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 | 1,672 | 1,683 | 1,642 | 1,642 | -1.08% | 120,200 | 598億3915万 | +0.06% | 34.53 | 0.7 |
| 03/30 | 1,675 | 1,699 | 1,658 | 1,660 | -0.84% | 113,000 | 604億9512万 | +1.59% | 34.91 | 0.71 |
| 03/29 | 1,680 | 1,718 | 1,667 | 1,674 | -1.12% | 197,000 | 610億532万 | +2.76% | 35.21 | 0.72 |
| 03/28 | 1,685 | 1,717 | 1,668 | 1,693 | +0.65% | 271,600 | 616億9773万 | +4.38% | 35.61 | 0.72 |
| 03/25 | 1,680 | 1,716 | 1,671 | 1,682 | +0.12% | 174,800 | 612億9686万 | +4.28% | 35.38 | 0.72 |
| 03/24 | 1,649 | 1,692 | 1,647 | 1,680 | +1.76% | 117,200 | 612億2398万 | +4.61% | 35.33 | 0.72 |
| 03/23 | 1,672 | 1,696 | 1,649 | 1,651 | -1.08% | 102,100 | 601億6713万 | +3.45% | 34.72 | 0.71 |
| 03/22 | 1,668 | 1,704 | 1,643 | 1,669 | +1.77% | 203,800 | 608億2310万 | +5.23% | 35.1 | 0.71 |
| 03/18 | 1,647 | 1,660 | 1,626 | 1,640 | -0.49% | 268,900 | 597億6626万 | +4.26% | 34.49 | 0.7 |
| 03/17 | 1,641 | 1,680 | 1,634 | 1,648 | +0.86% | 49,700 | 600億5781万 | +5.24% | 34.66 | 0.7 |
| 03/16 | 1,626 | 1,666 | 1,626 | 1,634 | -0.61% | 102,600 | 595億4761万 | +4.74% | 34.37 | 0.7 |
| 03/15 | 1,669 | 1,675 | 1,639 | 1,644 | -2.03% | 128,100 | 599億1203万 | +5.38% | 34.58 | 0.7 |
| 03/14 | 1,670 | 1,693 | 1,656 | 1,678 | +0.48% | 146,100 | 611億5109万 | +7.36% | 35.29 | 0.72 |
| 03/11 | 1,633 | 1,677 | 1,620 | 1,670 | +0.78% | 118,500 | 608億5955万 | +6.85% | 35.12 | 0.71 |
| 03/10 | 1,638 | 1,673 | 1,634 | 1,657 | +2.54% | 129,300 | 603億8579万 | +5.95% | 34.85 | 0.71 |
| 03/09 | 1,623 | 1,630 | 1,596 | 1,616 | -1.16% | 120,600 | 588億9163万 | +3.13% | 33.99 | 0.69 |
| 03/08 | 1,661 | 1,665 | 1,607 | 1,635 | -2.39% | 121,100 | 595億8405万 | +3.81% | 34.39 | 0.7 |
| 03/07 | 1,695 | 1,695 | 1,663 | 1,675 | +0.12% | 100,400 | 610億4176万 | +5.74% | 35.23 | 0.72 |
| 03/04 | 1,660 | 1,684 | 1,635 | 1,673 | +0.24% | 112,700 | 609億6888万 | +5.22% | 35.19 | 0.72 |
| 03/03 | 1,637 | 1,675 | 1,632 | 1,669 | +2.52% | 137,300 | 608億2310万 | +4.71% | 35.1 | 0.71 |
| 03/02 | 1,568 | 1,640 | 1,566 | 1,628 | +6.27% | 117,900 | 593億2895万 | +1.88% | 34.24 | 0.7 |
| 03/01 | 1,557 | 1,578 | 1,499 | 1,532 | -2.23% | 123,000 | 558億3044万 | -4.31% | 32.22 | 0.66 |
| 02/29 | 1,575 | 1,606 | 1,551 | 1,567 | +0.19% | 180,400 | 571億593万 | -2.67% | 32.96 | 0.67 |
| 02/26 | 1,555 | 1,584 | 1,536 | 1,564 | +1.69% | 170,300 | 569億9661万 | -3.28% | 32.89 | 0.67 |
| 02/25 | 1,481 | 1,561 | 1,481 | 1,538 | +3.99% | 155,700 | 560億4909万 | -5% | 32.35 | 0.66 |
