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 | 1,900 | 1,955 | 1,900 | 1,922 | +2.4% | 760,100 | 3327億7226万 | +0.89% | 11.03 | 0.84 |
| 03/30 | 1,930 | 1,944 | 1,873 | 1,877 | -3.4% | 660,800 | 3249億8103万 | -1.26% | 10.77 | 0.82 |
| 03/29 | 1,932 | 1,963 | 1,919 | 1,943 | -0.31% | 381,900 | 3364億817万 | +2.26% | 11.15 | 0.85 |
| 03/28 | 1,949 | 1,965 | 1,922 | 1,949 | +0.67% | 544,400 | 3374億4700万 | +2.74% | 11.18 | 0.85 |
| 03/25 | 1,891 | 1,951 | 1,866 | 1,936 | +3.25% | 553,100 | 3351億9620万 | +2.22% | 11.11 | 0.84 |
| 03/24 | 1,905 | 1,919 | 1,871 | 1,875 | -1.94% | 647,000 | 3246億3475万 | -1% | 10.76 | 0.82 |
| 03/23 | 1,952 | 1,956 | 1,905 | 1,912 | -2.05% | 659,800 | 3310億4088万 | +0.9% | 10.97 | 0.83 |
| 03/22 | 1,947 | 2,002 | 1,911 | 1,952 | +3.72% | 711,800 | 3379億6642万 | +3.12% | 11.2 | 0.85 |
| 03/18 | 1,892 | 1,913 | 1,837 | 1,882 | -1.67% | 1,396,800 | 3258億4672万 | -0.37% | 10.8 | 0.82 |
| 03/17 | 1,904 | 1,981 | 1,887 | 1,914 | +1.54% | 720,800 | 3313億8715万 | +1.86% | 10.98 | 0.83 |
| 03/16 | 1,880 | 1,896 | 1,867 | 1,885 | -0.58% | 562,900 | 3263億6614万 | +0.69% | 10.81 | 0.82 |
| 03/15 | 1,963 | 1,966 | 1,883 | 1,896 | -2.32% | 558,600 | 3282億7066万 | +1.55% | 10.88 | 0.83 |
| 03/14 | 1,929 | 1,959 | 1,915 | 1,941 | +2% | 568,200 | 3360億6190万 | +4.02% | 11.13 | 0.85 |
| 03/11 | 1,850 | 1,912 | 1,842 | 1,903 | +1.6% | 656,300 | 3294億8263万 | +2.04% | 10.92 | 0.83 |
| 03/10 | 1,878 | 1,895 | 1,848 | 1,873 | +0.92% | 672,900 | 3242億8847万 | +0.43% | 10.74 | 0.82 |
| 03/09 | 1,885 | 1,896 | 1,829 | 1,856 | -2.93% | 838,000 | 3213億4512万 | -0.64% | 10.65 | 0.81 |
| 03/08 | 1,972 | 1,981 | 1,887 | 1,912 | -4.73% | 1,053,400 | 3310億4088万 | +1.76% | 10.97 | 0.83 |
| 03/07 | 2,043 | 2,096 | 2,004 | 2,007 | -1.52% | 896,100 | 3474億8904万 | +5.41% | 11.51 | 0.87 |
| 03/04 | 1,950 | 2,047 | 1,950 | 2,038 | +4.78% | 1,039,600 | 3528億5633万 | +6.04% | 11.69 | 0.89 |
| 03/03 | 1,890 | 1,948 | 1,884 | 1,945 | +1.67% | 1,009,000 | 3367億5445万 | +0.57% | 11.16 | 0.85 |
| 03/02 | 1,867 | 1,930 | 1,847 | 1,913 | +6.28% | 996,200 | 3312億1402万 | -2.1% | 10.97 | 0.83 |
| 03/01 | 1,814 | 1,842 | 1,751 | 1,800 | -1.15% | 778,200 | 3116億4936万 | -8.77% | 10.33 | 0.78 |
| 02/29 | 1,863 | 1,905 | 1,821 | 1,821 | -1.25% | 801,200 | 3152億8527万 | -8.9% | 10.45 | 0.79 |
| 02/26 | 1,837 | 1,872 | 1,830 | 1,844 | +0.49% | 773,900 | 3192億6746万 | -8.89% | 10.58 | 0.8 |
| 02/25 | 1,814 | 1,855 | 1,782 | 1,835 | +1.27% | 859,500 | 3177億921万 | -10.14% | 10.53 | 0.8 |
