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 | 848 | 860 | 840 | 843 | -0.47% | 3,664,500 | 8292億2699万 | +0.72% | 11.42 | 1.24 |
| 03/30 | 858 | 866 | 845 | 847 | -1.4% | 2,400,600 | 8331億6164万 | +1.32% | 11.48 | 1.24 |
| 03/29 | 852 | 863 | 851 | 859 | -0.92% | 2,309,400 | 8449億6558万 | +2.87% | 11.64 | 1.26 |
| 03/28 | 869 | 874 | 854 | 867 | +0.7% | 2,179,400 | 8528億3488万 | +4.08% | 11.75 | 1.27 |
| 03/25 | 838 | 862 | 835 | 861 | +3.11% | 2,932,200 | 8469億3291万 | +3.61% | 11.67 | 1.26 |
| 03/24 | 844 | 849 | 825 | 835 | -1.42% | 2,340,600 | 8213億5770万 | +0.6% | 11.31 | 1.22 |
| 03/23 | 840 | 852 | 837 | 847 | +0.83% | 2,238,800 | 8331億6164万 | +2.17% | 11.48 | 1.24 |
| 03/22 | 839 | 853 | 833 | 840 | +1.94% | 3,266,900 | 8262億7601万 | +1.33% | 11.38 | 1.23 |
| 03/18 | 836 | 841 | 816 | 824 | -2.37% | 4,107,800 | 8105億3742万 | -0.6% | 11.17 | 1.21 |
| 03/17 | 852 | 872 | 836 | 844 | -0.47% | 3,323,100 | 8302億1065万 | +2.06% | 11.44 | 1.24 |
| 03/16 | 845 | 860 | 843 | 848 | 0% | 2,372,700 | 8341億4530万 | +2.66% | 11.49 | 1.24 |
| 03/15 | 859 | 864 | 845 | 848 | -1.85% | 3,038,200 | 8341億4530万 | +2.54% | 11.49 | 1.24 |
| 03/14 | 852 | 870 | 852 | 864 | +2.98% | 3,248,400 | 8498億8389万 | +4.1% | 11.71 | 1.27 |
| 03/11 | 818 | 841 | 813 | 839 | +1.33% | 4,686,100 | 8252億9235万 | +0.96% | 11.37 | 1.23 |
| 03/10 | 820 | 831 | 814 | 828 | +1.47% | 3,956,800 | 8144億7206万 | -0.6% | 11.22 | 1.21 |
| 03/09 | 809 | 822 | 801 | 816 | +0.49% | 5,273,800 | 8026億6812万 | -2.28% | 11.06 | 1.2 |
| 03/08 | 835 | 839 | 805 | 812 | -3.68% | 5,902,900 | 7987億3347万 | -3.33% | 11 | 1.19 |
| 03/07 | 843 | 851 | 834 | 843 | -1.06% | 4,167,900 | 8292億2699万 | -0.47% | 11.42 | 1.24 |
| 03/04 | 847 | 856 | 841 | 852 | +0.59% | 2,681,500 | 8380億7995万 | 0% | 11.55 | 1.25 |
| 03/03 | 839 | 849 | 836 | 847 | +1.07% | 3,191,000 | 8331億6164万 | -0.82% | 11.48 | 1.24 |
| 03/02 | 830 | 845 | 826 | 838 | +4.23% | 4,319,800 | 8243億868万 | -2.33% | 11.36 | 1.23 |
| 03/01 | 798 | 807 | 785 | 804 | 0% | 4,146,800 | 7908億6418万 | -6.62% | 10.89 | 1.18 |
| 02/29 | 830 | 839 | 804 | 804 | -1.71% | 5,653,100 | 7908億6418万 | -7.16% | 10.89 | 1.18 |
| 02/26 | 815 | 827 | 813 | 818 | +1.36% | 3,915,700 | 8046億3544万 | -6.08% | 11.08 | 1.2 |
| 02/25 | 805 | 811 | 797 | 807 | 0% | 4,158,900 | 7938億1516万 | -7.56% | 10.94 | 1.18 |
