2,108 | 2,046 | 2,103 | +0.38% | 226,500 | 1121億7717万 | +5.2% | 28.27 | 0.99 |
| 11/09 | 2,075 | 2,120 | 2,075 | 2,095 | +0.96% | 344,900 | 1117億5044万 | +5.49% | 28.16 | 0.99 |
| 11/06 | 2,082 | 2,088 | 2,060 | 2,075 | -1.14% | 192,300 | 1106億8361万 | +5.28% | 27.89 | 0.98 |
| 11/05 | 2,100 | 2,125 | 2,088 | 2,099 | +0.29% | 365,500 | 1119億6380万 | +7.26% | 28.22 | 0.99 |
| 11/04 | 2,093 | 2,125 | 2,083 | 2,093 | +0.48% | 344,200 | 1116億4375万 | +7.89% | 28.13 | 0.99 |
