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 | 1,201 | 1,208 | 1,164 | 1,164 | -2.76% | 129,600 | 459億9165万 | -2.18% | 5.19 | 0.93 |
| 03/30 | 1,208 | 1,210 | 1,190 | 1,197 | -1.07% | 128,100 | 472億9553万 | +0.42% | 5.33 | 0.96 |
| 03/29 | 1,203 | 1,217 | 1,170 | 1,210 | -0.98% | 115,700 | 478億919万 | +1.42% | 5.39 | 0.97 |
| 03/28 | 1,226 | 1,234 | 1,203 | 1,222 | +0.91% | 305,500 | 482億8333万 | +2.35% | 5.45 | 0.98 |
| 03/25 | 1,185 | 1,214 | 1,181 | 1,211 | +2.37% | 155,700 | 478億4870万 | +1.42% | 5.4 | 0.97 |
| 03/24 | 1,170 | 1,194 | 1,170 | 1,183 | +0.51% | 136,000 | 467億4237万 | -1% | 5.27 | 0.95 |
| 03/23 | 1,175 | 1,187 | 1,167 | 1,177 | +0.26% | 116,100 | 465億530万 | -1.67% | 5.24 | 0.94 |
| 03/22 | 1,154 | 1,186 | 1,152 | 1,174 | +3.16% | 136,100 | 463億8676万 | -2.25% | 5.23 | 0.94 |
| 03/18 | 1,143 | 1,158 | 1,129 | 1,138 | -0.7% | 210,500 | 449億6434万 | -5.48% | 5.07 | 0.91 |
| 03/17 | 1,160 | 1,171 | 1,139 | 1,146 | -0.78% | 212,300 | 452億8044万 | -4.9% | 5.11 | 0.92 |
| 03/16 | 1,179 | 1,181 | 1,151 | 1,155 | -2.2% | 257,500 | 456億3604万 | -4.55% | 5.15 | 0.92 |
| 03/15 | 1,197 | 1,200 | 1,176 | 1,181 | -1.58% | 147,400 | 466億6335万 | -2.8% | 5.26 | 0.94 |
| 03/14 | 1,203 | 1,232 | 1,195 | 1,200 | +0.5% | 165,300 | 474億1407万 | -1.8% | 5.35 | 0.96 |
| 03/11 | 1,174 | 1,203 | 1,170 | 1,194 | +0.17% | 138,500 | 471億7700万 | -2.77% | 5.32 | 0.95 |
| 03/10 | 1,164 | 1,215 | 1,162 | 1,192 | +4.29% | 274,200 | 470億9797万 | -3.64% | 5.31 | 0.95 |
| 03/09 | 1,172 | 1,172 | 1,126 | 1,143 | -2.39% | 250,100 | 451億6190万 | -8.41% | 5.09 | 0.91 |
| 03/08 | 1,213 | 1,213 | 1,163 | 1,171 | -4.33% | 202,700 | 462億6823万 | -7.28% | 5.22 | 0.94 |
| 03/07 | 1,237 | 1,239 | 1,216 | 1,224 | -0.73% | 148,100 | 483億6235万 | -4.45% | 5.45 | 0.98 |
| 03/04 | 1,249 | 1,251 | 1,208 | 1,233 | -2.07% | 253,800 | 487億1796万 | -4.71% | 5.49 | 0.99 |
| 03/03 | 1,207 | 1,262 | 1,197 | 1,259 | +3.79% | 243,600 | 497億4526万 | -3.38% | 5.61 | 1.01 |
| 03/02 | 1,207 | 1,221 | 1,182 | 1,213 | +3.06% | 253,800 | 479億2772万 | -7.4% | 5.4 | 0.97 |
| 03/01 | 1,185 | 1,198 | 1,155 | 1,177 | -1.26% | 211,900 | 465億530万 | -10.77% | 5.24 | 0.94 |
| 02/29 | 1,196 | 1,234 | 1,183 | 1,192 | +1.62% | 236,900 | 470億9797万 | -10.51% | 5.31 | 0.95 |
| 02/26 | 1,238 | 1,245 | 1,169 | 1,173 | -3.69% | 265,600 | 463億4725万 | -12.72% | 5.23 | 0.94 |
| 02/25 | 1,210 | 1,222 | 1,194 | 1,218 | +0.41% | 164,800 | 481億2528万 | -9.98% | 5.43 | 0.97 |
| 02/24 | 1,214 | 1,240 | 1,201 | 1,213 | -0.66% | 119,600 | 479億2772万 | -10.87% | 5.4 | 0.97 |
| 02/23 | 1,247 | 1,248 | 1,213 | 1,221 | -1.13% | 137,600 | 482億4381万 | -11.01% | 5.44 | 0.98 |
| 02/22 | 1,220 | 1,247 | 1,207 | 1,235 | +1.48% | 131,900 | 487億9698万 | -10.7% | 5.5 | 0.99 |
| 02/19 | 1,241 | 1,241 | 1,201 | 1,217 | -3.11% | 87,000 | 480億8577万 | -12.7% | 5.42 | 0.97 |
