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 | 4,240 | 4,280 | 4,170 | 4,170 | -0.95% | 26,100 | 760億3118万 | +0.92% | 9.54 | 1.15 |
| 03/30 | 4,175 | 4,250 | 4,130 | 4,210 | +1.2% | 32,900 | 767億6049万 | +2.28% | 9.63 | 1.16 |
| 03/29 | 4,155 | 4,190 | 4,115 | 4,160 | -1.07% | 24,900 | 758億4885万 | +1.49% | 9.52 | 1.14 |
| 03/28 | 4,240 | 4,260 | 4,165 | 4,205 | +0.36% | 29,000 | 766億6933万 | +2.91% | 9.62 | 1.16 |
| 03/25 | 4,245 | 4,245 | 4,150 | 4,190 | +0.36% | 29,000 | 763億9583万 | +2.97% | 9.59 | 1.15 |
| 03/24 | 4,195 | 4,250 | 4,145 | 4,175 | -0.48% | 29,700 | 761億2234万 | +2.91% | 9.55 | 1.15 |
| 03/23 | 4,290 | 4,305 | 4,155 | 4,195 | -1.64% | 24,700 | 764億8700万 | +3.89% | 9.6 | 1.15 |
| 03/22 | 4,265 | 4,295 | 4,195 | 4,265 | +2.16% | 44,100 | 777億6330万 | +6.09% | 9.76 | 1.17 |
| 03/18 | 4,245 | 4,270 | 4,120 | 4,175 | -2.68% | 48,900 | 761億2234万 | +4.4% | 9.55 | 1.15 |
| 03/17 | 4,300 | 4,345 | 4,250 | 4,290 | +0.47% | 24,300 | 782億1912万 | +7.98% | 9.82 | 1.18 |
| 03/16 | 4,275 | 4,345 | 4,260 | 4,270 | -0.12% | 26,700 | 778億5447万 | +8.1% | 9.77 | 1.17 |
| 03/15 | 4,255 | 4,295 | 4,200 | 4,275 | 0% | 38,100 | 779億4563万 | +8.75% | 9.78 | 1.17 |
| 03/14 | 4,250 | 4,290 | 4,200 | 4,275 | +2.03% | 27,000 | 779億4563万 | +9.03% | 9.78 | 1.17 |
| 03/11 | 4,145 | 4,210 | 4,110 | 4,190 | 0% | 42,400 | 763億9583万 | +7.22% | 9.59 | 1.15 |
| 03/10 | 4,100 | 4,210 | 4,100 | 4,190 | +3.84% | 45,200 | 763億9583万 | +7.44% | 9.59 | 1.15 |
| 03/09 | 3,995 | 4,055 | 3,940 | 4,035 | -0.12% | 24,500 | 735億6973万 | +3.54% | 9.23 | 1.11 |
| 03/08 | 4,070 | 4,120 | 3,970 | 4,040 | -0.74% | 49,900 | 736億6090万 | +3.48% | 9.25 | 1.11 |
| 03/07 | 4,145 | 4,160 | 4,055 | 4,070 | -1.93% | 20,500 | 742億789万 | +3.99% | 9.31 | 1.12 |
| 03/04 | 4,020 | 4,155 | 4,005 | 4,150 | +3.36% | 38,100 | 756億6652万 | +5.92% | 9.5 | 1.14 |
| 03/03 | 3,965 | 4,015 | 3,960 | 4,015 | +1.26% | 19,300 | 732億508万 | +2.5% | 9.19 | 1.1 |
| 03/02 | 4,050 | 4,075 | 3,940 | 3,965 | -0.25% | 59,000 | 722億9343万 | +1.1% | 9.07 | 1.09 |
| 03/01 | 3,930 | 4,000 | 3,930 | 3,975 | +0.63% | 42,700 | 724億7576万 | +1.3% | 9.1 | 1.09 |
| 02/29 | 4,035 | 4,100 | 3,950 | 3,950 | -0.63% | 50,900 | 720億1994万 | +0.77% | 9.04 | 1.09 |
| 02/26 | 3,930 | 4,010 | 3,920 | 3,975 | +1.92% | 42,800 | 724億7576万 | +1.51% | 9.1 | 1.09 |
| 02/25 | 3,780 | 3,920 | 3,780 | 3,900 | +3.86% | 33,800 | 711億829万 | -0.05% | 8.93 | 1.07 |