| 02/24 | 1,499 | 1,503 | 1,471 | 1,479 | -2.89% | 155,800 | 538億9896万 | -8.98% | 31.11 | 0.63 |
| 02/23 | 1,506 | 1,566 | 1,506 | 1,523 | +1.87% | 146,800 | 555億245万 | -6.91% | 32.03 | 0.65 |
| 02/22 | 1,469 | 1,499 | 1,461 | 1,495 | +1.77% | 192,500 | 544億8205万 | -9.12% | 31.44 | 0.64 |
| 02/19 | 1,498 | 1,501 | 1,448 | 1,469 | -3.48% | 232,200 | 535億3454万 | -11.24% | 30.9 | 0.63 |
| 02/18 | 1,500 | 1,584 | 1,500 | 1,522 | +6.06% | 338,400 | 554億6601万 | -8.75% | 32.01 | 0.65 |
| 02/17 | 1,396 | 1,477 | 1,396 | 1,435 | +2.65% | 568,500 | 522億9548万 | -14.68% | 30.18 | 0.61 |
| 02/16 | 1,321 | 1,411 | 1,315 | 1,398 | +3.79% | 438,200 | 509億4709万 | -17.62% | 29.4 | 0.6 |
| 02/15 | 1,405 | 1,416 | 1,201 | 1,347 | -6.78% | 755,200 | 490億8851万 | -21.46% | 28.33 | 0.58 |
| 02/12 | 1,547 | 1,572 | 1,440 | 1,445 | -4.11% | 232,400 | 526億5991万 | -16.81% | 30.39 | 0.62 |
| 02/10 | 1,643 | 1,667 | 1,483 | 1,507 | -7.32% | 256,600 | 549億1936万 | -13.93% | 31.69 | 0.64 |
| 02/09 | 1,653 | 1,680 | 1,613 | 1,626 | -5.9% | 198,000 | 592億5606万 | -7.93% | 34.2 | 0.7 |
| 02/08 | 1,676 | 1,744 | 1,664 | 1,728 | +2.73% | 171,400 | 629億7323万 | -2.59% | 36.34 | 0.74 |
| 02/05 | 1,650 | 1,691 | 1,650 | 1,682 | +0.06% | 92,400 | 612億9686万 | -5.66% | 35.38 | 0.72 |
| 02/04 | 1,718 | 1,725 | 1,678 | 1,681 | -3.28% | 76,400 | 612億6042万 | -6.19% | 35.35 | 0.72 |
| 02/03 | 1,778 | 1,786 | 1,726 | 1,738 | -4.24% | 74,000 | 633億3766万 | -3.5% | 36.55 | 0.74 |
| 02/02 | 1,840 | 1,858 | 1,811 | 1,815 | -3.1% | 84,900 | 661億4376万 | +0.39% | 38.17 | 0.78 |
| 02/01 | 1,854 | 1,886 | 1,844 | 1,873 | +2.46% | 109,500 | 682億5745万 | +3.48% | 39.39 | 0.8 |
| 01/29 | 1,788 | 1,835 | 1,760 | 1,828 | +3.63% | 110,600 | 666億1752万 | +0.83% | 38.45 | 0.78 |
| 01/28 | 1,766 | 1,777 | 1,732 | 1,764 | -0.23% | 81,900 | 642億8518万 | -2.86% | 37.1 | 0.75 |
| 01/27 | 1,726 | 1,781 | 1,723 | 1,768 | +4.18% | 113,800 | 644億3095万 | -3.02% | 37.18 | 0.76 |
| 01/26 | 1,740 | 1,750 | 1,690 | 1,697 | -3.63% | 62,800 | 618億4350万 | -7.22% | 35.69 | 0.73 |
| 01/25 | 1,749 | 1,783 | 1,700 | 1,761 | +1.73% | 123,100 | 641億7585万 | -4.19% | 37.04 | 0.75 |
| 01/22 | 1,693 | 1,732 | 1,674 | 1,731 | +6.65% | 112,000 | 630億8256万 | -6.23% | 36.41 | 0.74 |
| 01/21 | 1,690 | 1,709 | 1,623 | 1,623 | -4.3% | 152,100 | 591億4673万 | -12.55% | 34.13 | 0.69 |
| 01/20 | 1,760 | 1,760 | 1,693 | 1,696 | -3.53% | 153,600 | 618億706万 | -9.4% | 35.67 | 0.73 |
