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 | 1,034 | 1,051 | 1,030 | 1,032 | -0.67% | 6,000 | 98億6603万 | -3.1% | 29.16 | 0.65 |
| 03/30 | 1,079 | 1,079 | 1,034 | 1,039 | -3.44% | 5,600 | 99億3296万 | -2.35% | 29.36 | 0.66 |
| 03/29 | 1,085 | 1,085 | 1,068 | 1,076 | -3.76% | 6,400 | 102億8668万 | +1.32% | 30.4 | 0.68 |
| 03/28 | 1,118 | 1,122 | 1,095 | 1,118 | +1.73% | 11,300 | 106億8820万 | +5.47% | 31.59 | 0.71 |
| 03/25 | 1,094 | 1,104 | 1,090 | 1,099 | +0.46% | 6,500 | 105億656万 | +4.17% | 31.05 | 0.7 |
| 03/24 | 1,104 | 1,108 | 1,094 | 1,094 | -1.35% | 3,100 | 104億5876万 | +3.89% | 30.91 | 0.69 |
| 03/23 | 1,116 | 1,118 | 1,102 | 1,109 | -0.18% | 2,700 | 106億216万 | +5.72% | 31.34 | 0.7 |
| 03/22 | 1,092 | 1,114 | 1,092 | 1,111 | +1.83% | 7,600 | 106億2128万 | +6.32% | 31.39 | 0.7 |
| 03/18 | 1,103 | 1,103 | 1,081 | 1,091 | -1.36% | 5,900 | 104億3008万 | +4.8% | 30.83 | 0.69 |
| 03/17 | 1,081 | 1,110 | 1,081 | 1,106 | +1.84% | 3,600 | 105億7348万 | +6.65% | 31.25 | 0.7 |
| 03/16 | 1,082 | 1,118 | 1,082 | 1,086 | -0.18% | 6,300 | 103億8228万 | +5.13% | 30.69 | 0.69 |
| 03/15 | 1,100 | 1,112 | 1,076 | 1,088 | -0.55% | 9,700 | 104億140万 | +5.53% | 30.74 | 0.69 |
| 03/14 | 1,080 | 1,096 | 1,080 | 1,094 | +1.3% | 3,900 | 104億5876万 | +6.32% | 30.91 | 0.69 |
| 03/11 | 1,065 | 1,085 | 1,065 | 1,080 | +1.41% | 15,400 | 103億2492万 | +5.16% | 30.52 | 0.68 |
| 03/10 | 1,041 | 1,078 | 1,036 | 1,065 | +2.4% | 8,800 | 101億8152万 | +3.8% | 30.09 | 0.68 |
| 03/09 | 1,033 | 1,064 | 1,033 | 1,040 | -0.48% | 4,600 | 99億4252万 | +1.27% | 29.39 | 0.66 |
| 03/08 | 1,051 | 1,054 | 1,045 | 1,045 | -0.85% | 4,500 | 99億9032万 | +1.55% | 29.53 | 0.66 |
| 03/07 | 1,055 | 1,060 | 1,049 | 1,054 | +1.35% | 3,000 | 100億7636万 | +2.33% | 29.78 | 0.67 |
| 03/04 | 1,040 | 1,044 | 1,038 | 1,040 | +0.48% | 1,700 | 99億4252万 | +0.97% | 29.39 | 0.66 |
| 03/03 | 1,024 | 1,036 | 1,024 | 1,035 | -0.29% | 4,000 | 98億9472万 | +0.49% | 29.25 | 0.66 |
| 03/02 | 1,015 | 1,044 | 1,015 | 1,038 | +1.76% | 7,900 | 99億2340万 | +0.58% | 29.33 | 0.66 |
| 03/01 | 1,048 | 1,048 | 1,011 | 1,020 | +0.1% | 4,300 | 97億5131万 | -1.26% | 28.82 | 0.65 |
| 02/29 | 1,037 | 1,037 | 1,013 | 1,019 | -0.39% | 3,600 | 97億4175万 | -1.45% | 28.79 | 0.65 |
| 02/26 | 1,054 | 1,054 | 1,008 | 1,023 | -0.49% | 9,100 | 97億7999万 | -1.16% | 28.91 | 0.65 |
| 02/25 | 1,018 | 1,030 | 1,003 | 1,028 | +2.7% | 4,000 | 98億2779万 | -0.77% | 29.05 | 0.65 |
