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 | 1,121 | 1,140 | 1,098 | 1,098 | -1.35% | 2,387,100 | 1322億8857万 | -7.11% | 8.77 | 0.84 |
| 03/30 | 1,134 | 1,137 | 1,111 | 1,113 | -2.11% | 1,745,800 | 1340億9579万 | -5.76% | 8.89 | 0.86 |
| 03/29 | 1,152 | 1,155 | 1,124 | 1,137 | -2.4% | 2,685,100 | 1369億8734万 | -3.81% | 9.08 | 0.87 |
| 03/28 | 1,173 | 1,187 | 1,155 | 1,165 | -0.43% | 2,068,200 | 1403億6082万 | -1.35% | 9.3 | 0.9 |
| 03/25 | 1,142 | 1,178 | 1,134 | 1,170 | +2.36% | 2,033,100 | 1409億6323万 | -0.68% | 9.34 | 0.9 |
| 03/24 | 1,141 | 1,167 | 1,126 | 1,143 | -0.78% | 2,180,700 | 1377億1023万 | -2.97% | 9.13 | 0.88 |
| 03/23 | 1,185 | 1,188 | 1,146 | 1,152 | -1.87% | 1,932,000 | 1387億9456万 | -2.12% | 9.2 | 0.89 |
| 03/22 | 1,190 | 1,211 | 1,163 | 1,174 | +0.17% | 2,418,200 | 1414億4515万 | -0.17% | 9.38 | 0.9 |
| 03/18 | 1,212 | 1,221 | 1,158 | 1,172 | -4.01% | 2,449,700 | 1412億419万 | -0.09% | 9.36 | 0.9 |
| 03/17 | 1,234 | 1,273 | 1,212 | 1,221 | -1.05% | 2,059,200 | 1471億778万 | +4.54% | 9.75 | 0.94 |
| 03/16 | 1,218 | 1,254 | 1,206 | 1,234 | +0.73% | 2,675,600 | 1486億7404万 | +5.83% | 9.86 | 0.95 |
| 03/15 | 1,230 | 1,246 | 1,212 | 1,225 | -0.49% | 2,096,600 | 1475億8970万 | +5.24% | 9.78 | 0.94 |
| 03/14 | 1,213 | 1,247 | 1,212 | 1,231 | +3.79% | 2,253,400 | 1483億1259万 | +5.57% | 9.83 | 0.95 |
| 03/11 | 1,145 | 1,191 | 1,138 | 1,186 | +0.94% | 2,997,500 | 1428億9093万 | +1.63% | 9.47 | 0.91 |
| 03/10 | 1,191 | 1,193 | 1,154 | 1,175 | +0.69% | 1,968,700 | 1415億6563万 | +0.17% | 9.38 | 0.9 |
| 03/09 | 1,171 | 1,176 | 1,141 | 1,167 | -2.34% | 2,995,800 | 1406億178万 | -1.19% | 9.32 | 0.9 |
| 03/08 | 1,215 | 1,232 | 1,182 | 1,195 | -2.77% | 3,206,800 | 1439億7526万 | +0.25% | 9.54 | 0.92 |
| 03/07 | 1,289 | 1,289 | 1,222 | 1,229 | -4.73% | 3,444,000 | 1480億7163万 | +2.08% | 9.82 | 0.95 |
| 03/04 | 1,263 | 1,319 | 1,263 | 1,290 | +2.06% | 2,872,700 | 1554億2099万 | +6.61% | 10.3 | 0.99 |
| 03/03 | 1,219 | 1,267 | 1,217 | 1,264 | +1.77% | 3,340,400 | 1522億8848万 | +4.38% | 10.1 | 0.97 |
| 03/02 | 1,209 | 1,253 | 1,204 | 1,242 | +7.91% | 3,259,300 | 1496億3789万 | +1.97% | 9.92 | 0.96 |
| 03/01 | 1,149 | 1,157 | 1,095 | 1,151 | -0.52% | 3,191,200 | 1386億7408万 | -6.04% | 9.19 | 0.89 |
| 02/29 | 1,177 | 1,208 | 1,157 | 1,157 | +0.96% | 2,453,600 | 1393億9697万 | -6.62% | 9.24 | 0.89 |
| 02/26 | 1,140 | 1,201 | 1,138 | 1,146 | +2.6% | 3,602,900 | 1380億7167万 | -8.47% | 9.15 | 0.88 |
| 02/25 | 1,120 | 1,123 | 1,092 | 1,117 | +3.62% | 2,369,400 | 1345億7771万 | -11.49% | 8.92 | 0.86 |