| 02/18 | 1,273 | 1,298 | 1,234 | 1,256 | +1.87% | 193,300 | 496億2673万 | -10.67% | 5.6 | 1 |
| 02/17 | 1,265 | 1,292 | 1,216 | 1,233 | -3.52% | 166,600 | 487億1796万 | -13.05% | 5.49 | 0.99 |
| 02/16 | 1,243 | 1,324 | 1,238 | 1,278 | +2.9% | 192,600 | 504億9598万 | -10.63% | 5.69 | 1.02 |
| 02/15 | 1,215 | 1,256 | 1,203 | 1,242 | +7.91% | 159,300 | 490億7356万 | -13.87% | 5.53 | 0.99 |
| 02/12 | 1,200 | 1,208 | 1,143 | 1,151 | -10.29% | 197,200 | 454億7799万 | -21.06% | 5.13 | 0.92 |
| 02/10 | 1,275 | 1,316 | 1,238 | 1,283 | +1.42% | 314,700 | 506億9354万 | -13.08% | 5.72 | 1.03 |
| 02/09 | 1,299 | 1,300 | 1,253 | 1,265 | -6.92% | 274,500 | 499億8233万 | -15.16% | 5.64 | 1.01 |
| 02/08 | 1,422 | 1,422 | 1,345 | 1,359 | -0.22% | 445,600 | 536億9643万 | -9.88% | 6.06 | 1.09 |
| 02/05 | 1,382 | 1,440 | 1,348 | 1,362 | -3.13% | 196,400 | 538億1497万 | -10.63% | 6.07 | 1.09 |
| 02/04 | 1,438 | 1,445 | 1,378 | 1,406 | -4.22% | 246,300 | 555億5348万 | -8.82% | 6.26 | 1.12 |
| 02/03 | 1,508 | 1,516 | 1,456 | 1,468 | -4.43% | 172,300 | 580億321万 | -5.72% | 6.54 | 1.17 |
| 02/02 | 1,577 | 1,583 | 1,530 | 1,536 | -4.3% | 142,200 | 606億9001万 | -2.04% | 6.84 | 1.23 |
| 02/01 | 1,600 | 1,607 | 1,557 | 1,605 | +3.48% | 214,800 | 634億1632万 | +1.65% | 7.15 | 1.28 |
| 01/29 | 1,482 | 1,552 | 1,470 | 1,551 | +5.22% | 198,100 | 612億8269万 | -2.45% | 6.91 | 1.24 |
| 01/28 | 1,428 | 1,488 | 1,420 | 1,474 | +2.86% | 111,900 | 582億4028万 | -8.05% | 6.57 | 1.18 |
| 01/27 | 1,429 | 1,462 | 1,418 | 1,433 | +0.99% | 174,300 | 566億2030万 | -11.49% | 6.39 | 1.15 |
| 01/26 | 1,454 | 1,454 | 1,414 | 1,419 | -5.59% | 135,200 | 560億6714万 | -13.16% | 6.32 | 1.13 |
| 01/25 | 1,500 | 1,516 | 1,468 | 1,503 | +0.87% | 133,200 | 593億8612万 | -8.91% | 6.7 | 1.2 |
| 01/22 | 1,435 | 1,495 | 1,417 | 1,490 | +5.9% | 119,800 | 588億7247万 | -10.13% | 6.64 | 1.19 |
| 01/21 | 1,424 | 1,480 | 1,407 | 1,407 | -1.61% | 157,600 | 555億9300万 | -15.75% | 6.27 | 1.12 |
| 01/20 | 1,488 | 1,503 | 1,413 | 1,430 | -3.9% | 185,000 | 565億177万 | -15.23% | 6.37 | 1.14 |
| 01/19 | 1,486 | 1,511 | 1,458 | 1,488 | -0.2% | 92,300 | 587億9345万 | -12.57% | 6.63 | 1.19 |
| 01/18 | 1,434 | 1,502 | 1,428 | 1,491 | -0.2% | 130,700 | 589億1198万 | -13.21% | 6.64 | 1.19 |
| 01/15 | 1,544 | 1,563 | 1,483 | 1,494 | -1.32% | 97,300 | 590億3052万 | -13.79% | 6.66 | 1.19 |
| 01/14 | 1,529 | 1,536 | 1,491 | 1,514 | -3.75% | 88,100 | 598億2075万 | -13.39% | 6.75 | 1.21 |
| 01/13 | 1,553 | 1,577 | 1,549 | 1,573 | +2.88% | 116,600 | 621億5194万 | -10.68% | 7.01 | 1.26 |
| 01/12 | 1,549 | 1,610 | 1,520 | 1,529 | -3.78% | 208,000 | 604億1343万 | -13.86% | 6.81 | 1.22 |
| 01/08 | 1,602 | 1,630 | 1,578 | 1,589 | -1.91% | 164,100 | 627億8413万 | -11.33% | 7.08 | 1.27 |
| 01/07 | 1,620 | 1,676 | 1,607 | 1,620 | +0.12% | 225,900 | 640億899万 | -10.3% | 7.22 | 1.29 |