| 01/19 | 1,718 | 1,763 | 1,718 | 1,758 | +1.68% | 201,100 | 640億6652万 | -6.74% | 36.97 | 0.75 |
| 01/18 | 1,716 | 1,746 | 1,702 | 1,729 | -1.82% | 127,500 | 630億968万 | -8.81% | 36.36 | 0.74 |
| 01/15 | 1,809 | 1,812 | 1,755 | 1,761 | -1.45% | 187,300 | 641億7585万 | -7.7% | 37.04 | 0.75 |
| 01/14 | 1,826 | 1,840 | 1,770 | 1,787 | -5% | 240,200 | 651億2336万 | -6.93% | 37.58 | 0.76 |
| 01/13 | 1,816 | 1,884 | 1,790 | 1,881 | +5.14% | 144,700 | 685億4899万 | -2.59% | 39.56 | 0.8 |
| 01/12 | 1,831 | 1,851 | 1,771 | 1,789 | -4.28% | 200,800 | 651億9625万 | -7.83% | 37.63 | 0.76 |
| 01/08 | 1,869 | 1,906 | 1,858 | 1,869 | -0.53% | 261,800 | 681億1167万 | -4.35% | 39.31 | 0.8 |
| 01/07 | 1,976 | 1,989 | 1,863 | 1,879 | +3.47% | 393,300 | 684億7610万 | -4.43% | 39.52 | 0.8 |
| 01/06 | 1,850 | 1,859 | 1,788 | 1,816 | -2.58% | 87,400 | 661億8020万 | -8% | 38.19 | 0.78 |
| 01/05 | 1,831 | 1,884 | 1,831 | 1,864 | +1.25% | 112,100 | 679億2946万 | -5.91% | 39.2 | 0.8 |
| 01/04 | 1,902 | 1,923 | 1,830 | 1,841 | -4.96% | 113,200 | 670億9127万 | -7.3% | 38.72 | 0.79 |
| 2015 |
| 12/30 | 1,933 | 1,946 | 1,915 | 1,937 | +1.15% | 77,500 | 705億8979万 | -2.76% | 40.74 | 0.83 |
| 12/29 | 1,900 | 1,923 | 1,878 | 1,915 | 0% | 73,600 | 697億8805万 | -3.96% | 40.28 | 0.82 |
| 12/28 | 1,895 | 1,950 | 1,886 | 1,915 | +0.74% | 164,100 | 697億8805万 | -4.11% | 40.28 | 0.82 |
| 12/25 | 1,868 | 1,921 | 1,862 | 1,901 | +1.88% | 163,300 | 692億7785万 | -4.95% | 39.98 | 0.81 |
| 12/24 | 1,947 | 1,955 | 1,865 | 1,866 | -4.16% | 102,900 | 680億235万 | -6.89% | 39.25 | 0.8 |
| 12/22 | 1,925 | 1,972 | 1,920 | 1,947 | +2.69% | 202,800 | 709億5422万 | -3.18% | 40.95 | 0.83 |
| 12/21 | 1,937 | 1,948 | 1,877 | 1,896 | -2.62% | 178,500 | 690億9563万 | -5.72% | 39.88 | 0.81 |
| 12/18 | 1,918 | 1,998 | 1,912 | 1,947 | +1.35% | 276,100 | 709億5422万 | -3.37% | 40.95 | 0.83 |
| 12/17 | 1,991 | 2,000 | 1,916 | 1,921 | 0% | 390,500 | 700億670万 | -4.71% | 40.4 | 0.82 |
| 12/16 | 1,970 | 1,998 | 1,913 | 1,921 | -1.39% | 257,300 | 700億670万 | -4.43% | 40.4 | 0.82 |
| 12/15 | 2,002 | 2,033 | 1,945 | 1,948 | -2.55% | 71,500 | 709億9066万 | -2.79% | 40.97 | 0.83 |
| 12/14 | 1,972 | 2,007 | 1,953 | 1,999 | -1.14% | 136,700 | 728億4924万 | +0.1% | 42.04 | 0.85 |
| 12/11 | 1,994 | 2,036 | 1,985 | 2,022 | +0.6% | 206,700 | 736億8743万 | +1.76% | 42.53 | 0.86 |
| 12/10 | 2,032 | 2,036 | 2,002 | 2,010 | -1.71% | 125,100 | 732億5012万 | +1.82% | 42.27 | 0.86 |
