株価チャート
2015/09/15～2016/03/31
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 | 1,457 | 1,457 | 1,428 | 1,428 | 0% | 2,500 | 179億3710万 | +8.1% | 22.09 | 0.69 |
| 03/30 | 1,401 | 1,428 | 1,401 | 1,428 | +4.92% | 300 | 179億3710万 | +8.26% | 22.09 | 0.69 |
| 03/29 | 1,350 | 1,361 | 1,350 | 1,361 | +2.95% | 200 | 170億9552万 | +3.34% | 21.05 | 0.66 |
| 03/25 | 1,322 | 1,322 | 1,322 | 1,322 | -6.24% | 200 | 166億564万 | +0.23% | 20.45 | 0.64 |
| 03/22 | 1,410 | 1,410 | 1,410 | 1,410 | -0.21% | 100 | 177億1101万 | +6.66% | 21.81 | 0.68 |
| 03/15 | 1,413 | 1,413 | 1,413 | 1,413 | +1.95% | 900 | 177億4869万 | +6.96% | 21.86 | 0.68 |
| 03/14 | 1,386 | 1,386 | 1,386 | 1,386 | +1.99% | 100 | 174億954万 | +5.08% | 21.44 | 0.67 |
| 03/11 | 1,354 | 1,360 | 1,354 | 1,359 | +2.33% | 700 | 170億7039万 | +3.11% | 21.02 | 0.66 |
| 03/10 | 1,328 | 1,328 | 1,328 | 1,328 | +2% | 500 | 166億8100万 | +0.99% | 20.54 | 0.64 |
| 03/09 | 1,380 | 1,380 | 1,302 | 1,302 | -7% | 200 | 163億5442万 | -0.91% | 20.14 | 0.63 |
| 03/08 | 1,313 | 1,400 | 1,313 | 1,400 | +9.38% | 300 | 175億8540万 | +6.38% | 21.66 | 0.68 |
| 03/07 | 1,280 | 1,280 | 1,280 | 1,280 | +2.48% | 700 | 160億7808万 | -2.88% | 19.8 | 0.62 |
| 03/04 | 1,269 | 1,280 | 1,249 | 1,249 | -1.58% | 900 | 156億8868万 | -5.74% | 19.32 | 0.6 |
| 03/01 | 1,353 | 1,353 | 1,269 | 1,269 | -4.3% | 800 | 159億3990万 | -4.8% | 19.63 | 0.61 |
| 02/29 | 1,325 | 1,326 | 1,325 | 1,326 | +2.08% | 2,300 | 166億5588万 | -0.97% | 20.51 | 0.64 |
| 02/26 | 1,270 | 1,299 | 1,270 | 1,299 | +3.1% | 300 | 163億1673万 | -3.28% | 20.09 | 0.63 |
| 02/25 | 1,241 | 1,260 | 1,241 | 1,260 | +1.53% | 900 | 158億2686万 | -6.53% | 19.49 | 0.61 |
| 02/24 | 1,241 | 1,241 | 1,241 | 1,241 | -1.04% | 100 | 155億8820万 | -8.21% | 19.2 | 0.6 |
| 02/23 | 1,258 | 1,258 | 1,253 | 1,254 | +4.5% | 300 | 157億5149万 | -7.59% | 19.4 | 0.61 |
| 02/22 | 1,200 | 1,200 | 1,200 | 1,200 | -1.15% | 400 | 150億7320万 | -11.76% | 18.56 | 0.58 |
| 02/19 | 1,211 | 1,214 | 1,211 | 1,214 | -2.18% | 700 | 152億4905万 | -11.13% | 18.78 | 0.59 |
| 02/18 | 1,271 | 1,271 | 1,241 | 1,241 | 0% | 800 | 155億8820万 | -9.42% | 19.2 | 0.6 |
| 02/17 | 1,309 | 1,309 | 1,231 | 1,241 | -11.29% | 3,100 | 155億8820万 | -9.61% | 19.2 | 0.6 |
| 02/12 | 1,400 | 1,400 | 1,399 | 1,399 | -0.57% | 300 | 175億7283万 | +1.67% | 21.64 | 0.68 |
| 02/10 | 1,407 | 1,408 | 1,407 | 1,407 | +1.96% | 1,400 | 176億7332万 | +2.4% | 21.77 | 0.68 |
