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 | 1,244 | 1,244 | 1,194 | 1,204 | -1.23% | 100,500 | 372億805万 | -1.23% | 17.16 | 0.96 |
| 03/30 | 1,187 | 1,245 | 1,185 | 1,219 | +4.37% | 143,800 | 376億7161万 | +0.41% | 17.37 | 0.97 |
| 03/29 | 1,146 | 1,185 | 1,146 | 1,168 | -1.35% | 198,000 | 360億9552万 | -3.47% | 16.64 | 0.93 |
| 03/28 | 1,186 | 1,212 | 1,172 | 1,184 | -0.5% | 80,200 | 365億8998万 | -1.99% | 16.87 | 0.94 |
| 03/25 | 1,230 | 1,231 | 1,187 | 1,190 | -4.49% | 123,900 | 367億7540万 | -1.33% | 16.96 | 0.95 |
| 03/24 | 1,201 | 1,251 | 1,198 | 1,246 | +1.96% | 132,000 | 385億601万 | +3.57% | 17.76 | 0.99 |
| 03/23 | 1,205 | 1,236 | 1,201 | 1,222 | -0.41% | 98,400 | 377億6432万 | +2% | 17.41 | 0.97 |
| 03/22 | 1,218 | 1,241 | 1,197 | 1,227 | +1.57% | 136,200 | 379億1884万 | +2.94% | 17.48 | 0.98 |
| 03/18 | 1,222 | 1,236 | 1,167 | 1,208 | -3.36% | 201,800 | 373億3167万 | +1.85% | 17.21 | 0.96 |
| 03/17 | 1,275 | 1,279 | 1,243 | 1,250 | -0.64% | 98,400 | 386億2962万 | +6.47% | 17.81 | 1 |
| 03/16 | 1,262 | 1,300 | 1,250 | 1,258 | -0.63% | 169,800 | 388億7685万 | +8.17% | 17.93 | 1 |
| 03/15 | 1,317 | 1,329 | 1,263 | 1,266 | -6.01% | 218,000 | 391億2408万 | +9.52% | 18.04 | 1.01 |
| 03/14 | 1,293 | 1,357 | 1,293 | 1,347 | +2.98% | 182,000 | 416億2728万 | +16.93% | 19.19 | 1.07 |
| 03/11 | 1,296 | 1,312 | 1,275 | 1,308 | +0.46% | 75,800 | 404億2204万 | +14.54% | 18.64 | 1.04 |
| 03/10 | 1,292 | 1,337 | 1,292 | 1,302 | +1.56% | 194,600 | 402億3662万 | +14.61% | 18.55 | 1.04 |
| 03/09 | 1,279 | 1,324 | 1,257 | 1,282 | -1.16% | 233,900 | 396億1854万 | +13.05% | 18.27 | 1.02 |
| 03/08 | 1,250 | 1,305 | 1,221 | 1,297 | +1.49% | 263,500 | 400億8210万 | +14.37% | 18.48 | 1.03 |
| 03/07 | 1,204 | 1,288 | 1,200 | 1,278 | +5.62% | 179,700 | 394億9493万 | +12.6% | 18.21 | 1.02 |
| 03/04 | 1,194 | 1,214 | 1,173 | 1,210 | +1.85% | 102,500 | 373億9347万 | +6.51% | 17.24 | 0.96 |
| 03/03 | 1,164 | 1,191 | 1,162 | 1,188 | +1.11% | 137,500 | 367億1359万 | +4.39% | 16.93 | 0.95 |
| 03/02 | 1,156 | 1,190 | 1,148 | 1,175 | +3.71% | 113,100 | 363億1184万 | +3.07% | 16.74 | 0.94 |
| 03/01 | 1,105 | 1,147 | 1,085 | 1,133 | +1.07% | 109,000 | 350億1389万 | -0.87% | 16.14 | 0.9 |
| 02/29 | 1,117 | 1,136 | 1,097 | 1,121 | +2.47% | 126,500 | 346億4304万 | -2.44% | 15.97 | 0.89 |
| 02/26 | 1,102 | 1,121 | 1,090 | 1,094 | +0.46% | 67,200 | 338億864万 | -5.2% | 15.59 | 0.87 |
| 02/25 | 1,083 | 1,114 | 1,070 | 1,089 | +0.18% | 127,100 | 336億5413万 | -5.8% | 15.52 | 0.87 |