| 02/24 | 805 | 810 | 789 | 807 | -1.34% | 4,620,900 | 7938億1516万 | -7.98% | 10.94 | 1.18 |
| 02/23 | 826 | 837 | 816 | 818 | +1.11% | 6,049,900 | 8046億3544万 | -7.36% | 11.08 | 1.2 |
| 02/22 | 802 | 814 | 786 | 809 | -0.86% | 4,805,800 | 7957億8249万 | -8.9% | 10.96 | 1.19 |
| 02/19 | 821 | 823 | 806 | 816 | -2.16% | 4,424,900 | 8026億6812万 | -8.62% | 11.06 | 1.2 |
| 02/18 | 833 | 842 | 821 | 834 | +2.71% | 4,674,900 | 8203億7404万 | -7.13% | 11.3 | 1.22 |
| 02/17 | 830 | 835 | 799 | 812 | -4.02% | 7,469,400 | 7987億3347万 | -10.08% | 11 | 1.19 |
| 02/16 | 830 | 862 | 828 | 846 | +0.95% | 4,272,100 | 8321億7798万 | -6.93% | 11.46 | 1.24 |
| 02/15 | 820 | 846 | 810 | 838 | +8.13% | 5,028,400 | 8243億868万 | -8.32% | 11.36 | 1.23 |
| 02/12 | 801 | 815 | 773 | 775 | -7.3% | 8,919,500 | 7623億3798万 | -15.58% | 10.5 | 1.14 |
| 02/10 | 857 | 871 | 822 | 836 | -2.34% | 6,311,700 | 8223億4136万 | -9.82% | 11.33 | 1.23 |
| 02/09 | 879 | 882 | 851 | 856 | -8.06% | 6,723,900 | 8420億1460万 | -8.35% | 11.6 | 1.25 |
| 02/08 | 884 | 943 | 883 | 931 | +4.37% | 9,625,600 | 9157億8924万 | -0.96% | 12.62 | 1.36 |
| 02/05 | 874 | 895 | 870 | 892 | +2.06% | 8,517,800 | 8774億2643万 | -5.51% | 12.09 | 1.31 |
| 02/04 | 911 | 930 | 868 | 874 | -3% | 8,260,300 | 8597億2051万 | -8% | 11.84 | 1.28 |
| 02/03 | 903 | 911 | 889 | 901 | -3.94% | 4,882,300 | 8862億7938万 | -5.75% | 12.21 | 1.32 |
| 02/02 | 951 | 956 | 931 | 938 | -3.7% | 4,999,500 | 9226億7488万 | -2.29% | 12.71 | 1.37 |
| 02/01 | 986 | 987 | 967 | 974 | +1.25% | 3,695,500 | 9580億8670万 | +1.14% | 13.2 | 1.43 |
| 01/29 | 931 | 969 | 920 | 962 | +4% | 5,485,100 | 9462億8276万 | -0.41% | 13.04 | 1.41 |
| 01/28 | 929 | 937 | 925 | 925 | -0.75% | 3,672,100 | 9098億8727万 | -4.54% | 12.53 | 1.36 |
| 01/27 | 925 | 936 | 921 | 932 | +2.98% | 4,332,900 | 9167億7290万 | -4.21% | 12.63 | 1.37 |
| 01/26 | 920 | 920 | 902 | 905 | -2.9% | 3,005,500 | 8902億1403万 | -7.56% | 12.26 | 1.33 |
| 01/25 | 949 | 949 | 919 | 932 | -0.21% | 3,408,400 | 9167億7290万 | -5.38% | 12.63 | 1.37 |
| 01/22 | 917 | 937 | 908 | 934 | +5.78% | 3,984,400 | 9187億4023万 | -5.56% | 12.66 | 1.37 |
| 01/21 | 905 | 923 | 882 | 883 | -2.65% | 4,260,600 | 8685億7347万 | -11.17% | 11.97 | 1.29 |
| 01/20 | 935 | 938 | 904 | 907 | -3.92% | 3,940,400 | 8921億8136万 | -9.48% | 12.29 | 1.33 |
| 01/19 | 926 | 952 | 923 | 944 | +0.96% | 3,159,200 | 9285億7685万 | -6.44% | 12.79 | 1.38 |
