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 | 1,142 | 1,153 | 1,122 | 1,133 | +4.04% | 430,500 | 623億7307万 | +6.09% | 8.6 | 0.85 |
| 03/30 | 1,093 | 1,114 | 1,081 | 1,089 | -0.27% | 266,200 | 599億5082万 | +2.54% | 8.27 | 0.81 |
| 03/29 | 1,051 | 1,100 | 1,051 | 1,092 | +1.68% | 279,100 | 601億1597万 | +3.21% | 8.29 | 0.82 |
| 03/28 | 1,061 | 1,085 | 1,052 | 1,074 | -3.07% | 434,200 | 591億2505万 | +1.9% | 8.15 | 0.8 |
| 03/25 | 1,108 | 1,112 | 1,096 | 1,108 | +0.27% | 82,400 | 609億9679万 | +5.42% | 8.41 | 0.83 |
| 03/24 | 1,097 | 1,121 | 1,097 | 1,105 | +0.45% | 136,500 | 608億3164万 | +5.54% | 8.39 | 0.82 |
| 03/23 | 1,108 | 1,123 | 1,098 | 1,100 | -0.63% | 97,500 | 605億5638万 | +5.47% | 8.35 | 0.82 |
| 03/22 | 1,091 | 1,113 | 1,091 | 1,107 | +3.85% | 154,100 | 609億2455万 | +6.54% | 8.4 | 0.83 |
| 03/18 | 1,079 | 1,096 | 1,052 | 1,066 | -2.02% | 160,100 | 586億6809万 | +2.9% | 8.09 | 0.8 |
| 03/17 | 1,091 | 1,118 | 1,079 | 1,088 | +0.18% | 128,000 | 598億7887万 | +5.53% | 8.26 | 0.81 |
| 03/16 | 1,075 | 1,091 | 1,074 | 1,086 | +0.37% | 108,200 | 597億6880万 | +5.64% | 8.24 | 0.81 |
| 03/15 | 1,084 | 1,090 | 1,066 | 1,082 | -0.18% | 119,400 | 595億4866万 | +5.56% | 8.21 | 0.81 |
| 03/14 | 1,081 | 1,096 | 1,074 | 1,084 | +2.17% | 94,400 | 596億5873万 | +5.76% | 8.23 | 0.81 |
| 03/11 | 1,051 | 1,067 | 1,045 | 1,061 | -0.47% | 136,800 | 583億9291万 | +3.31% | 8.05 | 0.79 |
| 03/10 | 1,052 | 1,072 | 1,050 | 1,066 | +1.91% | 120,000 | 586億6809万 | +3.5% | 8.09 | 0.8 |
| 03/09 | 1,062 | 1,066 | 1,029 | 1,046 | -2.88% | 230,300 | 575億6737万 | +1.16% | 7.94 | 0.78 |
| 03/08 | 1,077 | 1,097 | 1,053 | 1,077 | -0.09% | 244,800 | 592億7348万 | +3.46% | 8.17 | 0.8 |
| 03/07 | 1,072 | 1,081 | 1,065 | 1,078 | +1.13% | 328,100 | 593億2851万 | +2.86% | 8.18 | 0.8 |
| 03/04 | 1,052 | 1,073 | 1,051 | 1,066 | +1.52% | 330,000 | 586億6809万 | +1.23% | 8.09 | 0.8 |
| 03/03 | 1,035 | 1,051 | 1,033 | 1,050 | +1.55% | 213,800 | 577億8751万 | -0.66% | 7.97 | 0.78 |
| 03/02 | 1,036 | 1,042 | 1,025 | 1,034 | +2.99% | 143,700 | 569億694万 | -2.64% | 7.85 | 0.77 |
| 03/01 | 1,001 | 1,014 | 976 | 1,004 | +0.9% | 149,200 | 552億5587万 | -5.82% | 7.62 | 0.75 |
| 02/29 | 1,029 | 1,036 | 995 | 995 | -1.58% | 210,500 | 547億6055万 | -7.27% | 7.55 | 0.74 |
| 02/26 | 1,012 | 1,028 | 1,005 | 1,011 | +0.4% | 134,800 | 556億4112万 | -6.3% | 7.67 | 0.75 |
| 02/25 | 987 | 1,020 | 987 | 1,007 | +2.23% | 175,800 | 554億2098万 | -7.02% | 7.64 | 0.75 |