| 02/24 | 3,755 | 3,790 | 3,720 | 3,755 | -1.18% | 49,300 | 684億6452万 | -3.59% | 8.59 | 1.03 |
| 02/23 | 3,820 | 3,890 | 3,785 | 3,800 | -0.39% | 35,600 | 692億8500万 | -2.56% | 8.7 | 1.04 |
| 02/22 | 3,770 | 3,850 | 3,770 | 3,815 | +0.39% | 24,100 | 695億5850万 | -2.28% | 8.73 | 1.05 |
| 02/19 | 3,850 | 3,855 | 3,775 | 3,800 | -1.81% | 38,800 | 692億8500万 | -2.76% | 8.7 | 1.04 |
| 02/18 | 3,795 | 3,905 | 3,790 | 3,870 | +4.03% | 48,300 | 705億6131万 | -1.15% | 8.86 | 1.06 |
| 02/17 | 3,740 | 3,800 | 3,650 | 3,720 | -0.53% | 31,200 | 678億2637万 | -5.22% | 8.51 | 1.02 |
| 02/16 | 3,730 | 3,840 | 3,725 | 3,740 | +0.13% | 35,000 | 681億9103万 | -4.91% | 8.56 | 1.03 |
| 02/15 | 3,615 | 3,765 | 3,615 | 3,735 | +6.26% | 55,000 | 680億9987万 | -5.37% | 8.55 | 1.03 |
| 02/12 | 3,580 | 3,625 | 3,500 | 3,515 | -5.64% | 60,500 | 640億8863万 | -11.24% | 8.04 | 0.97 |
| 02/10 | 3,815 | 3,895 | 3,680 | 3,725 | -2.1% | 64,900 | 679億1754万 | -6.52% | 8.52 | 1.02 |
| 02/09 | 3,830 | 3,870 | 3,765 | 3,805 | -5.11% | 42,300 | 693億7617万 | -4.97% | 8.71 | 1.05 |
| 02/08 | 3,875 | 4,050 | 3,870 | 4,010 | +1.13% | 26,800 | 731億1391万 | -0.25% | 9.18 | 1.1 |
| 02/05 | 3,900 | 3,975 | 3,900 | 3,965 | -0.63% | 27,100 | 722億9343万 | -1.73% | 9.07 | 1.09 |
| 02/04 | 4,025 | 4,075 | 3,970 | 3,990 | -2.56% | 36,800 | 727億4925万 | -1.48% | 9.13 | 1.1 |
| 02/03 | 4,100 | 4,140 | 4,050 | 4,095 | -3.08% | 45,500 | 746億6371万 | +0.81% | 9.37 | 1.12 |
| 02/02 | 4,270 | 4,295 | 4,210 | 4,225 | -1.17% | 41,800 | 770億3398万 | +3.86% | 9.67 | 1.16 |
| 02/01 | 4,250 | 4,310 | 4,250 | 4,275 | +2.03% | 69,600 | 779億4563万 | +5.06% | 9.78 | 1.17 |
| 01/29 | 4,105 | 4,250 | 4,075 | 4,190 | +2.07% | 60,000 | 763億9583万 | +2.85% | 9.59 | 1.15 |
| 01/28 | 4,130 | 4,185 | 4,070 | 4,105 | -0.97% | 64,500 | 748億4604万 | +0.49% | 9.39 | 1.13 |
| 01/27 | 4,170 | 4,210 | 4,085 | 4,145 | +2.85% | 85,200 | 755億7535万 | +1.07% | 9.49 | 1.14 |
| 01/26 | 4,100 | 4,170 | 4,000 | 4,030 | +4.4% | 161,700 | 734億7857万 | -2.11% | 9.22 | 1.11 |
| 01/25 | 3,865 | 3,965 | 3,825 | 3,860 | -0.13% | 46,600 | 703億7898万 | -6.76% | 8.83 | 1.06 |
| 01/22 | 3,755 | 3,875 | 3,720 | 3,865 | +6.92% | 34,900 | 704億7014万 | -7.27% | 8.84 | 1.06 |
| 01/21 | 3,665 | 3,810 | 3,610 | 3,615 | -3.21% | 58,500 | 659億1192万 | -13.91% | 8.27 | 0.99 |
| 01/20 | 3,870 | 3,940 | 3,730 | 3,735 | -3.74% | 43,800 | 680億9987万 | -11.99% | 8.55 | 1.03 |