| 01/18 | 920 | 944 | 914 | 935 | -1.58% | 5,404,600 | 9197億2389万 | -7.88% | 12.67 | 1.37 |
| 01/15 | 961 | 969 | 942 | 950 | +0.96% | 6,410,900 | 9344億7882万 | -6.95% | 12.87 | 1.39 |
| 01/14 | 940 | 944 | 926 | 941 | -2.39% | 5,058,400 | 9256億2586万 | -8.37% | 12.75 | 1.38 |
| 01/13 | 950 | 975 | 946 | 964 | +2.12% | 4,465,700 | 9482億5008万 | -6.68% | 13.06 | 1.41 |
| 01/12 | 951 | 967 | 942 | 944 | -2.18% | 4,723,100 | 9285億7685万 | -9.23% | 12.79 | 1.38 |
| 01/08 | 951 | 988 | 951 | 965 | +0.31% | 6,039,700 | 9492億3375万 | -7.83% | 13.08 | 1.41 |
| 01/07 | 987 | 991 | 960 | 962 | -2.93% | 4,399,900 | 9462億8276万 | -8.64% | 13.04 | 1.41 |
| 01/06 | 1,016 | 1,027 | 983 | 991 | -1.78% | 5,047,000 | 9748億896万 | -6.33% | 13.43 | 1.45 |
| 01/05 | 1,010 | 1,020 | 998 | 1,009 | -0.1% | 3,537,300 | 9925億1487万 | -5.08% | 13.67 | 1.48 |
| 01/04 | 1,033 | 1,043 | 1,008 | 1,010 | -1.94% | 3,376,000 | 9934億9853万 | -5.34% | 13.69 | 1.48 |
| 2015 |
| 12/30 | 1,032 | 1,040 | 1,028 | 1,030 | -0.29% | 2,989,200 | 1兆131億 | -3.74% | 13.96 | 1.51 |
| 12/29 | 1,021 | 1,035 | 1,017 | 1,033 | +0.88% | 2,507,800 | 1兆161億 | -3.73% | 14 | 1.51 |
| 12/28 | 1,008 | 1,034 | 1,008 | 1,024 | +1.69% | 2,473,000 | 1兆72億 | -4.83% | 13.88 | 1.5 |
| 12/25 | 1,016 | 1,034 | 1,006 | 1,007 | -0.89% | 3,550,600 | 9905億4755万 | -6.59% | 13.65 | 1.48 |
| 12/24 | 1,040 | 1,044 | 1,010 | 1,016 | -2.03% | 4,529,900 | 9994億50万 | -6.01% | 13.77 | 1.49 |
| 12/22 | 1,039 | 1,049 | 1,036 | 1,037 | -0.19% | 2,852,900 | 1兆200億 | -4.25% | 14.05 | 1.52 |
| 12/21 | 1,039 | 1,051 | 1,026 | 1,039 | -0.29% | 5,179,900 | 1兆220億 | -4.15% | 14.08 | 1.52 |
| 12/18 | 1,055 | 1,073 | 1,041 | 1,042 | -1.61% | 4,695,200 | 1兆249億 | -3.96% | 14.12 | 1.53 |
| 12/17 | 1,073 | 1,076 | 1,057 | 1,059 | +0.38% | 3,271,000 | 1兆416億 | -2.49% | 14.35 | 1.55 |
| 12/16 | 1,060 | 1,064 | 1,035 | 1,055 | +1.15% | 5,018,700 | 1兆377億 | -3.03% | 14.3 | 1.55 |
| 12/15 | 1,063 | 1,068 | 1,041 | 1,043 | -1.6% | 3,003,200 | 1兆259億 | -4.31% | 14.13 | 1.53 |
| 12/14 | 1,057 | 1,063 | 1,041 | 1,060 | -2.21% | 3,335,200 | 1兆426億 | -2.93% | 14.36 | 1.55 |
| 12/11 | 1,075 | 1,094 | 1,071 | 1,084 | +0.84% | 3,847,300 | 1兆662億 | -0.82% | 14.69 | 1.59 |
| 12/10 | 1,081 | 1,091 | 1,072 | 1,075 | -1.83% | 3,394,700 | 1兆574億 | -1.65% | 14.57 | 1.58 |
