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 | 1,187 | 1,196 | 1,171 | 1,186 | 0% | 54,400 | 275億9486万 | -0.5% | 102.13 | 0.98 |
| 03/30 | 1,191 | 1,206 | 1,179 | 1,186 | -0.67% | 25,300 | 275億9486万 | -0.25% | 102.13 | 0.98 |
| 03/29 | 1,204 | 1,207 | 1,183 | 1,194 | -1.08% | 33,200 | 277億8099万 | +0.67% | 102.82 | 0.99 |
| 03/28 | 1,213 | 1,213 | 1,194 | 1,207 | +0.42% | 25,600 | 280億8347万 | +1.94% | 103.94 | 1 |
| 03/25 | 1,207 | 1,218 | 1,188 | 1,202 | -0.66% | 50,100 | 279億6713万 | +1.78% | 103.51 | 1 |
| 03/24 | 1,202 | 1,216 | 1,200 | 1,210 | +0.41% | 42,300 | 281億5327万 | +2.54% | 104.2 | 1 |
| 03/23 | 1,226 | 1,229 | 1,200 | 1,205 | -1.15% | 32,500 | 280億3693万 | +2.21% | 103.77 | 1 |
| 03/22 | 1,191 | 1,230 | 1,191 | 1,219 | +2.35% | 54,700 | 283億6267万 | +3.57% | 104.97 | 1.01 |
| 03/18 | 1,197 | 1,212 | 1,183 | 1,191 | -0.17% | 58,000 | 277億1119万 | +1.45% | 102.56 | 0.99 |
| 03/17 | 1,199 | 1,225 | 1,173 | 1,193 | +0.42% | 77,300 | 277億5773万 | +2.14% | 102.73 | 0.99 |
| 03/16 | 1,186 | 1,203 | 1,183 | 1,188 | -0.25% | 32,100 | 276億4139万 | +2.06% | 102.3 | 0.99 |
| 03/15 | 1,175 | 1,198 | 1,175 | 1,191 | +0.51% | 41,200 | 277億1119万 | +2.5% | 102.56 | 0.99 |
| 03/14 | 1,173 | 1,194 | 1,170 | 1,185 | +2.33% | 25,000 | 275億7159万 | +2.07% | 102.05 | 0.98 |
| 03/11 | 1,162 | 1,174 | 1,157 | 1,158 | -2.85% | 88,900 | 269億4338万 | -0.17% | 99.72 | 0.96 |
| 03/10 | 1,200 | 1,220 | 1,176 | 1,192 | -0.17% | 38,700 | 277億3446万 | +2.94% | 102.65 | 0.99 |
| 03/09 | 1,197 | 1,204 | 1,179 | 1,194 | -0.25% | 45,300 | 277億8099万 | +3.38% | 102.82 | 0.99 |
| 03/08 | 1,199 | 1,212 | 1,181 | 1,197 | -0.75% | 41,500 | 278億5080万 | +3.82% | 103.08 | 0.99 |
| 03/07 | 1,208 | 1,227 | 1,200 | 1,206 | 0% | 48,700 | 280億6020万 | +4.78% | 103.85 | 1 |
| 03/04 | 1,204 | 1,213 | 1,195 | 1,206 | -0.08% | 41,400 | 280億6020万 | +5.05% | 103.85 | 1 |
| 03/03 | 1,200 | 1,215 | 1,190 | 1,207 | +0.5% | 25,700 | 280億8347万 | +5.51% | 103.94 | 1 |
| 03/02 | 1,199 | 1,217 | 1,190 | 1,201 | +0.92% | 46,100 | 279億4386万 | +5.26% | 103.42 | 1 |
| 03/01 | 1,190 | 1,197 | 1,176 | 1,190 | 0% | 43,400 | 276億8793万 | +4.75% | 102.48 | 0.99 |
| 02/29 | 1,158 | 1,195 | 1,146 | 1,190 | +3.93% | 54,400 | 276億8793万 | +5.22% | 102.48 | 0.99 |
| 02/26 | 1,164 | 1,167 | 1,139 | 1,145 | -1.21% | 43,100 | 266億4090万 | +1.69% | 98.6 | 0.95 |
| 02/25 | 1,115 | 1,168 | 1,115 | 1,159 | +4.32% | 38,100 | 269億6664万 | +3.48% | 99.81 | 0.96 |