| 02/24 | 970 | 992 | 963 | 985 | +0.51% | 162,200 | 542億1019万 | -9.63% | 7.48 | 0.74 |
| 02/23 | 1,006 | 1,017 | 978 | 980 | -2.1% | 97,100 | 539億3501万 | -10.83% | 7.44 | 0.73 |
| 02/22 | 1,000 | 1,011 | 990 | 1,001 | +1.62% | 140,500 | 550億9076万 | -9.66% | 7.6 | 0.75 |
| 02/19 | 997 | 1,002 | 972 | 985 | -2.38% | 138,600 | 542億1019万 | -11.82% | 7.48 | 0.74 |
| 02/18 | 1,031 | 1,048 | 999 | 1,009 | +0.7% | 115,200 | 555億3105万 | -10.39% | 7.66 | 0.75 |
| 02/17 | 1,003 | 1,046 | 988 | 1,002 | -0.79% | 191,800 | 551億4580万 | -11.8% | 7.61 | 0.75 |
| 02/16 | 1,003 | 1,030 | 993 | 1,010 | -0.59% | 164,300 | 555億8608万 | -11.71% | 7.67 | 0.75 |
| 02/15 | 1,002 | 1,021 | 976 | 1,016 | +6.17% | 193,800 | 559億1630万 | -11.88% | 7.71 | 0.76 |
| 02/12 | 961 | 988 | 940 | 957 | -4.3% | 329,000 | 526億6919万 | -17.71% | 7.26 | 0.71 |
| 02/10 | 1,017 | 1,035 | 981 | 1,000 | -1.96% | 309,300 | 550億3573万 | -14.97% | 7.59 | 0.75 |
| 02/09 | 1,045 | 1,059 | 1,014 | 1,020 | -6.59% | 473,100 | 561億3644万 | -14.07% | 7.74 | 0.76 |
| 02/08 | 1,091 | 1,103 | 1,077 | 1,092 | -1.8% | 291,900 | 600億9901万 | -8.85% | 8.29 | 0.81 |
| 02/05 | 1,130 | 1,134 | 1,097 | 1,112 | -3.39% | 302,000 | 611億9973万 | -7.95% | 8.44 | 0.83 |
| 02/04 | 1,162 | 1,176 | 1,131 | 1,151 | -1.79% | 231,200 | 633億4612万 | -5.42% | 8.74 | 0.86 |
| 02/03 | 1,200 | 1,205 | 1,156 | 1,172 | -3.46% | 159,200 | 645億187万 | -4.25% | 8.9 | 0.87 |
| 02/02 | 1,232 | 1,232 | 1,207 | 1,214 | -2.1% | 99,500 | 668億1337万 | -1.3% | 9.21 | 0.91 |
| 02/01 | 1,244 | 1,262 | 1,232 | 1,240 | +1.47% | 188,700 | 682億4430万 | +0.4% | 9.41 | 0.93 |
| 01/29 | 1,172 | 1,223 | 1,172 | 1,222 | +4.62% | 139,000 | 672億5366万 | -1.53% | 9.28 | 0.91 |
| 01/28 | 1,156 | 1,176 | 1,149 | 1,168 | -0.34% | 105,800 | 642億8173万 | -6.34% | 8.87 | 0.87 |
| 01/27 | 1,147 | 1,177 | 1,147 | 1,172 | +3.81% | 93,300 | 645億187万 | -6.54% | 8.9 | 0.87 |
| 01/26 | 1,156 | 1,156 | 1,125 | 1,129 | -3.59% | 130,800 | 621億3534万 | -10.54% | 8.57 | 0.84 |
| 01/25 | 1,160 | 1,181 | 1,148 | 1,171 | +2.45% | 148,900 | 644億4684万 | -7.87% | 8.89 | 0.87 |
| 01/22 | 1,151 | 1,157 | 1,110 | 1,143 | +1.33% | 474,400 | 629億584万 | -10.56% | 8.68 | 0.85 |
| 01/21 | 1,153 | 1,171 | 1,128 | 1,128 | -2.76% | 430,600 | 616億9863万 | -12.22% | 8.51 | 0.84 |
| 01/20 | 1,209 | 1,231 | 1,158 | 1,160 | -4.45% | 167,200 | 634億4895万 | -10.08% | 8.75 | 0.86 |