| 02/05 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 100 | 173億3418万 | +0.66% | 21.35 | 0.67 |
| 02/03 | 1,380 | 1,380 | 1,380 | 1,380 | -2.13% | 100 | 173億3418万 | +0.66% | 21.35 | 0.67 |
| 02/02 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 200 | 177億1101万 | +2.84% | 21.81 | 0.68 |
| 02/01 | 1,410 | 1,410 | 1,410 | 1,410 | +1.51% | 2,700 | 177億1101万 | +2.92% | 21.81 | 0.68 |
| 01/29 | 1,340 | 1,389 | 1,340 | 1,389 | +2.89% | 1,000 | 174億4722万 | +1.31% | 21.49 | 0.67 |
| 01/28 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | 169億5735万 | -1.68% | 20.88 | 0.65 |
| 01/27 | 1,287 | 1,350 | 1,287 | 1,350 | +4.9% | 2,100 | 169億5735万 | -1.82% | 20.88 | 0.65 |
| 01/25 | 1,318 | 1,332 | 1,287 | 1,287 | -2.13% | 2,100 | 161億6600万 | -6.6% | 19.91 | 0.62 |
| 01/21 | 1,315 | 1,315 | 1,315 | 1,315 | -1.87% | 100 | 165億1771万 | -4.99% | 20.34 | 0.64 |
| 01/18 | 1,329 | 1,340 | 1,329 | 1,340 | -7.52% | 900 | 168億3174万 | -3.46% | 20.73 | 0.65 |
| 01/14 | 1,449 | 1,449 | 1,449 | 1,449 | -1.29% | 100 | 182億88万 | +4.09% | 22.42 | 0.7 |
| 01/12 | 1,468 | 1,468 | 1,468 | 1,468 | +1.94% | 1,600 | 184億3954万 | +5.54% | 22.71 | 0.71 |
| 01/08 | 1,431 | 1,440 | 1,431 | 1,440 | +0.7% | 200 | 180億8784万 | +3.67% | 22.28 | 0.7 |
| 01/07 | 1,440 | 1,440 | 1,430 | 1,430 | -0.21% | 500 | 179億6223万 | +3.1% | 22.12 | 0.69 |
| 01/06 | 1,433 | 1,433 | 1,433 | 1,433 | +2.07% | 700 | 179億9991万 | +3.47% | 22.17 | 0.69 |
| 01/05 | 1,404 | 1,404 | 1,404 | 1,404 | +2.03% | 700 | 176億3564万 | +1.67% | 21.72 | 0.68 |
| 01/04 | 1,376 | 1,376 | 1,376 | 1,376 | +2% | 1,700 | 172億8393万 | -0.22% | 21.29 | 0.67 |
| 2015 |
| 12/30 | 1,348 | 1,349 | 1,348 | 1,349 | +0.07% | 400 | 169億4478万 | -2.03% | 20.87 | 0.65 |
| 12/29 | 1,350 | 1,350 | 1,343 | 1,348 | +0.6% | 400 | 169億3222万 | -2.11% | 20.85 | 0.65 |
| 12/28 | 1,330 | 1,340 | 1,330 | 1,340 | +2.29% | 300 | 168億3174万 | -2.76% | 20.73 | 0.65 |
| 12/25 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 100 | 164億5491万 | -5.07% | 20.27 | 0.63 |
| 12/24 | 1,335 | 1,335 | 1,310 | 1,310 | -1.87% | 1,800 | 164億5491万 | -5.35% | 20.27 | 0.63 |
| 12/22 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 400 | 167億6893万 | -3.89% | 20.65 | 0.65 |
| 12/21 | 1,341 | 1,341 | 1,335 | 1,335 | -0.67% | 200 | 167億6893万 | -4.09% | 20.65 | 0.65 |
| 12/18 | 1,350 | 1,350 | 1,344 | 1,344 | -2.04% | 900 | 168億8198万 | -3.86% | 20.79 | 0.65 |