| 02/24 | 1,000 | 1,030 | 1,000 | 1,001 | 0% | 5,900 | 95億6967万 | -3.38% | 28.28 | 0.63 |
| 02/23 | 1,012 | 1,020 | 1,000 | 1,001 | -0.4% | 5,100 | 95億6967万 | -3.56% | 28.28 | 0.63 |
| 02/22 | 1,005 | 1,012 | 1,001 | 1,005 | -0.99% | 4,900 | 96億791万 | -3.46% | 28.4 | 0.64 |
| 02/19 | 1,010 | 1,020 | 1,010 | 1,015 | -1.26% | 1,500 | 97億351万 | -2.68% | 28.68 | 0.64 |
| 02/18 | 1,020 | 1,034 | 1,020 | 1,028 | +2.09% | 3,800 | 98億2779万 | -1.63% | 29.05 | 0.65 |
| 02/17 | 1,018 | 1,018 | 997 | 1,007 | -0.89% | 4,700 | 96億2703万 | -3.91% | 28.45 | 0.64 |
| 02/16 | 1,016 | 1,026 | 1,016 | 1,016 | +0.49% | 3,600 | 97億1307万 | -3.24% | 28.71 | 0.64 |
| 02/15 | 1,010 | 1,018 | 1,000 | 1,011 | +2.64% | 4,800 | 96億6527万 | -3.9% | 28.57 | 0.64 |
| 02/12 | 998 | 1,000 | 985 | 985 | -1.99% | 35,000 | 94億1671万 | -6.72% | 27.83 | 0.62 |
| 02/10 | 1,001 | 1,030 | 1,000 | 1,005 | -2.52% | 14,600 | 96億791万 | -5.28% | 28.4 | 0.64 |
| 02/09 | 1,044 | 1,072 | 1,028 | 1,031 | -1.15% | 7,800 | 98億5647万 | -3.19% | 29.13 | 0.65 |
| 02/08 | 1,039 | 1,079 | 1,039 | 1,043 | +0.1% | 5,400 | 99億7120万 | -2.25% | 29.47 | 0.66 |
| 02/05 | 1,060 | 1,060 | 1,040 | 1,042 | -2.07% | 7,100 | 99億6164万 | -2.62% | 29.44 | 0.66 |
| 02/04 | 1,073 | 1,090 | 1,061 | 1,064 | -0.84% | 4,400 | 101億7196万 | -0.65% | 30.06 | 0.67 |
| 02/03 | 1,081 | 1,081 | 1,062 | 1,073 | -1.11% | 2,700 | 102億5800万 | +0.09% | 30.32 | 0.68 |
| 02/02 | 1,080 | 1,088 | 1,076 | 1,085 | +0.74% | 4,900 | 103億7272万 | +1.31% | 30.66 | 0.69 |
| 02/01 | 1,071 | 1,077 | 1,060 | 1,077 | +2.57% | 8,400 | 102億9624万 | +0.65% | 30.43 | 0.68 |
| 01/29 | 1,040 | 1,057 | 1,035 | 1,050 | -0.38% | 4,800 | 100億3812万 | -1.87% | 29.67 | 0.67 |
| 01/28 | 1,088 | 1,088 | 1,032 | 1,054 | -1.86% | 22,600 | 100億7636万 | -1.59% | 29.78 | 0.67 |
| 01/27 | 1,086 | 1,086 | 1,066 | 1,074 | +1.7% | 3,000 | 102億6756万 | +0.09% | 30.35 | 0.68 |
| 01/26 | 1,070 | 1,070 | 1,052 | 1,056 | -0.66% | 5,000 | 100億9548万 | -1.77% | 29.84 | 0.67 |
| 01/25 | 1,059 | 1,066 | 1,055 | 1,063 | +1.72% | 2,000 | 101億6240万 | -1.3% | 30.04 | 0.67 |
| 01/22 | 1,060 | 1,060 | 1,030 | 1,045 | +1.46% | 4,700 | 99億9032万 | -3.06% | 29.53 | 0.66 |
| 01/21 | 1,031 | 1,068 | 1,030 | 1,030 | -1.15% | 12,200 | 98億4691万 | -4.63% | 29.1 | 0.65 |
| 01/20 | 1,059 | 1,059 | 1,041 | 1,042 | -1.61% | 3,700 | 99億6164万 | -3.87% | 29.44 | 0.66 |