| 02/24 | 1,090 | 1,129 | 1,090 | 1,111 | +1.28% | 53,900 | 258億4982万 | -0.27% | 95.67 | 0.92 |
| 02/23 | 1,163 | 1,172 | 1,089 | 1,097 | -5.67% | 85,000 | 255億2408万 | -1.26% | 94.47 | 0.91 |
| 02/22 | 1,120 | 1,163 | 1,120 | 1,163 | +2.92% | 14,700 | 270億5971万 | +4.87% | 100.15 | 0.97 |
| 02/19 | 1,146 | 1,146 | 1,118 | 1,130 | -3.42% | 46,700 | 262億9190万 | +2.17% | 97.31 | 0.94 |
| 02/18 | 1,185 | 1,187 | 1,166 | 1,170 | -0.51% | 61,600 | 272億2258万 | +5.88% | 100.75 | 0.97 |
| 02/17 | 1,161 | 1,184 | 1,150 | 1,176 | +1.38% | 47,900 | 273億6219万 | +6.52% | 101.27 | 0.98 |
| 02/16 | 1,157 | 1,183 | 1,157 | 1,160 | +0.26% | 71,200 | 269億8991万 | +5.36% | 99.89 | 0.96 |
| 02/15 | 1,107 | 1,159 | 1,100 | 1,157 | +12% | 77,600 | 269億2011万 | +5.09% | 99.63 | 0.96 |
| 02/12 | 1,033 | 1,070 | 1,026 | 1,033 | -5.49% | 98,900 | 240億3498万 | -6.26% | 88.96 | 0.86 |
| 02/10 | 1,170 | 1,172 | 1,073 | 1,093 | -4.96% | 78,000 | 254億3101万 | -1.35% | 94.12 | 0.91 |
| 02/09 | 1,080 | 1,152 | 1,051 | 1,150 | -1.46% | 161,200 | 267億5724万 | +3.7% | 99.03 | 0.95 |
| 02/08 | 1,130 | 1,168 | 1,120 | 1,167 | +2.37% | 67,600 | 271億5278万 | +5.23% | 100.5 | 0.97 |
| 02/05 | 1,119 | 1,143 | 1,119 | 1,140 | +1.88% | 67,000 | 265億2457万 | +2.8% | 98.17 | 0.95 |
| 02/04 | 1,092 | 1,134 | 1,092 | 1,119 | +1.08% | 37,200 | 260億3596万 | +0.81% | 96.36 | 0.93 |
| 02/03 | 1,108 | 1,116 | 1,100 | 1,107 | -3.32% | 22,200 | 257億5675万 | -0.54% | 95.33 | 0.92 |
| 02/02 | 1,141 | 1,152 | 1,141 | 1,145 | -1.21% | 15,600 | 266億4090万 | +2.69% | 98.6 | 0.95 |
| 02/01 | 1,136 | 1,159 | 1,136 | 1,159 | +2.57% | 30,300 | 269億6664万 | +3.76% | 99.81 | 0.96 |
| 01/29 | 1,118 | 1,132 | 1,094 | 1,130 | +1.71% | 39,000 | 262億9190万 | +1.07% | 97.31 | 0.94 |
| 01/28 | 1,110 | 1,120 | 1,102 | 1,111 | -0.45% | 45,200 | 258億4982万 | -0.8% | 95.67 | 0.92 |
| 01/27 | 1,099 | 1,119 | 1,099 | 1,116 | +3.91% | 40,800 | 259億6616万 | -0.62% | 96.1 | 0.93 |
| 01/26 | 1,065 | 1,088 | 1,054 | 1,074 | -0.46% | 26,900 | 249億8893万 | -4.79% | 92.49 | 0.89 |
| 01/25 | 1,088 | 1,094 | 1,072 | 1,079 | +1.12% | 25,800 | 251億527万 | -4.93% | 92.92 | 0.9 |
| 01/22 | 1,042 | 1,067 | 1,026 | 1,067 | +7.24% | 38,000 | 248億2606万 | -6.4% | 91.88 | 0.89 |
| 01/21 | 990 | 1,041 | 990 | 995 | -1.78% | 52,400 | 231億5083万 | -13.25% | 85.68 | 0.83 |
| 01/20 | 1,021 | 1,054 | 1,010 | 1,013 | -0.69% | 63,600 | 235億6964万 | -12.45% | 87.23 | 0.84 |