| 12/17 | 1,380 | 1,380 | 1,372 | 1,372 | -0.58% | 500 | 172億3369万 | -2.14% | 21.22 | 0.66 |
| 12/16 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 100 | 173億3418万 | -1.64% | 21.35 | 0.67 |
| 12/15 | 1,410 | 1,410 | 1,390 | 1,390 | -2.8% | 900 | 174億5979万 | -0.86% | 21.5 | 0.67 |
| 12/11 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 500 | 179億6223万 | +2.07% | 22.12 | 0.69 |
| 12/10 | 1,430 | 1,430 | 1,430 | 1,430 | +1.78% | 1,700 | 179億6223万 | +2.36% | 22.12 | 0.69 |
| 12/09 | 1,405 | 1,405 | 1,405 | 1,405 | -1.75% | 400 | 176億4820万 | +0.93% | 21.73 | 0.68 |
| 12/08 | 1,465 | 1,466 | 1,430 | 1,430 | 0% | 6,500 | 179億6223万 | +3.1% | 22.12 | 0.69 |
| 12/07 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 400 | 179億6223万 | +3.55% | 22.12 | 0.69 |
| 12/03 | 1,430 | 1,430 | 1,430 | 1,430 | +0.21% | 800 | 179億6223万 | +4% | 22.12 | 0.69 |
| 12/01 | 1,468 | 1,468 | 1,427 | 1,427 | -0.83% | 300 | 179億2454万 | +4.16% | 22.07 | 0.69 |
| 11/30 | 1,439 | 1,440 | 1,439 | 1,439 | +2.06% | 2,400 | 180億7527万 | +5.34% | 22.26 | 0.7 |
| 11/27 | 1,380 | 1,410 | 1,380 | 1,410 | +2.17% | 800 | 177億1101万 | +3.37% | 21.81 | 0.68 |
| 11/26 | 1,380 | 1,380 | 1,380 | 1,380 | -0.29% | 100 | 173億3418万 | +1.4% | 21.35 | 0.67 |
| 11/25 | 1,336 | 1,384 | 1,336 | 1,384 | +2.59% | 800 | 173億8442万 | +1.91% | 21.41 | 0.67 |
| 11/24 | 1,350 | 1,350 | 1,349 | 1,349 | +0.52% | 700 | 169億4478万 | -0.44% | 20.87 | 0.65 |
| 11/19 | 1,325 | 1,342 | 1,325 | 1,342 | +1.28% | 400 | 168億5686万 | -0.81% | 20.76 | 0.65 |
| 11/18 | 1,325 | 1,326 | 1,325 | 1,325 | -2.21% | 700 | 166億4332万 | -1.92% | 20.5 | 0.64 |
| 11/16 | 1,355 | 1,355 | 1,355 | 1,355 | -1.6% | 100 | 170億2015万 | +0.37% | 20.96 | 0.66 |
| 11/11 | 1,377 | 1,377 | 1,377 | 1,377 | -0.43% | 100 | 172億9649万 | +2.15% | 21.3 | 0.67 |
| 11/10 | 1,440 | 1,440 | 1,383 | 1,383 | -2.61% | 1,800 | 173億7186万 | +2.83% | 21.39 | 0.67 |
| 11/09 | 1,440 | 1,441 | 1,420 | 1,420 | 0% | 500 | 178億3662万 | +5.81% | 21.97 | 0.69 |
| 11/06 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | 178億3662万 | +6.21% | 21.97 | 0.69 |
| 11/05 | 1,479 | 1,479 | 1,419 | 1,420 | -3.99% | 500 | 178億3662万 | +6.53% | 21.97 | 0.69 |
| 11/04 | 1,479 | 1,479 | 1,479 | 1,479 | +2% | 300 | 185億7771万 | +11.29% | 22.88 | 0.72 |
| 11/02 | 1,424 | 1,450 | 1,424 | 1,450 | +3.87% | 2,500 | 182億1345万 | +9.68% | 22.43 | 0.7 |