| 01/19 | 1,070 | 1,070 | 1,058 | 1,059 | +0.19% | 5,000 | 101億2416万 | -2.58% | 29.92 | 0.67 |
| 01/18 | 1,030 | 1,079 | 1,030 | 1,057 | -1.12% | 3,900 | 101億504万 | -2.94% | 29.87 | 0.67 |
| 01/15 | 1,110 | 1,110 | 1,030 | 1,069 | +0.85% | 8,200 | 102億1976万 | -2.11% | 30.21 | 0.68 |
| 01/14 | 1,070 | 1,077 | 1,055 | 1,060 | -2.93% | 10,900 | 101億3372万 | -3.11% | 29.95 | 0.67 |
| 01/13 | 1,066 | 1,100 | 1,066 | 1,092 | +3.02% | 4,300 | 104億3964万 | -0.36% | 30.86 | 0.69 |
| 01/12 | 1,101 | 1,101 | 1,054 | 1,060 | -2.3% | 17,900 | 101億3372万 | -3.37% | 29.95 | 0.67 |
| 01/08 | 1,093 | 1,093 | 1,080 | 1,085 | -1.09% | 9,500 | 103億7272万 | -1.27% | 30.66 | 0.69 |
| 01/07 | 1,112 | 1,114 | 1,095 | 1,097 | -0.9% | 6,300 | 104億8744万 | -0.36% | 31 | 0.7 |
| 01/06 | 1,095 | 1,115 | 1,095 | 1,107 | +0.09% | 5,000 | 105億8304万 | +0.45% | 31.28 | 0.7 |
| 01/05 | 1,103 | 1,117 | 1,089 | 1,106 | +0.82% | 4,400 | 105億7348万 | +0.27% | 31.25 | 0.7 |
| 01/04 | 1,120 | 1,120 | 1,093 | 1,097 | -0.27% | 9,200 | 104億8744万 | -0.63% | 31 | 0.7 |
| 2015 |
| 12/30 | 1,104 | 1,109 | 1,081 | 1,100 | +1.66% | 7,900 | 105億1612万 | -0.45% | 31.08 | 0.7 |
| 12/29 | 1,085 | 1,104 | 1,077 | 1,082 | +0.56% | 9,500 | 103億4404万 | -2.26% | 30.57 | 0.69 |
| 12/28 | 1,090 | 1,090 | 1,058 | 1,076 | +1.61% | 6,800 | 102億8668万 | -2.98% | 30.4 | 0.68 |
| 12/25 | 1,055 | 1,065 | 1,040 | 1,059 | +0.47% | 20,500 | 101億2416万 | -4.68% | 29.92 | 0.67 |
| 12/24 | 1,056 | 1,071 | 1,049 | 1,054 | -1.59% | 28,500 | 100億7636万 | -5.39% | 29.78 | 0.67 |
| 12/22 | 1,096 | 1,096 | 1,014 | 1,071 | -1.74% | 20,000 | 102億3888万 | -4.2% | 30.26 | 0.68 |
| 12/21 | 1,107 | 1,110 | 1,088 | 1,090 | -1.45% | 11,100 | 104億2052万 | -2.68% | 30.8 | 0.69 |
| 12/18 | 1,105 | 1,109 | 1,097 | 1,106 | +0.18% | 8,300 | 105億7348万 | -1.34% | 31.25 | 0.7 |
| 12/17 | 1,106 | 1,106 | 1,096 | 1,104 | +0.09% | 10,400 | 105億5436万 | -1.52% | 31.2 | 0.7 |
| 12/16 | 1,098 | 1,108 | 1,098 | 1,103 | +0.82% | 5,400 | 105億4480万 | -1.78% | 31.17 | 0.7 |
| 12/15 | 1,105 | 1,105 | 1,093 | 1,094 | -1% | 6,700 | 104億5876万 | -2.67% | 30.91 | 0.69 |
| 12/14 | 1,109 | 1,110 | 1,100 | 1,105 | -1.25% | 7,800 | 105億6392万 | -1.78% | 31.22 | 0.7 |
| 12/11 | 1,111 | 1,129 | 1,102 | 1,119 | +0.45% | 24,200 | 106億9776万 | -0.44% | 31.62 | 0.71 |
| 12/10 | 1,113 | 1,127 | 1,110 | 1,114 | -0.36% | 12,000 | 106億4996万 | -0.8% | 31.48 | 0.71 |