| 02/24 | 1,100 | 1,100 | 1,055 | 1,078 | -3.84% | 2,625,000 | 1298億7894万 | -15.38% | 8.61 | 0.83 |
| 02/23 | 1,122 | 1,157 | 1,117 | 1,121 | +0.9% | 2,025,400 | 1350億5964万 | -13.17% | 8.95 | 0.86 |
| 02/22 | 1,099 | 1,123 | 1,083 | 1,111 | +0.45% | 1,416,200 | 1338億5482万 | -14.93% | 8.87 | 0.85 |
| 02/19 | 1,137 | 1,137 | 1,085 | 1,106 | -3.99% | 2,283,900 | 1332億5242万 | -16.28% | 8.83 | 0.85 |
| 02/18 | 1,160 | 1,168 | 1,133 | 1,152 | +2.4% | 2,281,000 | 1387億9456万 | -13.84% | 9.2 | 0.89 |
| 02/17 | 1,136 | 1,174 | 1,110 | 1,125 | -0.79% | 2,505,700 | 1355億4156万 | -16.85% | 8.99 | 0.87 |
| 02/16 | 1,107 | 1,163 | 1,093 | 1,134 | +3% | 2,567,200 | 1366億2590万 | -17.04% | 9.06 | 0.87 |
| 02/15 | 1,113 | 1,117 | 1,065 | 1,101 | +4.76% | 3,261,100 | 1326億5001万 | -20.45% | 8.79 | 0.85 |
| 02/12 | 1,085 | 1,107 | 1,045 | 1,051 | -9.08% | 5,648,900 | 1266億2594万 | -24.98% | 8.39 | 0.81 |
| 02/10 | 1,193 | 1,210 | 1,124 | 1,156 | -2.28% | 2,862,400 | 1392億7649万 | -18.71% | 9.23 | 0.89 |
| 02/09 | 1,205 | 1,215 | 1,162 | 1,183 | -7.36% | 2,958,200 | 1425億2949万 | -17.9% | 9.45 | 0.91 |
| 02/08 | 1,242 | 1,283 | 1,207 | 1,277 | +1.43% | 2,505,700 | 1538億5474万 | -12.47% | 10.2 | 0.98 |
| 02/05 | 1,329 | 1,338 | 1,229 | 1,259 | -6.74% | 4,068,400 | 1516億8607万 | -14.64% | 10.06 | 0.97 |
| 02/04 | 1,357 | 1,411 | 1,322 | 1,350 | -1.46% | 4,741,800 | 1626億4988万 | -9.52% | 10.78 | 1.04 |
| 02/03 | 1,386 | 1,395 | 1,340 | 1,370 | -3.86% | 2,736,300 | 1650億5951万 | -8.97% | 10.94 | 1.05 |
| 02/02 | 1,474 | 1,509 | 1,420 | 1,425 | -5.88% | 3,624,000 | 1716億8598万 | -6% | 11.38 | 1.1 |
| 02/01 | 1,463 | 1,534 | 1,438 | 1,514 | +10.27% | 4,864,900 | 1824億883万 | -0.72% | 12.09 | 1.16 |
| 01/29 | 1,315 | 1,389 | 1,310 | 1,373 | +5.05% | 5,788,600 | 1654億2095万 | -10.32% | 10.97 | 1.06 |
| 01/28 | 1,370 | 1,372 | 1,297 | 1,307 | -8.86% | 5,130,400 | 1574億6918万 | -15.29% | 10.44 | 1.01 |
| 01/27 | 1,455 | 1,468 | 1,423 | 1,434 | +0.07% | 1,873,600 | 1727億7032万 | -8.02% | 11.45 | 1.1 |
| 01/26 | 1,457 | 1,457 | 1,425 | 1,433 | -3.63% | 1,841,100 | 1726億4983万 | -8.78% | 11.45 | 1.1 |
| 01/25 | 1,510 | 1,515 | 1,471 | 1,487 | 0% | 2,045,200 | 1791億5583万 | -6.24% | 11.88 | 1.14 |
| 01/22 | 1,446 | 1,493 | 1,432 | 1,487 | +6.06% | 2,301,500 | 1791億5583万 | -7.12% | 11.88 | 1.14 |
| 01/21 | 1,409 | 1,500 | 1,402 | 1,402 | -0.64% | 2,717,600 | 1689億1491万 | -13.3% | 11.2 | 1.08 |
| 01/20 | 1,516 | 1,520 | 1,407 | 1,411 | -7.05% | 3,895,400 | 1699億9924万 | -13.91% | 11.27 | 1.09 |