| 10/30 | 1,385 | 1,396 | 1,383 | 1,396 | +2.57% | 1,100 | 175億3515万 | +6% | 21.6 | 0.68 |
| 10/29 | 1,361 | 1,361 | 1,361 | 1,361 | 0% | 100 | 170億9552万 | +3.5% | 21.05 | 0.66 |
| 10/28 | 1,381 | 1,381 | 1,361 | 1,361 | +2.95% | 200 | 170億9552万 | +3.5% | 21.05 | 0.66 |
| 10/27 | 1,320 | 1,330 | 1,320 | 1,322 | +0.53% | 400 | 166億564万 | +0.53% | 20.45 | 0.64 |
| 10/26 | 1,297 | 1,315 | 1,297 | 1,315 | +2.73% | 300 | 165億1771万 | -0.08% | 20.34 | 0.64 |
| 10/22 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | 160億7808万 | -2.88% | 19.8 | 0.62 |
| 10/20 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | 160億7808万 | -3.18% | 19.8 | 0.62 |
| 10/19 | 1,290 | 1,290 | 1,280 | 1,280 | -1.54% | 900 | 160億7808万 | -3.54% | 19.8 | 0.62 |
| 10/16 | 1,302 | 1,303 | 1,300 | 1,300 | -2.4% | 700 | 163億2930万 | -2.33% | 20.11 | 0.63 |
| 10/15 | 1,380 | 1,380 | 1,332 | 1,332 | -2.63% | 300 | 167億3125万 | -0.22% | 20.61 | 0.64 |
| 10/14 | 1,368 | 1,368 | 1,368 | 1,368 | +1.94% | 100 | 171億8344万 | +2.55% | 21.16 | 0.66 |
| 10/13 | 1,342 | 1,342 | 1,342 | 1,342 | +1.98% | 1,600 | 168億5686万 | +0.83% | 20.76 | 0.65 |
| 10/09 | 1,325 | 1,330 | 1,311 | 1,316 | +1.39% | 600 | 165億3027万 | -1.2% | 20.36 | 0.64 |
| 10/08 | 1,302 | 1,308 | 1,298 | 1,298 | -0.31% | 500 | 163億417万 | -2.7% | 20.08 | 0.63 |
| 10/06 | 1,302 | 1,302 | 1,302 | 1,302 | +0.93% | 200 | 163億5442万 | -2.76% | 20.14 | 0.63 |
| 10/05 | 1,290 | 1,290 | 1,290 | 1,290 | -1.53% | 100 | 162億369万 | -4.02% | 19.96 | 0.62 |
| 10/01 | 1,302 | 1,310 | 1,302 | 1,310 | +0.61% | 600 | 164億5491万 | -2.96% | 20.27 | 0.63 |
| 09/30 | 1,302 | 1,302 | 1,302 | 1,302 | +0.15% | 2,700 | 163億5442万 | -3.98% | 20.14 | 0.63 |
| 09/29 | 1,300 | 1,300 | 1,280 | 1,300 | -0.08% | 1,000 | 163億2930万 | -4.27% | 20.11 | 0.63 |
| 09/28 | 1,300 | 1,310 | 1,299 | 1,301 | +0.08% | 2,500 | 163億4186万 | -4.62% | 20.13 | 0.63 |
| 09/25 | 1,302 | 1,317 | 1,300 | 1,300 | -1.44% | 1,400 | 163億2930万 | -5.11% | 20.11 | 0.63 |
| 09/18 | 1,296 | 1,319 | 1,296 | 1,319 | +0.23% | 200 | 165億6795万 | -4.14% | 20.4 | 0.64 |
| 09/17 | 1,316 | 1,316 | 1,316 | 1,316 | -0.08% | 100 | 165億3027万 | -4.78% | 20.36 | 0.64 |
| 09/16 | 1,320 | 1,320 | 1,317 | 1,317 | -0.38% | 400 | 165億4283万 | -5.18% | 20.37 | 0.64 |
| 09/15 | 1,317 | 1,322 | 1,317 | 1,322 | -2% | 1,100 | 166億564万 | -5.3% | 20.45 | 0.64 |