| 01/19 | 3,850 | 3,930 | 3,835 | 3,880 | -0.39% | 33,000 | 707億4364万 | -9.43% | 8.88 | 1.07 |
| 01/18 | 3,825 | 3,900 | 3,770 | 3,895 | -0.64% | 24,600 | 710億1713万 | -9.8% | 8.91 | 1.07 |
| 01/15 | 4,020 | 4,050 | 3,885 | 3,920 | -1.38% | 41,200 | 714億7295万 | -9.95% | 8.97 | 1.08 |
| 01/14 | 4,000 | 4,000 | 3,900 | 3,975 | -3.17% | 53,100 | 724億7576万 | -9.45% | 9.1 | 1.09 |
| 01/13 | 4,025 | 4,125 | 4,005 | 4,105 | +4.45% | 38,200 | 748億4604万 | -7.17% | 9.39 | 1.13 |
| 01/12 | 4,045 | 4,135 | 3,925 | 3,930 | -3.68% | 83,400 | 716億5528万 | -11.71% | 8.99 | 1.08 |
| 01/08 | 4,025 | 4,160 | 4,025 | 4,080 | +0.12% | 37,800 | 743億9021万 | -9.11% | 9.34 | 1.12 |
| 01/07 | 4,095 | 4,105 | 4,045 | 4,075 | -1.57% | 81,300 | 742億9905万 | -9.9% | 9.33 | 1.12 |
| 01/06 | 4,180 | 4,210 | 4,105 | 4,140 | -1.08% | 35,300 | 754億8419万 | -9.07% | 9.47 | 1.14 |
| 01/05 | 4,210 | 4,225 | 4,175 | 4,185 | -0.83% | 27,400 | 763億467万 | -8.6% | 9.58 | 1.15 |
| 01/04 | 4,295 | 4,330 | 4,210 | 4,220 | -3.32% | 38,500 | 769億4282万 | -8.32% | 9.66 | 1.16 |
| 2015 |
| 12/30 | 4,350 | 4,400 | 4,350 | 4,365 | +0.34% | 20,800 | 795億8659万 | -5.62% | 9.99 | 1.2 |
| 12/29 | 4,330 | 4,360 | 4,260 | 4,350 | +1.16% | 22,500 | 793億1310万 | -6.33% | 9.95 | 1.2 |
| 12/28 | 4,290 | 4,355 | 4,290 | 4,300 | +1.78% | 30,000 | 784億145万 | -7.82% | 9.84 | 1.18 |
| 12/25 | 4,225 | 4,270 | 4,210 | 4,225 | -0.59% | 59,400 | 770億3398万 | -9.86% | 9.67 | 1.16 |
| 12/24 | 4,420 | 4,445 | 4,240 | 4,250 | -3.85% | 60,700 | 774億8981万 | -9.82% | 9.73 | 1.17 |
| 12/22 | 4,480 | 4,480 | 4,405 | 4,420 | -0.9% | 15,500 | 805億8940万 | -6.71% | 10.12 | 1.21 |
| 12/21 | 4,440 | 4,470 | 4,395 | 4,460 | -1.11% | 30,700 | 813億1872万 | -6.18% | 10.21 | 1.23 |
| 12/18 | 4,520 | 4,625 | 4,500 | 4,510 | -0.77% | 52,900 | 822億3036万 | -5.51% | 10.32 | 1.24 |
| 12/17 | 4,630 | 4,675 | 4,515 | 4,545 | -1.09% | 52,600 | 828億6851万 | -5.1% | 10.4 | 1.25 |
| 12/16 | 4,600 | 4,600 | 4,505 | 4,595 | +0.55% | 59,800 | 837億8016万 | -4.35% | 10.52 | 1.26 |
| 12/15 | 4,590 | 4,640 | 4,555 | 4,570 | -1.3% | 32,700 | 833億2433万 | -5.11% | 10.46 | 1.26 |
| 12/14 | 4,640 | 4,655 | 4,585 | 4,630 | -2.11% | 16,700 | 844億1831万 | -4.2% | 10.6 | 1.27 |
| 12/11 | 4,730 | 4,780 | 4,710 | 4,730 | -0.21% | 23,900 | 862億4160万 | -2.35% | 10.82 | 1.3 |
| 12/10 | 4,700 | 4,750 | 4,630 | 4,740 | +0.32% | 39,500 | 864億2393万 | -2.19% | 10.85 | 1.3 |
