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 | 1,509 | 1,560 | 1,483 | 1,526 | +5.31% | 16,800 | 291億5728万 | +5.17% | 13.05 | 3.45 |
| 03/30 | 1,374 | 1,449 | 1,374 | 1,449 | +5.77% | 6,800 | 276億8604万 | +0.42% | 12.39 | 3.27 |
| 03/29 | 1,350 | 1,377 | 1,329 | 1,370 | -0.51% | 14,400 | 261億7659万 | -4.6% | 11.72 | 3.09 |
| 03/28 | 1,449 | 1,464 | 1,374 | 1,377 | -5.03% | 15,000 | 263億1033万 | -3.5% | 11.78 | 3.11 |
| 03/25 | 1,465 | 1,465 | 1,438 | 1,450 | -1.02% | 2,800 | 277億515万 | +2.26% | 12.4 | 3.27 |
| 03/24 | 1,495 | 1,527 | 1,440 | 1,465 | -2.01% | 8,500 | 279億9175万 | +4.27% | 12.53 | 3.31 |
| 03/23 | 1,560 | 1,569 | 1,450 | 1,495 | -4.17% | 7,400 | 285億6496万 | +7.55% | 12.79 | 3.38 |
| 03/22 | 1,552 | 1,590 | 1,530 | 1,560 | +0.52% | 9,500 | 298億692万 | +13.37% | 13.34 | 3.52 |
| 03/18 | 1,599 | 1,599 | 1,510 | 1,552 | -2.94% | 8,000 | 296億5406万 | +14.2% | 13.28 | 3.51 |
| 03/17 | 1,618 | 1,618 | 1,560 | 1,599 | -1.17% | 8,100 | 305億5209万 | +19.33% | 13.68 | 3.61 |
| 03/16 | 1,570 | 1,634 | 1,570 | 1,618 | +3.06% | 17,200 | 309億1512万 | +22.48% | 13.84 | 3.65 |
| 03/15 | 1,547 | 1,582 | 1,520 | 1,570 | +1.49% | 11,400 | 299億9799万 | +20.58% | 13.43 | 3.55 |
| 03/14 | 1,464 | 1,557 | 1,464 | 1,547 | +6.25% | 16,000 | 295億5852万 | +20.11% | 13.23 | 3.49 |
| 03/11 | 1,447 | 1,479 | 1,439 | 1,456 | +1.39% | 17,400 | 278億1979万 | +14.56% | 12.45 | 3.29 |
| 03/10 | 1,430 | 1,450 | 1,424 | 1,436 | +0.42% | 16,900 | 274億3765万 | +13.88% | 12.28 | 3.24 |
| 03/09 | 1,370 | 1,430 | 1,370 | 1,430 | +4.46% | 20,900 | 273億2301万 | +14.49% | 12.23 | 3.23 |
| 03/08 | 1,375 | 1,398 | 1,369 | 1,369 | +0.51% | 11,700 | 261億5748万 | +10.67% | 11.71 | 3.09 |
| 03/07 | 1,358 | 1,398 | 1,332 | 1,362 | +0.37% | 9,000 | 260億2373万 | +10.64% | 11.65 | 3.08 |
| 03/04 | 1,298 | 1,364 | 1,297 | 1,357 | +4.79% | 17,600 | 259億2819万 | +10.5% | 11.61 | 3.06 |
| 03/03 | 1,389 | 1,399 | 1,231 | 1,295 | -6.57% | 39,100 | 247億4356万 | +6.15% | 11.08 | 2.92 |
| 03/02 | 1,449 | 1,449 | 1,355 | 1,386 | -2.39% | 15,200 | 264億8230万 | +14.36% | 11.86 | 3.13 |
| 03/01 | 1,428 | 1,438 | 1,390 | 1,420 | +0.64% | 7,600 | 271億3194万 | +18.43% | 12.15 | 3.21 |
| 02/29 | 1,450 | 1,450 | 1,411 | 1,411 | +0.79% | 20,600 | 269億5997万 | +19.17% | 12.07 | 3.19 |
| 02/26 | 1,394 | 1,475 | 1,388 | 1,400 | +1.89% | 25,100 | 267億4980万 | +19.66% | 11.98 | 3.16 |