| 02/24 | 1,103 | 1,120 | 1,080 | 1,087 | -2.77% | 59,500 | 335億9232万 | -6.37% | 15.49 | 0.87 |
| 02/23 | 1,127 | 1,144 | 1,103 | 1,118 | -0.71% | 101,200 | 345億5033万 | -4.36% | 15.93 | 0.89 |
| 02/22 | 1,100 | 1,148 | 1,100 | 1,126 | 0% | 106,800 | 347億9756万 | -4.09% | 16.05 | 0.9 |
| 02/19 | 1,103 | 1,149 | 1,097 | 1,126 | -0.27% | 116,600 | 347億9756万 | -4.66% | 16.05 | 0.9 |
| 02/18 | 1,167 | 1,170 | 1,122 | 1,129 | +2.26% | 138,500 | 348億9027万 | -4.97% | 16.09 | 0.9 |
| 02/17 | 1,082 | 1,164 | 1,082 | 1,104 | +1.38% | 299,600 | 341億1768万 | -7.77% | 15.73 | 0.88 |
| 02/16 | 1,058 | 1,150 | 1,042 | 1,089 | +2.93% | 365,800 | 336億5413万 | -9.7% | 15.52 | 0.87 |
| 02/15 | 1,069 | 1,069 | 999 | 1,058 | +15.13% | 324,500 | 326億9611万 | -13.21% | 15.08 | 0.84 |
| 02/12 | 923 | 939 | 887 | 919 | -4.77% | 382,900 | 284億50万 | -25.47% | 13.1 | 0.73 |
| 02/10 | 1,071 | 1,086 | 943 | 965 | -10.57% | 378,200 | 298億2207万 | -23.05% | 13.75 | 0.77 |
| 02/09 | 1,120 | 1,120 | 1,054 | 1,079 | -7.46% | 165,300 | 333億4509万 | -15.17% | 15.38 | 0.86 |
| 02/08 | 1,110 | 1,180 | 1,047 | 1,166 | +5.05% | 277,300 | 360億3371万 | -9.4% | 16.62 | 0.93 |
| 02/05 | 1,141 | 1,171 | 1,080 | 1,110 | -3.9% | 282,800 | 343億310万 | -14.48% | 15.82 | 0.88 |
| 02/04 | 1,203 | 1,218 | 1,153 | 1,155 | -7.08% | 306,000 | 356億9377万 | -11.9% | 16.46 | 0.92 |
| 02/03 | 1,251 | 1,275 | 1,226 | 1,243 | -3.12% | 159,200 | 384億1330万 | -5.9% | 17.71 | 0.99 |
| 02/02 | 1,330 | 1,332 | 1,280 | 1,283 | -3.39% | 142,700 | 396億4944万 | -3.17% | 18.28 | 1.02 |
| 02/01 | 1,300 | 1,339 | 1,294 | 1,328 | +2.71% | 157,200 | 410億4011万 | -0.23% | 18.92 | 1.06 |
| 01/29 | 1,261 | 1,299 | 1,234 | 1,293 | +2.29% | 110,500 | 399億5848万 | -3.36% | 18.42 | 1.03 |
| 01/28 | 1,249 | 1,278 | 1,228 | 1,264 | +1.36% | 150,300 | 390億6227万 | -5.95% | 18.01 | 1.01 |
| 01/27 | 1,267 | 1,290 | 1,243 | 1,247 | -0.56% | 198,400 | 385億3691万 | -7.77% | 17.77 | 0.99 |
| 01/26 | 1,299 | 1,303 | 1,253 | 1,254 | -2.56% | 200,300 | 387億5324万 | -7.86% | 17.87 | 1 |
| 01/25 | 1,254 | 1,300 | 1,233 | 1,287 | +4.29% | 155,800 | 397億7306万 | -5.85% | 18.34 | 1.03 |
| 01/22 | 1,167 | 1,240 | 1,167 | 1,234 | +6.75% | 235,300 | 381億3516万 | -9.93% | 17.58 | 0.98 |
| 01/21 | 1,162 | 1,240 | 1,155 | 1,156 | -4.15% | 242,600 | 357億2467万 | -15.99% | 16.47 | 0.92 |
| 01/20 | 1,251 | 1,278 | 1,203 | 1,206 | -5.56% | 152,600 | 372億6986万 | -12.8% | 17.19 | 0.96 |