| 12/09 | 1,088 | 1,101 | 1,082 | 1,095 | +0.09% | 3,139,100 | 1兆771億 | +0.18% | 14.84 | 1.6 |
| 12/08 | 1,109 | 1,116 | 1,094 | 1,094 | -0.91% | 2,380,600 | 1兆761億 | +0.27% | 14.82 | 1.6 |
| 12/07 | 1,105 | 1,122 | 1,100 | 1,104 | +0.82% | 3,917,600 | 1兆859億 | +1.19% | 14.96 | 1.62 |
| 12/04 | 1,105 | 1,112 | 1,091 | 1,095 | -2.84% | 4,827,300 | 1兆771億 | +0.46% | 14.84 | 1.6 |
| 12/03 | 1,115 | 1,132 | 1,113 | 1,127 | +0.9% | 5,047,200 | 1兆1085億 | +3.49% | 15.27 | 1.65 |
| 12/02 | 1,119 | 1,127 | 1,111 | 1,117 | +0.18% | 3,071,500 | 1兆987億 | +3.04% | 15.14 | 1.64 |
| 12/01 | 1,090 | 1,117 | 1,090 | 1,115 | +1.73% | 4,710,000 | 1兆967億 | +3.34% | 15.11 | 1.63 |
| 11/30 | 1,103 | 1,110 | 1,094 | 1,096 | -0.99% | 4,510,800 | 1兆780億 | +1.95% | 14.85 | 1.61 |
| 11/27 | 1,110 | 1,119 | 1,099 | 1,107 | +0.64% | 5,236,500 | 1兆889億 | +3.46% | 15 | 1.62 |
| 11/26 | 1,097 | 1,108 | 1,095 | 1,100 | +0.73% | 2,955,400 | 1兆820億 | +3.19% | 14.91 | 1.61 |
| 11/25 | 1,100 | 1,101 | 1,086 | 1,092 | -1.36% | 2,848,200 | 1兆741億 | +2.92% | 14.8 | 1.6 |
| 11/24 | 1,095 | 1,108 | 1,093 | 1,107 | +0.82% | 4,098,800 | 1兆889億 | +4.83% | 15 | 1.62 |
| 11/20 | 1,088 | 1,098 | 1,082 | 1,098 | +0.37% | 3,582,100 | 1兆800億 | +4.47% | 14.88 | 1.61 |
| 11/19 | 1,080 | 1,098 | 1,076 | 1,094 | +2.24% | 6,413,000 | 1兆761億 | +4.59% | 14.82 | 1.6 |
| 11/18 | 1,080 | 1,084 | 1,065 | 1,070 | -0.37% | 4,126,100 | 1兆525億 | +2.79% | 14.5 | 1.57 |
| 11/17 | 1,072 | 1,085 | 1,071 | 1,074 | +2.09% | 4,793,500 | 1兆564億 | +3.57% | 14.55 | 1.57 |
| 11/16 | 1,048 | 1,058 | 1,037 | 1,052 | -1.41% | 3,289,100 | 1兆348億 | +1.74% | 14.26 | 1.54 |
| 11/13 | 1,060 | 1,072 | 1,052 | 1,067 | -0.47% | 4,100,300 | 1兆495億 | +3.49% | 14.46 | 1.56 |
| 11/12 | 1,099 | 1,104 | 1,030 | 1,072 | -2.9% | 6,215,500 | 1兆544億 | +4.38% | 14.53 | 1.57 |
| 11/11 | 1,099 | 1,115 | 1,095 | 1,104 | +0.27% | 3,283,600 | 1兆859億 | +7.92% | 14.96 | 1.62 |
| 11/10 | 1,090 | 1,106 | 1,085 | 1,101 | +0.18% | 4,724,800 | 1兆830億 | +8.26% | 14.92 | 1.61 |
| 11/09 | 1,086 | 1,099 | 1,086 | 1,099 | +1.48% | 4,862,400 | 1兆810億 | +8.6% | 14.89 | 1.61 |
| 11/06 | 1,084 | 1,093 | 1,078 | 1,083 | +0.74% | 4,252,600 | 1兆653億 | +7.76% | 14.68 | 1.59 |
| 11/05 | 1,078 | 1,084 | 1,068 | 1,075 | -0.09% | 4,387,400 | 1兆574億 | +7.72% | 14.57 | 1.58 |
| 11/04 | 1,080 | 1,095 | 1,071 | 1,076 | +0.84% | 5,285,700 | 1兆584億 | +8.69% | 14.58 | 1.58 |