| 01/19 | 1,060 | 1,061 | 1,017 | 1,020 | -3.68% | 61,000 | 237億3251万 | -12.45% | 87.84 | 0.85 |
| 01/18 | 1,044 | 1,065 | 1,010 | 1,059 | -2.75% | 31,100 | 246億3993万 | -9.72% | 91.2 | 0.88 |
| 01/15 | 1,115 | 1,116 | 1,084 | 1,089 | -1.45% | 21,200 | 253億3794万 | -7.79% | 93.78 | 0.9 |
| 01/14 | 1,113 | 1,115 | 1,086 | 1,105 | -2.81% | 49,100 | 257億1022万 | -6.91% | 95.16 | 0.92 |
| 01/13 | 1,117 | 1,145 | 1,117 | 1,137 | +2.8% | 28,600 | 264億5477万 | -4.69% | 97.91 | 0.94 |
| 01/12 | 1,135 | 1,144 | 1,103 | 1,106 | -3.66% | 52,700 | 257億3348万 | -7.68% | 95.24 | 0.92 |
| 01/08 | 1,174 | 1,180 | 1,144 | 1,148 | -2.63% | 56,100 | 267億1071万 | -4.57% | 98.86 | 0.95 |
| 01/07 | 1,195 | 1,218 | 1,175 | 1,179 | -0.51% | 93,200 | 274億3199万 | -2.16% | 101.53 | 0.98 |
| 01/06 | 1,132 | 1,189 | 1,132 | 1,185 | +4.22% | 84,100 | 275億7159万 | -1.74% | 102.05 | 0.98 |
| 01/05 | 1,145 | 1,153 | 1,131 | 1,137 | -0.44% | 120,600 | 264億5477万 | -5.72% | 97.91 | 0.94 |
| 01/04 | 1,144 | 1,157 | 1,132 | 1,142 | -2.14% | 43,400 | 265億7110万 | -5.46% | 98.34 | 0.95 |
| 2015 |
| 12/30 | 1,181 | 1,188 | 1,165 | 1,167 | -0.09% | 27,900 | 271億5278万 | -3.55% | 100.5 | 0.97 |
| 12/29 | 1,173 | 1,181 | 1,163 | 1,168 | -1.6% | 46,400 | 271億7605万 | -3.71% | 100.58 | 0.97 |
| 12/28 | 1,161 | 1,192 | 1,161 | 1,187 | +2.24% | 23,800 | 276億1812万 | -2.47% | 102.22 | 0.98 |
| 12/25 | 1,181 | 1,181 | 1,157 | 1,161 | -1.69% | 35,200 | 270億1318万 | -4.68% | 99.98 | 0.96 |
| 12/24 | 1,200 | 1,200 | 1,179 | 1,181 | -1.34% | 32,700 | 274億7852万 | -3.12% | 101.7 | 0.98 |
| 12/22 | 1,195 | 1,215 | 1,191 | 1,197 | +1.18% | 37,800 | 278億5080万 | -1.89% | 103.08 | 0.99 |
| 12/21 | 1,170 | 1,187 | 1,162 | 1,183 | +0.08% | 57,500 | 275億2506万 | -2.95% | 101.87 | 0.98 |
| 12/18 | 1,232 | 1,239 | 1,179 | 1,182 | -4.68% | 131,800 | 275億179万 | -3.04% | 101.79 | 0.98 |
| 12/17 | 1,240 | 1,256 | 1,234 | 1,240 | -0.24% | 67,900 | 288億5128万 | +1.64% | 106.78 | 1.03 |
| 12/16 | 1,245 | 1,246 | 1,221 | 1,243 | +1.8% | 32,600 | 289億2109万 | +2.05% | 107.04 | 1.03 |
| 12/15 | 1,238 | 1,257 | 1,219 | 1,221 | -0.97% | 39,300 | 284億921万 | +0.33% | 105.15 | 1.01 |
| 12/14 | 1,199 | 1,245 | 1,195 | 1,233 | -0.16% | 43,100 | 286億8841万 | +1.65% | 106.18 | 1.02 |
| 12/11 | 1,219 | 1,257 | 1,217 | 1,235 | +2.24% | 79,900 | 287億3495万 | +2.15% | 106.35 | 1.02 |
| 12/10 | 1,236 | 1,236 | 1,207 | 1,208 | -2.19% | 30,400 | 281億674万 | +0.33% | 104.03 | 1 |