| 12/09 | 2,037 | 2,075 | 2,030 | 2,045 | +0.74% | 162,700 | 745億2562万 | +4.18% | 43.01 | 0.87 |
| 12/08 | 2,060 | 2,072 | 2,025 | 2,030 | -1.46% | 128,200 | 739億7897万 | +4.21% | 42.69 | 0.87 |
| 12/07 | 2,070 | 2,116 | 2,059 | 2,060 | +0.24% | 208,600 | 750億7226万 | +6.46% | 43.33 | 0.88 |
| 12/04 | 2,084 | 2,108 | 2,050 | 2,055 | -3.29% | 123,100 | 748億9004万 | +7.14% | 43.22 | 0.88 |
| 12/03 | 2,113 | 2,126 | 2,081 | 2,125 | -0.28% | 111,300 | 774億4104万 | +11.78% | 44.69 | 0.91 |
| 12/02 | 2,142 | 2,160 | 2,097 | 2,131 | -0.88% | 211,200 | 776億5970万 | +13.29% | 44.82 | 0.91 |
| 12/01 | 2,074 | 2,150 | 2,056 | 2,150 | +3.37% | 258,300 | 783億5211万 | +15.53% | 45.22 | 0.92 |
| 11/30 | 2,006 | 2,085 | 2,006 | 2,080 | +4.52% | 217,900 | 758億111万 | +13.04% | 43.75 | 0.89 |
| 11/27 | 1,994 | 2,024 | 1,973 | 1,990 | -0.2% | 119,000 | 725億2126万 | +9.34% | 41.85 | 0.85 |
| 11/26 | 1,985 | 2,005 | 1,975 | 1,994 | -0.15% | 181,000 | 726億6703万 | +10.53% | 41.94 | 0.85 |
| 11/25 | 1,990 | 2,000 | 1,955 | 1,997 | +0.35% | 153,700 | 727億7636万 | +11.81% | 42 | 0.85 |
| 11/24 | 1,980 | 1,997 | 1,970 | 1,990 | +0.05% | 101,500 | 725億2126万 | +12.62% | 41.85 | 0.85 |
| 11/20 | 1,996 | 2,008 | 1,982 | 1,989 | -0.4% | 109,400 | 724億8482万 | +13.59% | 41.83 | 0.85 |
| 11/19 | 2,007 | 2,009 | 1,976 | 1,997 | -0.2% | 128,200 | 727億7636万 | +15.17% | 42 | 0.85 |
| 11/18 | 2,007 | 2,030 | 1,985 | 2,001 | -0.99% | 280,300 | 729億2213万 | +16.74% | 42.08 | 0.86 |
| 11/17 | 1,964 | 2,025 | 1,964 | 2,021 | +3.06% | 405,900 | 736億5099万 | +19.16% | 42.5 | 0.86 |
| 11/16 | 1,946 | 1,999 | 1,935 | 1,961 | -1.26% | 140,500 | 714億6442万 | +16.8% | 41.24 | 0.84 |
| 11/13 | 1,956 | 2,005 | 1,951 | 1,986 | +0.1% | 334,300 | 723億7549万 | +19.42% | 41.77 | 0.85 |
| 11/12 | 1,850 | 2,160 | 1,846 | 1,984 | +11.96% | 816,800 | 723億260万 | +20.32% | 41.73 | 0.85 |
| 11/11 | 1,776 | 1,776 | 1,743 | 1,772 | +0.85% | 94,200 | 645億7672万 | +8.45% | 37.27 | 0.76 |
| 11/10 | 1,785 | 1,785 | 1,749 | 1,757 | -1.51% | 50,700 | 640億3008万 | +7.99% | 36.95 | 0.75 |
| 11/09 | 1,747 | 1,785 | 1,744 | 1,784 | +3% | 87,800 | 650億1403万 | +10.19% | 37.52 | 0.76 |
| 11/06 | 1,725 | 1,747 | 1,697 | 1,732 | +1.46% | 87,800 | 631億1900万 | +7.51% | 36.43 | 0.74 |
| 11/05 | 1,694 | 1,728 | 1,672 | 1,707 | -1.95% | 138,900 | 622億793万 | +6.42% | 35.9 | 0.73 |
| 11/04 | 1,711 | 1,776 | 1,696 | 1,741 | +4.75% | 185,000 | 634億4699万 | +9.15% | 36.62 | 0.74 |