| 02/25 | 1,330 | 1,374 | 1,328 | 1,374 | +3.46% | 17,000 | 262億5301万 | +18.76% | 11.75 | 3.1 |
| 02/24 | 1,291 | 1,340 | 1,279 | 1,328 | +3.59% | 17,100 | 253億7409万 | +16.19% | 11.36 | 3 |
| 02/23 | 1,167 | 1,282 | 1,167 | 1,282 | +11.67% | 11,600 | 244億9517万 | +13.25% | 10.97 | 2.9 |
| 02/22 | 1,133 | 1,170 | 1,132 | 1,148 | +1.32% | 2,300 | 219億3483万 | +2.23% | 9.82 | 2.59 |
| 02/19 | 1,130 | 1,133 | 1,095 | 1,133 | +1.16% | 3,100 | 216億4823万 | +0.98% | 9.69 | 2.56 |
| 02/18 | 1,130 | 1,130 | 1,091 | 1,120 | +1.82% | 3,000 | 213億9984万 | -0.09% | 9.58 | 2.53 |
| 02/17 | 1,144 | 1,146 | 1,082 | 1,100 | -3.08% | 7,200 | 210億1770万 | -1.96% | 9.41 | 2.48 |
| 02/16 | 1,141 | 1,156 | 1,120 | 1,135 | -0.09% | 5,200 | 216億8644万 | +0.98% | 9.71 | 2.56 |
| 02/15 | 1,126 | 1,220 | 1,126 | 1,136 | +3.27% | 6,200 | 217億555万 | +0.8% | 9.72 | 2.57 |
| 02/12 | 1,100 | 1,178 | 1,096 | 1,100 | 0% | 25,500 | 210億1770万 | -2.65% | 9.41 | 2.48 |
| 02/10 | 1,190 | 1,190 | 1,080 | 1,100 | -5.17% | 8,400 | 210億1770万 | -3.08% | 9.41 | 2.48 |
| 02/09 | 1,152 | 1,160 | 1,122 | 1,160 | -3.57% | 1,600 | 221億6412万 | +1.49% | 9.92 | 2.62 |
| 02/08 | 1,123 | 1,203 | 1,123 | 1,203 | +5.34% | 2,400 | 229億8572万 | +4.79% | 10.29 | 2.72 |
| 02/05 | 1,155 | 1,199 | 1,142 | 1,142 | -4.83% | 2,300 | 218億2019万 | -0.78% | 9.77 | 2.58 |
| 02/04 | 1,150 | 1,212 | 1,150 | 1,200 | +5.08% | 4,000 | 229億2840万 | +3.63% | 10.26 | 2.71 |
| 02/03 | 1,250 | 1,278 | 1,140 | 1,142 | +1.06% | 11,600 | 218億2019万 | -1.64% | 9.77 | 2.58 |
| 02/02 | 1,198 | 1,198 | 1,127 | 1,130 | -6.07% | 5,200 | 215億9091万 | -3% | 9.67 | 2.55 |
| 02/01 | 1,280 | 1,280 | 1,188 | 1,203 | -6.24% | 5,200 | 229億8572万 | +2.91% | 10.29 | 2.72 |
| 01/29 | 1,255 | 1,283 | 1,222 | 1,283 | +10.13% | 29,100 | 245億1428万 | +9.47% | 10.97 | 2.9 |
| 01/28 | 1,103 | 1,165 | 1,100 | 1,165 | +5.62% | 4,100 | 222億5965万 | -0.68% | 9.96 | 2.63 |
| 01/27 | 1,066 | 1,116 | 1,066 | 1,103 | +4.45% | 4,100 | 210億7502万 | -6.6% | 9.43 | 2.49 |
| 01/26 | 1,061 | 1,071 | 1,042 | 1,056 | +0.38% | 6,900 | 201億7699万 | -11.48% | 9.03 | 2.38 |
| 01/25 | 1,045 | 1,076 | 1,044 | 1,052 | -1.31% | 18,800 | 201億56万 | -12.7% | 9 | 2.38 |
| 01/22 | 1,083 | 1,108 | 1,048 | 1,066 | +1.23% | 4,300 | 203億6806万 | -12.41% | 9.12 | 2.41 |
| 01/21 | 1,035 | 1,150 | 1,032 | 1,053 | +2.23% | 11,800 | 201億1967万 | -14.11% | 9.01 | 2.38 |
| 01/20 | 1,065 | 1,078 | 1,016 | 1,030 | -3.29% | 6,400 | 196億8021万 | -16.87% | 8.81 | 2.33 |
