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 | 1,524 | 1,539 | 1,516 | 1,516 | -0.39% | 142,500 | 992億2544万 | +1.81% | 2.94 | 0.68 |
| 03/30 | 1,534 | 1,548 | 1,519 | 1,522 | -0.98% | 172,200 | 996億1816万 | +2.49% | 2.95 | 0.68 |
| 03/29 | 1,540 | 1,556 | 1,526 | 1,537 | -2.41% | 216,100 | 1005億9994万 | +3.85% | 2.98 | 0.69 |
| 03/28 | 1,555 | 1,575 | 1,553 | 1,575 | +2.07% | 348,400 | 1030億8712万 | +6.64% | 3.05 | 0.7 |
| 03/25 | 1,556 | 1,557 | 1,525 | 1,543 | -0.84% | 333,900 | 1009億9265万 | +5.04% | 2.99 | 0.69 |
| 03/24 | 1,555 | 1,565 | 1,546 | 1,556 | +0.26% | 259,900 | 1018億4353万 | +6.21% | 3.01 | 0.69 |
| 03/23 | 1,542 | 1,555 | 1,531 | 1,552 | +1.31% | 259,800 | 1015億8172万 | +6.37% | 3.01 | 0.69 |
| 03/22 | 1,506 | 1,540 | 1,504 | 1,532 | +3.65% | 280,900 | 1002億7268万 | +5.44% | 2.97 | 0.68 |
| 03/18 | 1,484 | 1,488 | 1,453 | 1,478 | -0.54% | 258,700 | 967億3826万 | +2.07% | 2.86 | 0.66 |
| 03/17 | 1,485 | 1,524 | 1,472 | 1,486 | +0.75% | 255,500 | 972億6188万 | +3.12% | 2.88 | 0.66 |
| 03/16 | 1,470 | 1,490 | 1,462 | 1,475 | -0.27% | 193,400 | 965億4191万 | +2.64% | 2.86 | 0.66 |
| 03/15 | 1,485 | 1,495 | 1,461 | 1,479 | -0.87% | 227,700 | 968億371万 | +3.21% | 2.87 | 0.66 |
| 03/14 | 1,496 | 1,509 | 1,487 | 1,492 | +0.47% | 158,400 | 976億5459万 | +4.19% | 2.89 | 0.67 |
| 03/11 | 1,465 | 1,490 | 1,450 | 1,485 | +0.27% | 179,200 | 971億9643万 | +3.85% | 2.88 | 0.66 |
| 03/10 | 1,450 | 1,483 | 1,444 | 1,481 | +3.57% | 217,800 | 969億3462万 | +3.57% | 2.87 | 0.66 |
| 03/09 | 1,440 | 1,444 | 1,415 | 1,430 | -2.52% | 391,100 | 935億9656万 | -0.07% | 2.77 | 0.64 |
| 03/08 | 1,495 | 1,499 | 1,461 | 1,467 | -1.87% | 243,100 | 960億1829万 | +2.09% | 2.84 | 0.65 |
| 03/07 | 1,519 | 1,519 | 1,482 | 1,495 | -1.45% | 248,700 | 978億5095万 | +3.82% | 2.9 | 0.67 |
| 03/04 | 1,480 | 1,522 | 1,467 | 1,517 | +2.99% | 263,300 | 992億9090万 | +4.84% | 2.94 | 0.68 |
| 03/03 | 1,427 | 1,476 | 1,427 | 1,473 | +2.36% | 159,500 | 964億1100万 | +1.59% | 2.85 | 0.66 |
| 03/02 | 1,428 | 1,473 | 1,426 | 1,439 | +3.15% | 392,400 | 941億8563万 | -1.1% | 2.79 | 0.64 |
| 03/01 | 1,421 | 1,428 | 1,381 | 1,395 | -1.27% | 242,300 | 913億573万 | -4.39% | 2.7 | 0.62 |
| 02/29 | 1,458 | 1,469 | 1,413 | 1,413 | -1.67% | 257,400 | 924億8387万 | -3.68% | 2.74 | 0.63 |
| 02/26 | 1,453 | 1,459 | 1,426 | 1,437 | -1.03% | 293,300 | 940億5472万 | -2.51% | 2.78 | 0.64 |
| 02/25 | 1,423 | 1,458 | 1,423 | 1,452 | +2.98% | 220,900 | 950億3651万 | -1.63% | 2.81 | 0.65 |