| 02/24 | 1,830 | 1,839 | 1,790 | 1,812 | -3% | 952,500 | 3137億2702万 | -12.17% | 10.39 | 0.79 |
| 02/23 | 1,858 | 1,908 | 1,840 | 1,868 | +0.97% | 1,009,300 | 3234億2278万 | -10.62% | 10.72 | 0.81 |
| 02/22 | 1,858 | 1,878 | 1,835 | 1,850 | -1.7% | 729,900 | 3203億629万 | -12.45% | 10.61 | 0.81 |
| 02/19 | 1,935 | 1,951 | 1,859 | 1,882 | -2.89% | 966,200 | 3258億4672万 | -11.93% | 10.8 | 0.82 |
| 02/18 | 1,945 | 1,963 | 1,903 | 1,938 | +2.65% | 687,400 | 3355億4248万 | -10.36% | 11.12 | 0.84 |
| 02/17 | 1,878 | 1,915 | 1,864 | 1,888 | +0.53% | 857,200 | 3268億8555万 | -13.79% | 10.83 | 0.82 |
| 02/16 | 1,818 | 1,916 | 1,805 | 1,878 | +2.07% | 854,700 | 3251億5417万 | -15.21% | 10.77 | 0.82 |
| 02/15 | 1,793 | 1,854 | 1,747 | 1,840 | +12.06% | 1,249,000 | 3185億7490万 | -18% | 10.56 | 0.8 |
| 02/12 | 1,656 | 1,709 | 1,637 | 1,642 | -5.52% | 1,272,000 | 2842億9347万 | -27.79% | 9.42 | 0.72 |
| 02/10 | 1,762 | 1,817 | 1,713 | 1,738 | -0.74% | 1,331,400 | 3009億1477万 | -24.92% | 9.97 | 0.76 |
| 02/09 | 1,800 | 1,804 | 1,740 | 1,751 | -7.11% | 891,700 | 3031億6557万 | -25.65% | 10.04 | 0.76 |
| 02/08 | 1,851 | 1,907 | 1,825 | 1,885 | -0.74% | 913,600 | 3263億6614万 | -21.33% | 10.81 | 0.82 |
| 02/05 | 1,884 | 1,920 | 1,869 | 1,899 | -0.42% | 986,300 | 3287億9008万 | -22.01% | 10.89 | 0.83 |
| 02/04 | 1,931 | 1,940 | 1,877 | 1,907 | -2.75% | 1,408,600 | 3301億7519万 | -22.89% | 10.94 | 0.83 |
| 02/03 | 2,048 | 2,063 | 1,950 | 1,961 | -7.85% | 1,681,700 | 3395億2467万 | -21.87% | 11.25 | 0.85 |
| 02/02 | 2,150 | 2,191 | 2,090 | 2,128 | -15.72% | 2,332,400 | 3684億3880万 | -16.39% | 12.21 | 0.93 |
| 02/01 | 2,537 | 2,549 | 2,488 | 2,525 | +2.52% | 822,900 | 4371億7480万 | -1.83% | 14.48 | 1.1 |
| 01/29 | 2,359 | 2,465 | 2,337 | 2,463 | +4.85% | 868,900 | 4264億4021万 | -4.76% | 14.13 | 1.07 |
| 01/28 | 2,399 | 2,399 | 2,336 | 2,349 | -3.69% | 598,800 | 4067億242万 | -9.76% | 13.48 | 1.02 |
| 01/27 | 2,434 | 2,458 | 2,413 | 2,439 | +2.82% | 452,600 | 4222億8489万 | -7.09% | 13.99 | 1.06 |
| 01/26 | 2,425 | 2,425 | 2,369 | 2,372 | -3.73% | 306,100 | 4106億8460万 | -10.36% | 13.61 | 1.03 |
| 01/25 | 2,484 | 2,505 | 2,443 | 2,464 | +1.32% | 472,900 | 4266億1335万 | -7.75% | 14.13 | 1.07 |
| 01/22 | 2,398 | 2,440 | 2,376 | 2,432 | +5.83% | 443,900 | 4210億7292万 | -9.59% | 13.95 | 1.06 |
| 01/21 | 2,359 | 2,429 | 2,298 | 2,298 | -2.75% | 420,200 | 3978億7235万 | -15.36% | 13.18 | 1 |
| 01/20 | 2,489 | 2,500 | 2,353 | 2,363 | -5.14% | 591,000 | 4091億2636万 | -14.04% | 13.56 | 1.03 |