| 01/19 | 1,210 | 1,240 | 1,199 | 1,214 | -0.08% | 123,800 | 664億260万 | -6.18% | 9.16 | 0.9 |
| 01/18 | 1,198 | 1,224 | 1,183 | 1,215 | -1.06% | 104,800 | 664億5730万 | -6.32% | 9.17 | 0.9 |
| 01/15 | 1,239 | 1,250 | 1,216 | 1,228 | +1.07% | 232,700 | 671億6837万 | -5.54% | 9.26 | 0.91 |
| 01/14 | 1,201 | 1,226 | 1,188 | 1,215 | -2.41% | 365,800 | 664億5730万 | -6.83% | 9.17 | 0.9 |
| 01/13 | 1,226 | 1,247 | 1,221 | 1,245 | +2.72% | 159,000 | 680億9822万 | -4.74% | 9.39 | 0.92 |
| 01/12 | 1,210 | 1,235 | 1,203 | 1,212 | -1.86% | 197,700 | 662億9321万 | -7.55% | 9.14 | 0.9 |
| 01/08 | 1,254 | 1,270 | 1,233 | 1,235 | -2.45% | 155,100 | 675億5125万 | -6.16% | 9.32 | 0.92 |
| 01/07 | 1,263 | 1,282 | 1,251 | 1,266 | +0.16% | 221,700 | 692億4687万 | -4.09% | 9.55 | 0.94 |
| 01/06 | 1,275 | 1,287 | 1,246 | 1,264 | -1.56% | 119,300 | 691億3747万 | -4.46% | 9.54 | 0.94 |
| 01/05 | 1,289 | 1,298 | 1,269 | 1,284 | -1.23% | 102,200 | 702億3142万 | -3.09% | 9.69 | 0.95 |
| 01/04 | 1,326 | 1,337 | 1,292 | 1,300 | -3.13% | 149,600 | 711億658万 | -1.89% | 9.81 | 0.96 |
| 2015 |
| 12/30 | 1,333 | 1,350 | 1,324 | 1,342 | +0.83% | 92,700 | 738億5795万 | +1.28% | 10.19 | 1 |
| 12/29 | 1,317 | 1,334 | 1,311 | 1,331 | +0.23% | 99,200 | 732億5255万 | +0.6% | 10.1 | 0.99 |
| 12/28 | 1,332 | 1,350 | 1,322 | 1,328 | +0.08% | 81,300 | 730億8745万 | +0.53% | 10.08 | 0.99 |
| 12/25 | 1,350 | 1,350 | 1,321 | 1,327 | -1.12% | 58,800 | 730億3241万 | +0.53% | 10.07 | 0.99 |
| 12/24 | 1,394 | 1,410 | 1,341 | 1,342 | -2.61% | 127,400 | 738億5795万 | +1.74% | 10.19 | 1 |
| 12/22 | 1,360 | 1,388 | 1,360 | 1,378 | +0.88% | 96,100 | 758億3923万 | +4.55% | 10.46 | 1.03 |
| 12/21 | 1,368 | 1,381 | 1,342 | 1,366 | -0.07% | 148,300 | 747億903万 | +3.88% | 10.3 | 1.01 |
| 12/18 | 1,365 | 1,399 | 1,359 | 1,367 | -0.36% | 217,700 | 747億6372万 | +4.11% | 10.31 | 1.01 |
| 12/17 | 1,366 | 1,395 | 1,366 | 1,372 | +1.48% | 250,700 | 750億3718万 | +4.65% | 10.35 | 1.02 |
| 12/16 | 1,349 | 1,355 | 1,327 | 1,352 | +2.04% | 205,300 | 739億4334万 | +3.21% | 10.2 | 1 |
| 12/15 | 1,348 | 1,366 | 1,323 | 1,325 | -0.08% | 401,500 | 724億6666万 | +1.3% | 9.99 | 0.98 |
| 12/14 | 1,259 | 1,334 | 1,257 | 1,326 | +4.91% | 520,600 | 725億2136万 | +1.3% | 10 | 0.98 |
| 12/11 | 1,279 | 1,280 | 1,259 | 1,264 | +0.8% | 126,100 | 691億3046万 | -3.44% | 9.53 | 0.94 |
| 12/10 | 1,263 | 1,272 | 1,248 | 1,254 | -2.03% | 124,700 | 685億8354万 | -4.49% | 9.46 | 0.93 |