| 02/24 | 1,405 | 1,421 | 1,391 | 1,410 | -0.07% | 267,000 | 922億8752万 | -4.67% | 2.73 | 0.63 |
| 02/23 | 1,449 | 1,456 | 1,408 | 1,411 | -2.15% | 216,200 | 923億5297万 | -5.11% | 2.73 | 0.63 |
| 02/22 | 1,390 | 1,449 | 1,390 | 1,442 | +3.74% | 342,900 | 943億8199万 | -3.48% | 2.79 | 0.64 |
| 02/19 | 1,420 | 1,425 | 1,378 | 1,390 | -2.8% | 252,200 | 909億7847万 | -7.33% | 2.69 | 0.62 |
| 02/18 | 1,437 | 1,456 | 1,415 | 1,430 | +1.63% | 190,800 | 935億9656万 | -5.17% | 2.77 | 0.64 |
| 02/17 | 1,411 | 1,436 | 1,390 | 1,407 | -0.78% | 206,500 | 920億9116万 | -7.19% | 2.73 | 0.63 |
| 02/16 | 1,403 | 1,440 | 1,395 | 1,418 | +1% | 234,600 | 928億1113万 | -6.89% | 2.75 | 0.63 |
| 02/15 | 1,370 | 1,419 | 1,358 | 1,404 | +8.42% | 377,600 | 918億9480万 | -8.3% | 2.72 | 0.63 |
| 02/12 | 1,337 | 1,351 | 1,295 | 1,295 | -6.63% | 470,300 | 847億6052万 | -15.96% | 2.51 | 0.58 |
| 02/10 | 1,405 | 1,431 | 1,362 | 1,387 | +0.29% | 408,700 | 907億8212万 | -10.92% | 2.69 | 0.62 |
| 02/09 | 1,416 | 1,420 | 1,376 | 1,383 | -4.75% | 313,900 | 905億2031万 | -11.91% | 2.68 | 0.62 |
| 02/08 | 1,435 | 1,465 | 1,422 | 1,452 | +0.35% | 287,800 | 950億3651万 | -8.33% | 2.81 | 0.65 |
| 02/05 | 1,463 | 1,474 | 1,426 | 1,447 | -2.23% | 258,600 | 947億925万 | -9.34% | 2.8 | 0.65 |
| 02/04 | 1,500 | 1,507 | 1,475 | 1,480 | -1.86% | 298,600 | 968億6917万 | -8.02% | 2.87 | 0.66 |
| 02/03 | 1,543 | 1,543 | 1,503 | 1,508 | -3.46% | 305,900 | 987億183万 | -6.91% | 2.92 | 0.67 |
| 02/02 | 1,546 | 1,572 | 1,530 | 1,562 | +1.3% | 345,700 | 1022億3624万 | -4.11% | 3.03 | 0.7 |
| 02/01 | 1,577 | 1,584 | 1,537 | 1,542 | -7.66% | 897,800 | 1009億2720万 | -5.75% | 2.99 | 0.69 |
| 01/29 | 1,615 | 1,670 | 1,601 | 1,670 | +4.05% | 341,500 | 1093億507万 | +1.46% | 3.24 | 0.75 |
| 01/28 | 1,585 | 1,623 | 1,577 | 1,605 | +0.44% | 244,600 | 1050億5068万 | -2.9% | 3.11 | 0.72 |
| 01/27 | 1,572 | 1,603 | 1,565 | 1,598 | +4.31% | 143,200 | 1045億9252万 | -3.85% | 3.1 | 0.71 |
| 01/26 | 1,567 | 1,567 | 1,531 | 1,532 | -4.19% | 153,400 | 1002億7268万 | -8.37% | 2.97 | 0.68 |
| 01/25 | 1,611 | 1,611 | 1,589 | 1,599 | +0.95% | 160,800 | 1046億5797万 | -4.99% | 3.1 | 0.71 |
| 01/22 | 1,536 | 1,586 | 1,533 | 1,584 | +6.81% | 188,600 | 1036億7619万 | -6.27% | 3.07 | 0.71 |
| 01/21 | 1,511 | 1,549 | 1,482 | 1,483 | -3.7% | 361,000 | 970億6552万 | -12.66% | 2.87 | 0.66 |
| 01/20 | 1,597 | 1,597 | 1,539 | 1,540 | -3.93% | 194,700 | 1007億9630万 | -10.05% | 2.98 | 0.69 |