| 01/19 | 2,437 | 2,515 | 2,437 | 2,491 | +2.22% | 496,200 | 4312億8809万 | -10.36% | 14.29 | 1.09 |
| 01/18 | 2,400 | 2,460 | 2,382 | 2,437 | -1.22% | 548,700 | 4219億3861万 | -13.15% | 13.98 | 1.06 |
| 01/15 | 2,504 | 2,522 | 2,447 | 2,467 | -0.68% | 667,300 | 4271億3277万 | -12.92% | 14.15 | 1.08 |
| 01/14 | 2,556 | 2,570 | 2,442 | 2,484 | -5.87% | 1,046,200 | 4300億7612万 | -13.24% | 14.25 | 1.08 |
| 01/13 | 2,542 | 2,665 | 2,535 | 2,639 | +4.72% | 632,400 | 4569億1259万 | -8.72% | 15.14 | 1.15 |
| 01/12 | 2,547 | 2,599 | 2,513 | 2,520 | -3.11% | 710,300 | 4363億911万 | -13.58% | 14.46 | 1.1 |
| 01/08 | 2,577 | 2,642 | 2,564 | 2,601 | -0.08% | 834,500 | 4503億3333万 | -11.68% | 14.92 | 1.13 |
| 01/07 | 2,695 | 2,734 | 2,599 | 2,603 | -2.33% | 1,039,900 | 4506億7961万 | -12.5% | 14.93 | 1.13 |
| 01/06 | 2,693 | 2,695 | 2,627 | 2,665 | -2.42% | 1,029,100 | 4614億1420万 | -11.26% | 15.29 | 1.16 |
| 01/05 | 2,749 | 2,782 | 2,692 | 2,731 | -1.41% | 506,200 | 4728億4134万 | -9.81% | 15.67 | 1.19 |
| 01/04 | 2,810 | 2,851 | 2,755 | 2,770 | -3.08% | 425,100 | 4795億9374万 | -9.24% | 15.89 | 1.21 |
| 2015 |
| 12/30 | 2,883 | 2,907 | 2,853 | 2,858 | -0.07% | 273,600 | 4948億2993万 | -7.12% | 16.39 | 1.25 |
| 12/29 | 2,839 | 2,876 | 2,781 | 2,860 | +0.7% | 327,800 | 4951億7621万 | -7.71% | 16.4 | 1.25 |
| 12/28 | 2,819 | 2,886 | 2,814 | 2,840 | +0.92% | 241,300 | 4917億1344万 | -8.92% | 16.29 | 1.24 |
| 12/25 | 2,812 | 2,852 | 2,780 | 2,814 | -0.14% | 351,100 | 4872億1184万 | -10.35% | 16.14 | 1.23 |
| 12/24 | 2,893 | 2,909 | 2,797 | 2,818 | -1.71% | 438,200 | 4879億439万 | -10.68% | 16.16 | 1.23 |
| 12/22 | 2,903 | 2,929 | 2,849 | 2,867 | -0.8% | 457,800 | 4963億8818万 | -9.64% | 16.44 | 1.25 |
| 12/21 | 2,863 | 2,897 | 2,794 | 2,890 | -0.45% | 804,500 | 5003億7037万 | -9.35% | 16.58 | 1.26 |
| 12/18 | 2,958 | 3,030 | 2,903 | 2,903 | -2.12% | 892,300 | 5026億2117万 | -9.39% | 16.65 | 1.27 |
| 12/17 | 3,045 | 3,050 | 2,958 | 2,966 | -0.9% | 673,800 | 5135億2890万 | -7.89% | 17.01 | 1.29 |
| 12/16 | 2,980 | 3,025 | 2,939 | 2,993 | +2.08% | 583,600 | 5182億364万 | -7.45% | 17.17 | 1.3 |
| 12/15 | 3,040 | 3,045 | 2,918 | 2,932 | -4.5% | 991,800 | 5076億4219万 | -9.34% | 16.82 | 1.28 |
| 12/14 | 3,060 | 3,085 | 2,995 | 3,070 | -2.54% | 513,200 | 5315億3530万 | -5.19% | 17.61 | 1.34 |
| 12/11 | 3,060 | 3,160 | 3,060 | 3,150 | +1.61% | 449,900 | 5453億8639万 | -2.54% | 18.07 | 1.37 |
| 12/10 | 3,095 | 3,115 | 3,085 | 3,100 | -1.9% | 327,700 | 5367億2946万 | -3.79% | 17.78 | 1.35 |