| 01/19 | 1,070 | 1,098 | 1,065 | 1,065 | +1.82% | 5,000 | 203億4895万 | -15.07% | 9.11 | 2.41 |
| 01/18 | 1,120 | 1,120 | 1,040 | 1,046 | -6.69% | 4,900 | 199億8592万 | -17.77% | 8.95 | 2.36 |
| 01/15 | 1,180 | 1,190 | 1,121 | 1,121 | +0.09% | 3,200 | 214億1894万 | -13.17% | 9.59 | 2.53 |
| 01/14 | 1,143 | 1,143 | 1,074 | 1,120 | -2.01% | 7,100 | 213億9984万 | -14.31% | 9.58 | 2.53 |
| 01/13 | 1,140 | 1,158 | 1,140 | 1,143 | -0.17% | 5,500 | 218億3930万 | -13.54% | 9.78 | 2.58 |
| 01/12 | 1,209 | 1,209 | 1,143 | 1,145 | -4.98% | 4,700 | 218億7751万 | -14.42% | 9.79 | 2.59 |
| 01/08 | 1,222 | 1,242 | 1,205 | 1,205 | -1.39% | 5,000 | 230億2393万 | -11.07% | 10.31 | 2.72 |
| 01/07 | 1,220 | 1,285 | 1,214 | 1,222 | -0.65% | 2,900 | 233億4875万 | -11% | 10.45 | 2.76 |
| 01/06 | 1,278 | 1,304 | 1,189 | 1,230 | -3.76% | 7,800 | 235億161万 | -11.57% | 10.52 | 2.78 |
| 01/05 | 1,264 | 1,278 | 1,264 | 1,278 | -0.54% | 1,200 | 244億1874万 | -9.3% | 10.93 | 2.89 |
| 01/04 | 1,270 | 1,346 | 1,270 | 1,285 | -1% | 4,100 | 245億5249万 | -9.89% | 10.99 | 2.9 |
| 2015 |
| 12/30 | 1,333 | 1,333 | 1,285 | 1,298 | -0.15% | 17,100 | 248億88万 | -10.05% | 11.17 | 2.95 |
| 12/29 | 1,270 | 1,300 | 1,269 | 1,300 | +1.96% | 12,100 | 248億3910万 | -10.71% | 11.18 | 2.95 |
| 12/28 | 1,305 | 1,305 | 1,260 | 1,275 | +2% | 6,700 | 243億6142万 | -12.97% | 10.97 | 2.9 |
| 12/25 | 1,240 | 1,279 | 1,239 | 1,250 | +1.05% | 9,900 | 238億8375万 | -15.14% | 10.75 | 2.84 |
| 12/24 | 1,250 | 1,280 | 1,237 | 1,237 | -1.98% | 6,000 | 236億3535万 | -16.36% | 10.64 | 2.81 |
| 12/22 | 1,295 | 1,296 | 1,260 | 1,262 | -3.66% | 11,700 | 241億1303万 | -15.02% | 10.86 | 2.87 |
| 12/21 | 1,350 | 1,350 | 1,294 | 1,310 | -4.17% | 8,000 | 250億3017万 | -12.08% | 11.27 | 2.98 |
| 12/18 | 1,370 | 1,410 | 1,351 | 1,367 | -2.36% | 6,400 | 261億1926万 | -8.5% | 11.76 | 3.11 |
| 12/17 | 1,397 | 1,413 | 1,397 | 1,400 | +2.19% | 2,400 | 267億4980万 | -6.29% | 12.05 | 3.18 |
| 12/16 | 1,340 | 1,379 | 1,340 | 1,370 | +2.62% | 4,900 | 261億7659万 | -8.05% | 11.79 | 3.11 |
| 12/15 | 1,315 | 1,419 | 1,315 | 1,335 | +1.52% | 17,000 | 255億784万 | -10.34% | 11.49 | 3.03 |
| 12/14 | 1,335 | 1,335 | 1,308 | 1,315 | -3.38% | 9,800 | 251億2570万 | -11.69% | 11.31 | 2.99 |
| 12/11 | 1,416 | 1,416 | 1,358 | 1,361 | -4.09% | 10,700 | 260億462万 | -8.6% | 11.71 | 3.09 |
| 12/10 | 1,465 | 1,491 | 1,419 | 1,419 | -5.27% | 6,400 | 271億1283万 | -4.7% | 12.21 | 3.22 |