| 01/19 | 1,598 | 1,633 | 1,589 | 1,603 | +0.12% | 160,000 | 1049億1978万 | -7.02% | 3.11 | 0.72 |
| 01/18 | 1,550 | 1,611 | 1,542 | 1,601 | +0.76% | 376,900 | 1047億8888万 | -7.62% | 3.1 | 0.71 |
| 01/15 | 1,627 | 1,642 | 1,578 | 1,589 | -0.19% | 233,500 | 1040億345万 | -8.89% | 3.08 | 0.71 |
| 01/14 | 1,580 | 1,599 | 1,568 | 1,592 | -1.73% | 278,000 | 1041億9981万 | -9.29% | 3.08 | 0.71 |
| 01/13 | 1,603 | 1,627 | 1,593 | 1,620 | +3.25% | 298,600 | 1060億3247万 | -8.27% | 3.14 | 0.72 |
| 01/12 | 1,611 | 1,617 | 1,569 | 1,569 | -3.62% | 264,700 | 1026億9441万 | -11.75% | 3.04 | 0.7 |
| 01/08 | 1,639 | 1,660 | 1,624 | 1,628 | -1.69% | 322,700 | 1065億5608万 | -9.15% | 3.15 | 0.73 |
| 01/07 | 1,695 | 1,697 | 1,653 | 1,656 | -2.65% | 290,000 | 1083億8874万 | -8.2% | 3.21 | 0.74 |
| 01/06 | 1,715 | 1,724 | 1,683 | 1,701 | -0.58% | 292,000 | 1113億3409万 | -6.23% | 3.3 | 0.76 |
| 01/05 | 1,718 | 1,730 | 1,705 | 1,711 | -0.64% | 246,000 | 1119億8861万 | -6.14% | 3.31 | 0.76 |
| 01/04 | 1,755 | 1,756 | 1,717 | 1,722 | -2.16% | 360,800 | 1127億859万 | -5.95% | 3.34 | 0.77 |
| 2015 |
| 12/30 | 1,775 | 1,784 | 1,756 | 1,760 | -0.23% | 156,100 | 1151億9577万 | -4.24% | 3.41 | 0.78 |
| 12/29 | 1,742 | 1,764 | 1,734 | 1,764 | +0.68% | 209,400 | 1154億5758万 | -4.29% | 3.41 | 0.79 |
| 12/28 | 1,737 | 1,769 | 1,731 | 1,752 | +0.86% | 140,500 | 1146億7215万 | -5.09% | 3.39 | 0.78 |
| 12/25 | 1,751 | 1,760 | 1,732 | 1,737 | -0.86% | 184,800 | 1136億9037万 | -6.16% | 3.36 | 0.77 |
| 12/24 | 1,782 | 1,804 | 1,751 | 1,752 | -1.85% | 428,300 | 1146億7215万 | -5.55% | 3.39 | 0.78 |
| 12/22 | 1,822 | 1,835 | 1,783 | 1,785 | -2.88% | 375,300 | 1168億3207万 | -3.93% | 3.45 | 0.8 |
| 12/21 | 1,829 | 1,841 | 1,810 | 1,838 | -0.05% | 239,400 | 1203億103万 | -1.13% | 3.56 | 0.82 |
| 12/18 | 1,827 | 1,877 | 1,822 | 1,839 | -0.05% | 458,500 | 1203億6649万 | -1.02% | 3.56 | 0.82 |
| 12/17 | 1,843 | 1,861 | 1,831 | 1,840 | +2.05% | 235,900 | 1204億3194万 | -0.92% | 3.56 | 0.82 |
| 12/16 | 1,797 | 1,808 | 1,793 | 1,803 | +1.24% | 192,500 | 1180億1021万 | -2.86% | 3.49 | 0.8 |
| 12/15 | 1,793 | 1,800 | 1,772 | 1,781 | -0.56% | 204,000 | 1165億7026万 | -4.09% | 3.45 | 0.79 |
| 12/14 | 1,800 | 1,811 | 1,762 | 1,791 | -2.45% | 280,900 | 1172億2478万 | -3.66% | 3.47 | 0.8 |
| 12/11 | 1,818 | 1,863 | 1,818 | 1,836 | +0.99% | 343,300 | 1201億7013万 | -1.29% | 3.55 | 0.82 |
| 12/10 | 1,830 | 1,838 | 1,800 | 1,818 | -1.41% | 201,800 | 1189億9199万 | -2.47% | 3.52 | 0.81 |