| 12/09 | 3,085 | 3,190 | 3,085 | 3,160 | +1.12% | 544,900 | 5471億1777万 | -1.68% | 18.12 | 1.38 |
| 12/08 | 3,200 | 3,220 | 3,115 | 3,125 | -2.5% | 521,400 | 5410億5792万 | -2.37% | 17.92 | 1.36 |
| 12/07 | 3,260 | 3,290 | 3,200 | 3,205 | +0.16% | 691,300 | 5549億901万 | +0.44% | 18.38 | 1.4 |
| 12/04 | 3,220 | 3,230 | 3,185 | 3,200 | -1.99% | 452,500 | 5540億4331万 | +0.72% | 18.35 | 1.39 |
| 12/03 | 3,215 | 3,280 | 3,210 | 3,265 | +0.77% | 357,700 | 5652億9732万 | +3.26% | 18.73 | 1.42 |
| 12/02 | 3,320 | 3,330 | 3,205 | 3,240 | -2.99% | 849,800 | 5609億6885万 | +2.96% | 18.58 | 1.41 |
| 12/01 | 3,320 | 3,355 | 3,310 | 3,340 | +0.6% | 287,300 | 5782億8271万 | +6.54% | 19.16 | 1.46 |
| 11/30 | 3,295 | 3,350 | 3,265 | 3,320 | +1.07% | 721,400 | 5748億1994万 | +6.51% | 19.04 | 1.45 |
| 11/27 | 3,315 | 3,350 | 3,275 | 3,285 | -1.65% | 535,500 | 5687億6009万 | +6.1% | 18.84 | 1.43 |
| 11/26 | 3,380 | 3,385 | 3,330 | 3,340 | -1.33% | 417,400 | 5782億8271万 | +8.58% | 19.16 | 1.46 |
| 11/25 | 3,415 | 3,425 | 3,350 | 3,385 | -0.73% | 625,200 | 5860億7394万 | +10.95% | 19.42 | 1.48 |
| 11/24 | 3,335 | 3,430 | 3,335 | 3,410 | +2.25% | 939,900 | 5904億241万 | +12.8% | 19.56 | 1.49 |
| 11/20 | 3,345 | 3,345 | 3,290 | 3,335 | -0.45% | 605,400 | 5774億1702万 | +11.24% | 19.13 | 1.45 |
| 11/19 | 3,280 | 3,360 | 3,260 | 3,350 | +3.55% | 799,600 | 5800億1409万 | +12.64% | 19.21 | 1.46 |
| 11/18 | 3,290 | 3,290 | 3,215 | 3,235 | -0.61% | 471,300 | 5601億316万 | +9.74% | 18.56 | 1.41 |
| 11/17 | 3,295 | 3,320 | 3,250 | 3,255 | +0.62% | 593,600 | 5635億6593万 | +11.09% | 18.67 | 1.42 |
| 11/16 | 3,205 | 3,260 | 3,170 | 3,235 | -1.67% | 474,800 | 5601億316万 | +11.05% | 18.56 | 1.41 |
| 11/13 | 3,290 | 3,315 | 3,245 | 3,290 | -1.05% | 717,300 | 5696億2578万 | +13.72% | 18.87 | 1.43 |
| 11/12 | 3,275 | 3,365 | 3,275 | 3,325 | +0.45% | 1,158,300 | 5756億8563万 | +15.85% | 19.07 | 1.45 |
| 11/11 | 3,215 | 3,390 | 3,205 | 3,310 | +11.19% | 1,863,400 | 5730億8855万 | +16.43% | 18.99 | 1.44 |
| 11/10 | 3,020 | 3,025 | 2,942 | 2,977 | -2.55% | 769,300 | 5154億3342万 | +5.6% | 17.08 | 1.3 |
| 11/09 | 2,935 | 3,055 | 2,935 | 3,055 | +5.06% | 601,700 | 5289億3823万 | +8.87% | 17.52 | 1.33 |
| 11/06 | 2,936 | 2,949 | 2,887 | 2,908 | -0.07% | 291,700 | 5034億8686万 | +4.3% | 16.68 | 1.27 |
| 11/05 | 2,909 | 2,938 | 2,882 | 2,910 | +0.66% | 438,600 | 5038億3314万 | +4.9% | 16.69 | 1.27 |
| 11/04 | 2,905 | 2,917 | 2,856 | 2,891 | +1.9% | 400,300 | 5005億4351万 | +4.9% | 16.58 | 1.26 |