| 01/19 | 1,247 | 1,290 | 1,241 | 1,277 | +2% | 162,000 | 394億6402万 | -8.26% | 18.2 | 1.02 |
| 01/18 | 1,240 | 1,266 | 1,208 | 1,252 | -4.43% | 215,500 | 386億9143万 | -10.44% | 17.84 | 1 |
| 01/15 | 1,341 | 1,349 | 1,271 | 1,310 | +1.47% | 225,800 | 404億8384万 | -6.5% | 18.67 | 1.04 |
| 01/14 | 1,309 | 1,311 | 1,245 | 1,291 | -4.65% | 323,300 | 398億9667万 | -7.92% | 18.4 | 1.03 |
| 01/13 | 1,363 | 1,376 | 1,288 | 1,354 | +1.58% | 266,800 | 418億4361万 | -3.63% | 19.29 | 1.08 |
| 01/12 | 1,410 | 1,417 | 1,318 | 1,333 | -4.92% | 234,500 | 411億9463万 | -4.99% | 18.99 | 1.06 |
| 01/08 | 1,400 | 1,435 | 1,388 | 1,402 | -0.85% | 257,200 | 433億2699万 | +0.21% | 19.98 | 1.12 |
| 01/07 | 1,459 | 1,519 | 1,381 | 1,414 | -2.15% | 555,200 | 436億9783万 | +1.73% | 20.15 | 1.13 |
| 01/06 | 1,465 | 1,480 | 1,430 | 1,445 | +2.48% | 330,900 | 446億5584万 | +4.71% | 20.59 | 1.15 |
| 01/05 | 1,478 | 1,480 | 1,382 | 1,410 | -3.75% | 377,900 | 435億7421万 | +3.15% | 20.09 | 1.12 |
| 01/04 | 1,436 | 1,490 | 1,429 | 1,465 | +2.02% | 232,800 | 452億7392万 | +8.12% | 20.88 | 1.17 |
| 2015 |
| 12/30 | 1,415 | 1,442 | 1,400 | 1,436 | +0.7% | 129,700 | 443億7771万 | +7.16% | 20.46 | 1.14 |
| 12/29 | 1,391 | 1,449 | 1,365 | 1,426 | +0.99% | 243,700 | 440億6867万 | +7.46% | 20.32 | 1.14 |
| 12/28 | 1,345 | 1,419 | 1,345 | 1,412 | +5.14% | 216,200 | 436億3602万 | +7.7% | 20.12 | 1.12 |
| 12/25 | 1,400 | 1,402 | 1,330 | 1,343 | -6.99% | 473,500 | 415億367万 | +3.63% | 19.14 | 1.07 |
| 12/24 | 1,490 | 1,522 | 1,428 | 1,444 | -3.15% | 554,100 | 446億2494万 | +12.29% | 20.58 | 1.15 |
| 12/22 | 1,454 | 1,496 | 1,443 | 1,491 | +2.69% | 260,300 | 460億7741万 | +17.31% | 21.25 | 1.19 |
| 12/21 | 1,465 | 1,480 | 1,422 | 1,452 | -0.95% | 346,200 | 448億7217万 | +15.79% | 20.69 | 1.16 |
| 12/18 | 1,436 | 1,500 | 1,432 | 1,466 | 0% | 482,300 | 453億482万 | +18.04% | 20.89 | 1.17 |
| 12/17 | 1,415 | 1,479 | 1,409 | 1,466 | +4.94% | 472,900 | 453億482万 | +19.28% | 20.89 | 1.17 |
| 12/16 | 1,400 | 1,415 | 1,352 | 1,397 | +2.42% | 225,300 | 431億7247万 | +14.98% | 19.91 | 1.11 |
| 12/15 | 1,413 | 1,418 | 1,347 | 1,364 | -2.15% | 366,300 | 421億5264万 | +13.29% | 19.44 | 1.09 |
| 12/14 | 1,295 | 1,408 | 1,276 | 1,394 | +4.42% | 510,300 | 430億7976万 | +16.75% | 19.86 | 1.11 |
| 12/11 | 1,400 | 1,418 | 1,294 | 1,335 | -6.51% | 653,600 | 412億5644万 | +12.66% | 19.02 | 1.06 |
| 12/10 | 1,400 | 1,449 | 1,353 | 1,428 | +1.42% | 532,300 | 441億3048万 | +21.02% | 20.35 | 1.14 |