| 12/09 | 1,860 | 1,870 | 1,835 | 1,844 | -0.97% | 237,100 | 1206億9375万 | -1.23% | 3.57 | 0.82 |
| 12/08 | 1,887 | 1,902 | 1,861 | 1,862 | -0.85% | 170,000 | 1218億7189万 | -0.37% | 3.6 | 0.83 |
| 12/07 | 1,889 | 1,896 | 1,874 | 1,878 | +0.7% | 183,100 | 1229億1912万 | +0.48% | 3.63 | 0.84 |
| 12/04 | 1,883 | 1,897 | 1,858 | 1,865 | -2.51% | 241,600 | 1220億6824万 | -0.32% | 3.61 | 0.83 |
| 12/03 | 1,917 | 1,918 | 1,895 | 1,913 | -0.52% | 191,800 | 1252億994万 | +2.14% | 3.7 | 0.85 |
| 12/02 | 1,930 | 1,934 | 1,908 | 1,923 | -0.21% | 190,400 | 1258億6447万 | +2.67% | 3.72 | 0.86 |
| 12/01 | 1,925 | 1,927 | 1,902 | 1,927 | +0.63% | 257,500 | 1261億2627万 | +2.88% | 3.73 | 0.86 |
| 11/30 | 1,921 | 1,940 | 1,896 | 1,915 | -0.31% | 303,400 | 1253億4085万 | +2.24% | 3.71 | 0.85 |
| 11/27 | 1,916 | 1,947 | 1,914 | 1,921 | +0.95% | 285,300 | 1257億3356万 | +2.62% | 3.72 | 0.86 |
| 11/26 | 1,892 | 1,921 | 1,885 | 1,903 | +0.32% | 220,500 | 1245億5542万 | +1.76% | 3.68 | 0.85 |
| 11/25 | 1,889 | 1,902 | 1,866 | 1,897 | +0.96% | 253,400 | 1241億6271万 | +1.55% | 3.67 | 0.85 |
| 11/24 | 1,868 | 1,885 | 1,852 | 1,879 | +0.91% | 224,100 | 1229億8457万 | +0.64% | 3.64 | 0.84 |
| 11/20 | 1,856 | 1,870 | 1,845 | 1,862 | +0.32% | 134,300 | 1218億7189万 | -0.32% | 3.6 | 0.83 |
| 11/19 | 1,875 | 1,875 | 1,842 | 1,856 | +1.03% | 177,200 | 1214億7917万 | -0.7% | 3.59 | 0.83 |
| 11/18 | 1,846 | 1,861 | 1,831 | 1,837 | +0.05% | 151,400 | 1202億3558万 | -1.66% | 3.55 | 0.82 |
| 11/17 | 1,821 | 1,846 | 1,811 | 1,836 | +1.44% | 316,500 | 1201億7013万 | -1.82% | 3.55 | 0.82 |
| 11/16 | 1,801 | 1,816 | 1,790 | 1,810 | -0.28% | 312,200 | 1184億6837万 | -3.31% | 3.5 | 0.81 |
| 11/13 | 1,804 | 1,819 | 1,803 | 1,815 | -0.06% | 199,600 | 1187億9563万 | -3.1% | 3.51 | 0.81 |
| 11/12 | 1,820 | 1,829 | 1,808 | 1,816 | -0.27% | 162,900 | 1188億6109万 | -3.09% | 3.51 | 0.81 |
| 11/11 | 1,811 | 1,823 | 1,805 | 1,821 | -0.05% | 274,000 | 1191億8835万 | -2.88% | 3.52 | 0.81 |
| 11/10 | 1,813 | 1,831 | 1,808 | 1,822 | +0.05% | 318,000 | 1192億5380万 | -2.83% | 3.53 | 0.81 |
| 11/09 | 1,844 | 1,844 | 1,808 | 1,821 | +0.11% | 657,500 | 1191億8835万 | -2.93% | 3.52 | 0.81 |
| 11/06 | 1,930 | 1,930 | 1,810 | 1,819 | -5.75% | 1,028,800 | 1190億5744万 | -3.04% | 3.52 | 0.81 |
| 11/05 | 1,900 | 1,935 | 1,899 | 1,930 | +1.1% | 182,300 | 1263億2263万 | +2.93% | 3.73 | 0.86 |
| 11/04 | 1,919 | 1,926 | 1,902 | 1,909 | +1.17% | 312,500 | 1249億4814万 | +2.25% | 3.69 | 0.85 |