| 12/09 | 1,237 | 1,247 | 1,229 | 1,235 | -1.04% | 23,600 | 287億3495万 | +2.83% | 106.35 | 1.02 |
| 12/08 | 1,263 | 1,269 | 1,231 | 1,248 | -0.72% | 40,000 | 290億3742万 | +4.35% | 107.47 | 1.04 |
| 12/07 | 1,253 | 1,263 | 1,243 | 1,257 | +1.21% | 29,700 | 292億4683万 | +5.45% | 108.25 | 1.04 |
| 12/04 | 1,248 | 1,248 | 1,227 | 1,242 | -2.51% | 55,500 | 288億9782万 | +4.72% | 106.95 | 1.03 |
| 12/03 | 1,228 | 1,277 | 1,228 | 1,274 | +3.83% | 98,600 | 296億4237万 | +7.78% | 109.71 | 1.06 |
| 12/02 | 1,213 | 1,230 | 1,191 | 1,227 | +2.08% | 56,800 | 285億4881万 | +4.34% | 105.66 | 1.02 |
| 12/01 | 1,190 | 1,203 | 1,181 | 1,202 | +1.01% | 38,800 | 279億6713万 | +2.56% | 103.51 | 1 |
| 11/30 | 1,183 | 1,209 | 1,180 | 1,190 | +0.68% | 42,600 | 276億8793万 | +1.71% | 102.48 | 0.99 |
| 11/27 | 1,190 | 1,201 | 1,179 | 1,182 | -0.84% | 38,400 | 275億179万 | +1.29% | 101.79 | 0.98 |
| 11/26 | 1,200 | 1,217 | 1,190 | 1,192 | -1.24% | 43,300 | 277億3446万 | +2.32% | 102.65 | 0.99 |
| 11/25 | 1,230 | 1,245 | 1,200 | 1,207 | -2.19% | 88,500 | 280億8347万 | +3.78% | 103.94 | 1 |
| 11/24 | 1,267 | 1,270 | 1,232 | 1,234 | -2.3% | 80,300 | 287億1168万 | +6.38% | 106.27 | 1.02 |
| 11/20 | 1,218 | 1,268 | 1,218 | 1,263 | +4.29% | 97,800 | 293億8643万 | +9.16% | 108.76 | 1.05 |
| 11/19 | 1,205 | 1,215 | 1,194 | 1,211 | +1.94% | 55,200 | 281億7654万 | +5.03% | 104.28 | 1 |
| 11/18 | 1,200 | 1,206 | 1,188 | 1,188 | -1.33% | 20,700 | 276億4139万 | +3.3% | 102.3 | 0.99 |
| 11/17 | 1,169 | 1,214 | 1,169 | 1,204 | +2.82% | 52,700 | 280億1367万 | +4.88% | 103.68 | 1 |
| 11/16 | 1,180 | 1,199 | 1,170 | 1,171 | -1.68% | 36,700 | 272億4585万 | +2.45% | 100.84 | 0.97 |
| 11/13 | 1,179 | 1,196 | 1,175 | 1,191 | -0.83% | 28,000 | 277億1119万 | +4.57% | 102.56 | 0.99 |
| 11/12 | 1,208 | 1,228 | 1,201 | 1,201 | -0.17% | 42,100 | 279億4386万 | +5.81% | 103.42 | 1 |
| 11/11 | 1,181 | 1,216 | 1,181 | 1,203 | -0.17% | 125,000 | 279億9040万 | +6.37% | 103.6 | 1 |
| 11/10 | 1,135 | 1,214 | 1,131 | 1,205 | +6.26% | 185,000 | 280億3693万 | +6.92% | 103.77 | 1 |
| 11/09 | 1,146 | 1,147 | 1,126 | 1,134 | +1.61% | 51,500 | 263億8496万 | +0.98% | 97.65 | 0.94 |
| 11/06 | 1,105 | 1,129 | 1,105 | 1,116 | 0% | 35,900 | 259億6616万 | -0.53% | 96.1 | 0.93 |
| 11/05 | 1,127 | 1,127 | 1,068 | 1,116 | -0.8% | 38,100 | 259億6616万 | -0.62% | 96.1 | 0.93 |
| 11/04 | 1,135 | 1,148 | 1,123 | 1,125 | +0.45% | 40,900 | 261億7556万 | +0.27% | 96.88 | 0.93 |