| 12/09 | 1,298 | 1,300 | 1,278 | 1,280 | -1.46% | 128,200 | 700億553万 | -2.74% | 9.65 | 0.95 |
| 12/08 | 1,320 | 1,329 | 1,297 | 1,299 | -1.14% | 100,600 | 710億4468万 | -1.52% | 9.8 | 0.96 |
| 12/07 | 1,314 | 1,327 | 1,312 | 1,314 | +1.23% | 112,600 | 718億6505万 | -0.53% | 9.91 | 0.97 |
| 12/04 | 1,311 | 1,317 | 1,296 | 1,298 | -3.49% | 252,500 | 709億8999万 | -1.82% | 9.79 | 0.96 |
| 12/03 | 1,333 | 1,350 | 1,321 | 1,345 | -0.15% | 159,800 | 735億6050万 | +1.51% | 10.14 | 1 |
| 12/02 | 1,352 | 1,355 | 1,331 | 1,347 | +0.67% | 155,200 | 736億6988万 | +1.58% | 10.16 | 1 |
| 12/01 | 1,345 | 1,353 | 1,332 | 1,338 | +0.38% | 150,700 | 731億7766万 | +0.83% | 10.09 | 0.99 |
| 11/30 | 1,297 | 1,338 | 1,297 | 1,333 | +2.38% | 316,600 | 729億420万 | +0.38% | 10.05 | 0.99 |
| 11/27 | 1,305 | 1,316 | 1,295 | 1,302 | -0.15% | 92,200 | 712億875万 | -2.03% | 9.82 | 0.97 |
| 11/26 | 1,288 | 1,322 | 1,288 | 1,304 | +1.24% | 150,300 | 713億1814万 | -2.03% | 9.83 | 0.97 |
| 11/25 | 1,291 | 1,300 | 1,273 | 1,288 | +0.08% | 136,200 | 704億4307万 | -3.3% | 9.71 | 0.96 |
| 11/24 | 1,278 | 1,290 | 1,278 | 1,287 | -0.23% | 195,100 | 703億8838万 | -3.52% | 9.71 | 0.95 |
| 11/20 | 1,299 | 1,299 | 1,279 | 1,290 | -0.92% | 131,200 | 705億4530万 | -3.44% | 9.73 | 0.96 |
| 11/19 | 1,320 | 1,320 | 1,296 | 1,302 | -0.23% | 143,400 | 712億153万 | -2.76% | 9.82 | 0.97 |
| 11/18 | 1,322 | 1,324 | 1,298 | 1,305 | -1.21% | 187,800 | 713億6559万 | -2.61% | 9.84 | 0.97 |
| 11/17 | 1,309 | 1,327 | 1,305 | 1,321 | +2.48% | 134,200 | 722億4057万 | -1.42% | 9.96 | 0.98 |
| 11/16 | 1,287 | 1,303 | 1,282 | 1,289 | -2.42% | 183,300 | 704億9061万 | -3.81% | 9.72 | 0.96 |
| 11/13 | 1,308 | 1,327 | 1,300 | 1,321 | +0.23% | 140,000 | 722億4057万 | -1.34% | 9.96 | 0.98 |
| 11/12 | 1,342 | 1,344 | 1,312 | 1,318 | -1.49% | 136,600 | 720億7651万 | -1.49% | 9.94 | 0.98 |
| 11/11 | 1,304 | 1,343 | 1,303 | 1,338 | +1.59% | 194,500 | 731億7024万 | +0.15% | 10.09 | 0.99 |
| 11/10 | 1,325 | 1,344 | 1,307 | 1,317 | -2.59% | 351,600 | 720億2183万 | -1.2% | 9.93 | 0.98 |
| 11/09 | 1,347 | 1,360 | 1,339 | 1,352 | +1.81% | 164,100 | 739億3585万 | +1.65% | 10.2 | 1 |
| 11/06 | 1,364 | 1,368 | 1,309 | 1,328 | -1.92% | 320,300 | 726億2338万 | +0.23% | 10.01 | 0.98 |
| 11/05 | 1,340 | 1,358 | 1,330 | 1,354 | +1.8% | 197,900 | 740億4522万 | +2.58% | 10.21 | 1 |
| 11/04 | 1,370 | 1,372 | 1,328 | 1,330 | -1.85% | 258,400 | 727億3275万 | +1.37% | 10.03 | 0.99 |