| 01/19 | 1,472 | 1,521 | 1,465 | 1,518 | +2.99% | 1,850,200 | 1828億9075万 | -8.5% | 12.12 | 1.17 |
| 01/18 | 1,451 | 1,485 | 1,441 | 1,474 | -1.67% | 2,609,100 | 1775億8957万 | -12% | 11.77 | 1.13 |
| 01/15 | 1,564 | 1,566 | 1,494 | 1,499 | -0.99% | 2,049,100 | 1806億161万 | -11.56% | 11.97 | 1.15 |
| 01/14 | 1,516 | 1,523 | 1,466 | 1,514 | -1.88% | 3,433,100 | 1824億883万 | -11.67% | 12.09 | 1.16 |
| 01/13 | 1,504 | 1,548 | 1,504 | 1,543 | +5.11% | 2,399,600 | 1859億279万 | -10.86% | 12.32 | 1.19 |
| 01/12 | 1,512 | 1,525 | 1,463 | 1,468 | -5.84% | 2,849,300 | 1768億6668万 | -16.02% | 11.72 | 1.13 |
| 01/08 | 1,516 | 1,598 | 1,514 | 1,559 | +1.5% | 3,132,700 | 1878億3049万 | -11.82% | 12.45 | 1.2 |
| 01/07 | 1,561 | 1,571 | 1,536 | 1,536 | -2.04% | 2,458,700 | 1850億5942万 | -14.14% | 12.27 | 1.18 |
| 01/06 | 1,601 | 1,610 | 1,550 | 1,568 | -3.33% | 3,436,200 | 1889億1482万 | -13.27% | 12.52 | 1.21 |
| 01/05 | 1,630 | 1,650 | 1,598 | 1,622 | -0.98% | 2,547,500 | 1954億2082万 | -11.07% | 12.95 | 1.25 |
| 01/04 | 1,656 | 1,684 | 1,626 | 1,638 | -2.85% | 2,883,700 | 1973億4852万 | -10.93% | 13.08 | 1.26 |
| 2015 |
| 12/30 | 1,690 | 1,728 | 1,675 | 1,686 | +0.18% | 1,555,700 | 2031億3163万 | -9.06% | 13.46 | 1.3 |
| 12/29 | 1,661 | 1,686 | 1,647 | 1,683 | +0.96% | 1,204,100 | 2027億7018万 | -9.86% | 13.43 | 1.29 |
| 12/28 | 1,665 | 1,688 | 1,647 | 1,667 | +0.73% | 1,174,700 | 2008億4248万 | -11.28% | 13.31 | 1.28 |
| 12/25 | 1,644 | 1,670 | 1,643 | 1,655 | +0.42% | 1,382,800 | 1993億9670万 | -12.39% | 13.21 | 1.27 |
| 12/24 | 1,704 | 1,706 | 1,640 | 1,648 | -0.96% | 1,528,100 | 1985億5333万 | -13.26% | 13.16 | 1.27 |
| 12/22 | 1,677 | 1,708 | 1,652 | 1,664 | -0.83% | 2,405,300 | 2004億8104万 | -12.93% | 13.28 | 1.28 |
| 12/21 | 1,677 | 1,686 | 1,649 | 1,678 | -0.89% | 2,529,700 | 2021億6778万 | -12.6% | 13.39 | 1.29 |
| 12/18 | 1,740 | 1,761 | 1,671 | 1,693 | -2.53% | 7,160,200 | 2039億7500万 | -12.28% | 13.51 | 1.3 |
| 12/17 | 1,810 | 1,813 | 1,727 | 1,737 | -4.82% | 6,432,900 | 2092億7618万 | -10.37% | 13.87 | 1.34 |
| 12/16 | 1,799 | 1,846 | 1,759 | 1,825 | -0.76% | 4,723,200 | 2198億7854万 | -6.17% | 14.57 | 1.4 |
| 12/15 | 1,890 | 1,893 | 1,829 | 1,839 | -2.85% | 2,200,500 | 2215億6528万 | -5.6% | 14.68 | 1.41 |
| 12/14 | 1,907 | 1,910 | 1,845 | 1,893 | -2.77% | 2,059,200 | 2280億7128万 | -2.92% | 15.11 | 1.46 |
| 12/11 | 1,917 | 1,954 | 1,917 | 1,947 | +1.78% | 2,443,000 | 2345億7727万 | 0% | 15.54 | 1.5 |
| 12/10 | 1,890 | 1,932 | 1,878 | 1,913 | -0.57% | 1,595,600 | 2304億8090万 | -1.39% | 15.27 | 1.47 |