| 12/09 | 1,130 | 1,130 | 1,118 | 1,118 | -0.8% | 4,600 | 106億8820万 | -0.36% | 31.59 | 0.71 |
| 12/08 | 1,130 | 1,132 | 1,118 | 1,127 | +0.9% | 6,300 | 107億7425万 | +0.63% | 31.85 | 0.71 |
| 12/07 | 1,118 | 1,135 | 1,116 | 1,117 | -0.09% | 11,800 | 106億7864万 | -0.18% | 31.56 | 0.71 |
| 12/04 | 1,108 | 1,130 | 1,106 | 1,118 | -0.36% | 11,900 | 106億8820万 | 0% | 31.59 | 0.71 |
| 12/03 | 1,120 | 1,130 | 1,116 | 1,122 | +1.08% | 15,200 | 107億2645万 | +0.36% | 31.7 | 0.71 |
| 12/02 | 1,115 | 1,121 | 1,108 | 1,110 | -0.72% | 15,200 | 106億1172万 | -0.54% | 31.36 | 0.7 |
| 12/01 | 1,125 | 1,125 | 1,111 | 1,118 | -0.62% | 8,600 | 106億8820万 | +0.18% | 31.59 | 0.71 |
| 11/30 | 1,145 | 1,145 | 1,121 | 1,125 | -0.35% | 14,700 | 107億5513万 | +0.9% | 31.79 | 0.71 |
| 11/27 | 1,141 | 1,141 | 1,120 | 1,129 | -0.35% | 5,300 | 107億9337万 | +1.44% | 31.9 | 0.72 |
| 11/26 | 1,144 | 1,144 | 1,130 | 1,133 | 0% | 4,400 | 108億3161万 | +1.89% | 32.01 | 0.72 |
| 11/25 | 1,130 | 1,137 | 1,130 | 1,133 | -0.61% | 4,600 | 108億3161万 | +2.07% | 32.01 | 0.72 |
| 11/24 | 1,139 | 1,142 | 1,130 | 1,140 | +0.26% | 8,800 | 108億9853万 | +2.98% | 32.21 | 0.72 |
| 11/20 | 1,137 | 1,137 | 1,127 | 1,137 | +0.26% | 8,800 | 108億6985万 | +2.9% | 32.13 | 0.72 |
| 11/19 | 1,145 | 1,145 | 1,130 | 1,134 | -0.44% | 3,800 | 108億4117万 | +2.81% | 32.04 | 0.72 |
| 11/18 | 1,148 | 1,148 | 1,130 | 1,139 | 0% | 5,000 | 108億8897万 | +3.45% | 32.18 | 0.72 |
| 11/17 | 1,132 | 1,149 | 1,130 | 1,139 | +1.33% | 13,100 | 108億8897万 | +3.64% | 32.18 | 0.72 |
| 11/16 | 1,122 | 1,131 | 1,119 | 1,124 | 0% | 6,600 | 107億4557万 | +2.46% | 31.76 | 0.71 |
| 11/13 | 1,100 | 1,131 | 1,100 | 1,124 | +1.17% | 4,700 | 107億4557万 | +2.65% | 31.76 | 0.71 |
| 11/12 | 1,093 | 1,130 | 1,091 | 1,111 | -2.2% | 20,600 | 106億2128万 | +1.65% | 31.39 | 0.7 |
| 11/11 | 1,126 | 1,162 | 1,110 | 1,136 | +0.89% | 16,400 | 108億6029万 | +4.03% | 32.1 | 0.72 |
| 11/10 | 1,115 | 1,137 | 1,100 | 1,126 | +0.45% | 13,700 | 107億6469万 | +3.4% | 31.82 | 0.71 |
| 11/09 | 1,105 | 1,124 | 1,098 | 1,121 | +2.28% | 12,100 | 107億1689万 | +3.22% | 31.68 | 0.71 |
| 11/06 | 1,091 | 1,097 | 1,088 | 1,096 | +1.11% | 9,300 | 104億7788万 | +1.2% | 30.97 | 0.69 |
| 11/05 | 1,080 | 1,090 | 1,080 | 1,084 | -0.09% | 4,700 | 103億6316万 | +0.28% | 30.63 | 0.69 |
| 11/04 | 1,086 | 1,094 | 1,085 | 1,085 | +0.09% | 8,600 | 103億7272万 | +0.46% | 30.66 | 0.69 |