| 12/09 | 4,750 | 4,790 | 4,715 | 4,725 | -1.36% | 39,600 | 861億5043万 | -2.3% | 10.81 | 1.3 |
| 12/08 | 4,815 | 4,815 | 4,755 | 4,790 | -0.83% | 22,400 | 873億3557万 | -0.7% | 10.96 | 1.32 |
| 12/07 | 4,775 | 4,870 | 4,775 | 4,830 | +1.15% | 34,600 | 880億6489万 | +0.39% | 11.05 | 1.33 |
| 12/04 | 4,720 | 4,785 | 4,710 | 4,775 | -1.24% | 23,300 | 870億6208万 | -0.46% | 10.93 | 1.31 |
| 12/03 | 4,890 | 4,895 | 4,800 | 4,835 | -1.02% | 24,600 | 881億5605万 | +1.11% | 11.06 | 1.33 |
| 12/02 | 4,945 | 4,970 | 4,860 | 4,885 | -0.91% | 42,800 | 890億6770万 | +2.22% | 11.18 | 1.34 |
| 12/01 | 4,825 | 4,940 | 4,825 | 4,930 | +2.28% | 66,400 | 898億8818万 | +3.35% | 11.28 | 1.35 |
| 11/30 | 4,780 | 4,825 | 4,780 | 4,820 | +0.84% | 50,000 | 878億8256万 | +1.32% | 11.03 | 1.32 |
| 11/27 | 4,825 | 4,825 | 4,770 | 4,780 | -0.31% | 28,300 | 871億5324万 | +0.65% | 10.94 | 1.31 |
| 11/26 | 4,765 | 4,850 | 4,765 | 4,795 | +0.42% | 53,300 | 874億2674万 | +1.16% | 10.97 | 1.32 |
| 11/25 | 4,815 | 4,820 | 4,755 | 4,775 | -1.24% | 38,400 | 870億6208万 | +0.97% | 10.93 | 1.31 |
| 11/24 | 4,850 | 4,860 | 4,825 | 4,835 | -0.92% | 34,600 | 881億5605万 | +2.57% | 11.06 | 1.33 |
| 11/20 | 4,850 | 4,890 | 4,830 | 4,880 | +0.51% | 44,600 | 889億7653万 | +3.92% | 11.17 | 1.34 |
| 11/19 | 4,920 | 4,920 | 4,855 | 4,855 | -0.1% | 33,300 | 885億2071万 | +3.7% | 11.11 | 1.33 |
| 11/18 | 4,835 | 4,910 | 4,835 | 4,860 | -0.61% | 28,800 | 886億1187万 | +4.18% | 11.12 | 1.34 |
| 11/17 | 4,835 | 4,910 | 4,835 | 4,890 | +1.45% | 42,600 | 891億5886万 | +5.18% | 11.19 | 1.34 |
| 11/16 | 4,840 | 4,870 | 4,800 | 4,820 | -2.33% | 32,800 | 878億8256万 | +4.06% | 11.03 | 1.32 |
| 11/13 | 4,850 | 4,950 | 4,850 | 4,935 | +0.51% | 36,700 | 899億7934万 | +6.96% | 11.29 | 1.36 |
| 11/12 | 4,915 | 4,930 | 4,870 | 4,910 | 0% | 21,700 | 895億2352万 | +6.93% | 11.24 | 1.35 |
| 11/11 | 4,855 | 4,920 | 4,855 | 4,910 | +0.1% | 21,700 | 895億2352万 | +7.49% | 11.24 | 1.35 |
| 11/10 | 4,885 | 4,935 | 4,840 | 4,905 | -1.41% | 25,100 | 894億3235万 | +7.99% | 11.22 | 1.35 |
| 11/09 | 4,895 | 4,985 | 4,895 | 4,975 | +1.32% | 62,300 | 907億866万 | +10.12% | 11.39 | 1.37 |
| 11/06 | 4,790 | 4,925 | 4,790 | 4,910 | +2.51% | 101,700 | 895億2352万 | +9.38% | 11.24 | 1.35 |
| 11/05 | 4,550 | 4,815 | 4,550 | 4,790 | +6.68% | 151,400 | 873億3557万 | +7.45% | 10.96 | 1.32 |
| 11/04 | 4,490 | 4,515 | 4,475 | 4,490 | +1.58% | 39,400 | 818億6570万 | +1.45% | 10.28 | 1.23 |