| 12/09 | 1,944 | 1,958 | 1,912 | 1,924 | -2.73% | 2,231,700 | 2318億620万 | -0.47% | 15.36 | 1.48 |
| 12/08 | 1,992 | 2,000 | 1,959 | 1,978 | +0.05% | 1,377,000 | 2383億1219万 | +2.75% | 15.79 | 1.52 |
| 12/07 | 1,956 | 2,004 | 1,956 | 1,977 | +2.33% | 1,739,100 | 2381億9171万 | +3.24% | 15.78 | 1.52 |
| 12/04 | 1,924 | 1,947 | 1,912 | 1,932 | -1.58% | 2,334,600 | 2327億7005万 | +1.47% | 15.42 | 1.49 |
| 12/03 | 2,000 | 2,004 | 1,937 | 1,963 | -1.16% | 2,378,900 | 2365億497万 | +3.64% | 15.67 | 1.51 |
| 12/02 | 2,039 | 2,054 | 1,976 | 1,986 | -4.06% | 3,565,600 | 2392億7605万 | +5.47% | 15.85 | 1.53 |
| 12/01 | 2,030 | 2,074 | 2,025 | 2,070 | +3.04% | 2,217,900 | 2493億9648万 | +10.52% | 16.52 | 1.59 |
| 11/30 | 1,985 | 2,025 | 1,982 | 2,009 | +1.46% | 1,513,200 | 2420億4712万 | +8.07% | 16.04 | 1.54 |
| 11/27 | 1,986 | 1,997 | 1,972 | 1,980 | 0% | 1,171,200 | 2385億5316万 | +7.38% | 15.81 | 1.52 |
| 11/26 | 2,008 | 2,015 | 1,969 | 1,980 | -1.59% | 2,001,700 | 2385億5316万 | +8.2% | 15.81 | 1.52 |
| 11/25 | 2,018 | 2,021 | 1,991 | 2,012 | -0.49% | 1,743,500 | 2424億856万 | +10.79% | 16.06 | 1.55 |
| 11/24 | 1,979 | 2,033 | 1,974 | 2,022 | +2.38% | 2,935,200 | 2436億1338万 | +12.4% | 16.14 | 1.55 |
| 11/20 | 1,918 | 1,977 | 1,911 | 1,975 | +2.86% | 2,896,800 | 2379億5075万 | +10.83% | 15.77 | 1.52 |
| 11/19 | 1,941 | 1,943 | 1,906 | 1,920 | -0.41% | 2,362,400 | 2313億2427万 | +8.78% | 15.33 | 1.48 |
| 11/18 | 1,949 | 1,954 | 1,927 | 1,928 | -0.36% | 1,608,500 | 2322億8812万 | +10.05% | 15.39 | 1.48 |
| 11/17 | 1,915 | 1,950 | 1,911 | 1,935 | +2.93% | 1,887,100 | 2331億3149万 | +11.14% | 15.45 | 1.49 |
| 11/16 | 1,885 | 1,898 | 1,873 | 1,880 | -2.34% | 1,902,100 | 2265億502万 | +8.73% | 15.01 | 1.45 |
| 11/13 | 1,878 | 1,936 | 1,877 | 1,925 | +0.84% | 2,526,400 | 2319億2668万 | +12.05% | 15.37 | 1.48 |
| 11/12 | 1,907 | 1,918 | 1,867 | 1,909 | -0.16% | 2,863,400 | 2299億9898万 | +11.83% | 15.24 | 1.47 |
| 11/11 | 1,890 | 1,928 | 1,861 | 1,912 | +0.63% | 3,008,000 | 2303億6042万 | +12.74% | 15.26 | 1.47 |
| 11/10 | 1,845 | 1,903 | 1,845 | 1,900 | +1.66% | 2,602,300 | 2289億1465万 | +12.76% | 15.17 | 1.46 |
| 11/09 | 1,846 | 1,873 | 1,842 | 1,869 | +2.47% | 2,244,000 | 2251億7972万 | +11.65% | 14.92 | 1.44 |
| 11/06 | 1,827 | 1,899 | 1,808 | 1,824 | +3.05% | 5,824,900 | 2197億5806万 | +9.68% | 14.56 | 1.4 |
| 11/05 | 1,731 | 1,784 | 1,728 | 1,770 | +1.67% | 1,942,900 | 2132億5206万 | +7.14% | 14.13 | 1.36 |
| 11/04 | 1,750 | 1,774 | 1,738 | 1,741 | +0.64% | 2,356,400 | 2097億5810万 | +6.16% | 13.9 | 1.34 |