| 12/09 | 1,366 | 1,462 | 1,351 | 1,408 | +4.3% | 748,000 | 435億1241万 | +20.24% | 20.06 | 1.12 |
| 12/08 | 1,332 | 1,366 | 1,328 | 1,350 | +1.2% | 280,900 | 417億1999万 | +16.18% | 19.24 | 1.08 |
| 12/07 | 1,383 | 1,385 | 1,325 | 1,334 | -0.89% | 262,400 | 412億2553万 | +15.4% | 19.01 | 1.06 |
| 12/04 | 1,300 | 1,369 | 1,292 | 1,346 | +3.38% | 836,300 | 415億9638万 | +17.04% | 19.18 | 1.07 |
| 12/03 | 1,250 | 1,309 | 1,249 | 1,302 | +5% | 633,600 | 402億3662万 | +13.71% | 18.55 | 1.04 |
| 12/02 | 1,186 | 1,250 | 1,178 | 1,240 | +5.98% | 531,900 | 383億2059万 | +8.77% | 17.67 | 0.99 |
| 12/01 | 1,163 | 1,187 | 1,163 | 1,170 | -0.93% | 175,200 | 361億5733万 | +2.81% | 16.67 | 0.93 |
| 11/30 | 1,130 | 1,183 | 1,130 | 1,181 | +5.64% | 325,500 | 364億9727万 | +3.78% | 16.83 | 0.94 |
| 11/27 | 1,100 | 1,124 | 1,092 | 1,118 | +2.01% | 205,800 | 345億5033万 | -1.67% | 15.93 | 0.89 |
| 11/26 | 1,107 | 1,114 | 1,088 | 1,096 | +0.09% | 90,700 | 338億7045万 | -3.69% | 15.62 | 0.87 |
| 11/25 | 1,095 | 1,106 | 1,075 | 1,095 | -1.26% | 180,200 | 338億3955万 | -3.95% | 15.6 | 0.87 |
| 11/24 | 1,038 | 1,111 | 1,038 | 1,109 | +8.41% | 362,600 | 342億7220万 | -2.8% | 15.8 | 0.88 |
| 11/20 | 1,030 | 1,035 | 1,013 | 1,023 | -2.01% | 279,600 | 316億1448万 | -10.66% | 14.58 | 0.81 |
| 11/19 | 1,087 | 1,088 | 1,036 | 1,044 | -3.96% | 234,600 | 322億6346万 | -9.14% | 14.88 | 0.83 |
| 11/18 | 1,065 | 1,095 | 1,022 | 1,087 | +1.87% | 236,100 | 335億9232万 | -5.72% | 15.49 | 0.87 |
| 11/17 | 1,085 | 1,092 | 1,062 | 1,067 | -1.84% | 225,900 | 329億7425万 | -7.7% | 15.2 | 0.85 |
| 11/16 | 1,100 | 1,102 | 1,069 | 1,087 | -3.98% | 235,400 | 335億9232万 | -6.29% | 15.49 | 0.87 |
| 11/13 | 1,190 | 1,210 | 1,124 | 1,132 | -0.79% | 518,500 | 349億8299万 | -2.5% | 16.13 | 0.9 |
| 11/12 | 1,152 | 1,153 | 1,128 | 1,141 | +0.97% | 226,300 | 352億6112万 | -1.81% | 16.26 | 0.91 |
| 11/11 | 1,110 | 1,152 | 1,110 | 1,130 | +1.62% | 158,600 | 349億2118万 | -2.84% | 16.1 | 0.9 |
| 11/10 | 1,100 | 1,128 | 1,084 | 1,112 | -0.98% | 215,100 | 343億6491万 | -4.39% | 15.85 | 0.89 |
| 11/09 | 1,147 | 1,180 | 1,121 | 1,123 | -3.19% | 198,300 | 347億485万 | -3.52% | 16 | 0.89 |
| 11/06 | 1,195 | 1,204 | 1,003 | 1,160 | -5.15% | 634,900 | 358億4829万 | -0.17% | 16.53 | 0.92 |
| 11/05 | 1,195 | 1,224 | 1,187 | 1,223 | +2.17% | 205,100 | 377億9522万 | +5.7% | 17.43 | 0.97 |
| 11/04 | 1,205 | 1,208 | 1,188 | 1,197 | +0.25% | 164,900 | 369億9173万 | +4.27% | 17.06 | 0.95 |