| 12/09 | 1,541 | 1,541 | 1,498 | 1,498 | -2.6% | 2,400 | 286億2228万 | +0.74% | 12.89 | 3.4 |
| 12/08 | 1,501 | 1,538 | 1,500 | 1,538 | +2.47% | 3,300 | 293億8656万 | +3.92% | 13.23 | 3.49 |
| 12/07 | 1,503 | 1,516 | 1,501 | 1,501 | -0.46% | 4,700 | 286億7960万 | +2.04% | 12.91 | 3.41 |
| 12/04 | 1,514 | 1,514 | 1,486 | 1,508 | -1.44% | 5,400 | 288億1335万 | +3.08% | 12.97 | 3.43 |
| 12/03 | 1,578 | 1,578 | 1,520 | 1,530 | -2.86% | 9,500 | 292億3371万 | +5.15% | 13.16 | 3.48 |
| 12/02 | 1,649 | 1,649 | 1,575 | 1,575 | -4.66% | 21,200 | 300億9352万 | +9.15% | 13.55 | 3.58 |
| 12/01 | 1,674 | 1,674 | 1,620 | 1,652 | -1.31% | 11,700 | 315億6476万 | +15.77% | 14.21 | 3.75 |
| 11/30 | 1,715 | 1,715 | 1,670 | 1,674 | -0.42% | 21,300 | 319億8511万 | +18.81% | 14.4 | 3.8 |
| 11/27 | 1,701 | 1,702 | 1,655 | 1,681 | -1.12% | 18,500 | 321億1886万 | +20.94% | 14.46 | 3.82 |
| 11/26 | 1,727 | 1,740 | 1,650 | 1,700 | -1.56% | 44,100 | 324億8190万 | +24% | 14.63 | 3.86 |
| 11/25 | 1,600 | 1,750 | 1,576 | 1,727 | +6.6% | 45,900 | 329億9778万 | +27.93% | 14.86 | 3.92 |
| 11/24 | 1,545 | 1,624 | 1,543 | 1,620 | +5.88% | 37,300 | 309億5334万 | +21.9% | 13.94 | 3.68 |
| 11/20 | 1,487 | 1,530 | 1,487 | 1,530 | +4.44% | 33,500 | 292億3371万 | +16.7% | 13.16 | 3.48 |
| 11/19 | 1,391 | 1,480 | 1,390 | 1,465 | +5.4% | 24,500 | 279億9175万 | +12.95% | 12.6 | 3.33 |
| 11/18 | 1,402 | 1,408 | 1,390 | 1,390 | -0.71% | 27,600 | 265億5873万 | +8% | 11.96 | 3.16 |
| 11/17 | 1,438 | 1,438 | 1,362 | 1,400 | +0.36% | 23,500 | 267億4980万 | +9.63% | 12.05 | 3.18 |
| 11/16 | 1,395 | 1,395 | 1,352 | 1,395 | -0.36% | 28,600 | 266億5426万 | +10.02% | 12 | 3.17 |
| 11/13 | 1,369 | 1,440 | 1,335 | 1,400 | +1.97% | 41,400 | 267億4980万 | +11.2% | 12.05 | 3.18 |
| 11/12 | 1,300 | 1,379 | 1,267 | 1,373 | +5.62% | 22,200 | 262億3391万 | +9.84% | 11.81 | 3.12 |
| 11/11 | 1,320 | 1,324 | 1,292 | 1,300 | -1.96% | 13,300 | 248億3910万 | +4.59% | 11.18 | 2.95 |
| 11/10 | 1,320 | 1,344 | 1,320 | 1,326 | -0.67% | 4,000 | 253億3588万 | +7.11% | 11.41 | 3.01 |
| 11/09 | 1,330 | 1,349 | 1,313 | 1,335 | +0.45% | 12,700 | 255億784万 | +8.54% | 11.49 | 3.03 |
| 11/06 | 1,376 | 1,376 | 1,320 | 1,329 | -2.28% | 3,800 | 253億9320万 | +8.67% | 11.43 | 3.02 |
| 11/05 | 1,376 | 1,384 | 1,312 | 1,360 | -1.02% | 21,000 | 259億8552万 | +11.75% | 11.7 | 3.09 |
| 11/04 | 1,312 | 1,374 | 1,312 | 1,374 | +4.73% | 43,800 | 262億5301万 | +13.55% | 11.82 | 3.12 |