| 01/06 | 1,635 | 1,658 | 1,590 | 1,618 | -1.94% | 215,500 | 639億2997万 | -10.9% | 7.21 | 1.29 |
| 01/05 | 1,685 | 1,685 | 1,643 | 1,650 | -2.94% | 212,400 | 651億9435万 | -9.59% | 7.35 | 1.32 |
| 01/04 | 1,783 | 1,783 | 1,689 | 1,700 | -3.52% | 196,600 | 671億6993万 | -7.15% | 7.57 | 1.36 |
| 2015 |
| 12/30 | 1,783 | 1,793 | 1,749 | 1,762 | -1.67% | 142,400 | 696億1966万 | -3.93% | 7.85 | 1.41 |
| 12/29 | 1,798 | 1,801 | 1,733 | 1,792 | 0% | 118,600 | 708億501万 | -2.4% | 7.98 | 1.43 |
| 12/28 | 1,735 | 1,794 | 1,725 | 1,792 | +2.93% | 150,100 | 708億501万 | -2.4% | 7.98 | 1.43 |
| 12/25 | 1,789 | 1,799 | 1,732 | 1,741 | -3.22% | 190,800 | 687億8991万 | -5.23% | 7.75 | 1.39 |
| 12/24 | 1,898 | 1,899 | 1,794 | 1,799 | -4.56% | 142,100 | 710億8159万 | -2.18% | 8.01 | 1.44 |
| 12/22 | 1,880 | 1,890 | 1,855 | 1,885 | +0.53% | 126,500 | 744億7960万 | +2.5% | 8.4 | 1.51 |
| 12/21 | 1,858 | 1,887 | 1,837 | 1,875 | +0.16% | 191,000 | 740億8449万 | +2.24% | 8.35 | 1.5 |
| 12/18 | 1,845 | 1,897 | 1,826 | 1,872 | +2.46% | 250,000 | 739億6595万 | +2.35% | 8.34 | 1.5 |
| 12/17 | 1,827 | 1,837 | 1,813 | 1,827 | +1.67% | 139,200 | 721億8792万 | +0.11% | 8.14 | 1.46 |
| 12/16 | 1,779 | 1,809 | 1,765 | 1,797 | +4.11% | 124,900 | 710億257万 | -1.37% | 8 | 1.44 |
| 12/15 | 1,777 | 1,806 | 1,722 | 1,726 | -3.36% | 244,500 | 681億9724万 | -5.06% | 7.69 | 1.38 |
| 12/14 | 1,757 | 1,788 | 1,750 | 1,786 | -1.76% | 130,300 | 705億6794万 | -1.49% | 7.95 | 1.43 |
| 12/11 | 1,808 | 1,828 | 1,802 | 1,818 | +0.39% | 160,400 | 718億3232万 | +0.72% | 8.1 | 1.45 |
| 12/10 | 1,858 | 1,863 | 1,808 | 1,811 | -4.58% | 192,600 | 715億5573万 | +1% | 8.07 | 1.45 |
| 12/09 | 1,832 | 1,913 | 1,822 | 1,898 | +2.82% | 270,900 | 749億9325万 | +6.57% | 8.45 | 1.52 |
| 12/08 | 1,869 | 1,877 | 1,832 | 1,846 | -1.44% | 150,800 | 729億3864万 | +4.65% | 8.22 | 1.47 |
| 12/07 | 1,890 | 1,900 | 1,860 | 1,873 | +0.86% | 139,500 | 740億546万 | +6.97% | 8.34 | 1.5 |
| 12/04 | 1,860 | 1,880 | 1,845 | 1,857 | -3.03% | 305,700 | 733億7327万 | +6.97% | 8.27 | 1.48 |
| 12/03 | 1,945 | 1,949 | 1,895 | 1,915 | -1.95% | 174,200 | 756億6495万 | +11.14% | 8.53 | 1.53 |
| 12/02 | 1,935 | 1,957 | 1,877 | 1,953 | +0.41% | 329,600 | 771億6640万 | +14.48% | 8.7 | 1.56 |
| 12/01 | 1,888 | 1,949 | 1,888 | 1,945 | +4.51% | 361,700 | 768億5031万 | +15.29% | 8.66 | 1.55 |
| 11/30 | 1,848 | 1,880 | 1,821 | 1,861 | +0.59% | 648,900 | 735億3132万 | +11.57% | 8.29 | 1.49 |
| 11/27 | 1,785 | 1,853 | 1,779 | 1,850 | +3.82% | 277,500 | 730億9669万 | +12.12% | 8.24 | 1.48 |
| 11/26 | 1,801 | 1,814 | 1,777 | 1,782 | -0.61% | 99,200 | 704億989万 | +9.06% | 7.94 | 1.42 |
| 11/25 | 1,794 | 1,796 | 1,766 | 1,793 | -0.77% | 124,100 | 708億4452万 | +10.75% | 7.99 | 1.43 |
| 11/24 | 1,796 | 1,828 | 1,786 | 1,807 | +1.18% | 236,000 | 713億9769万 | +12.73% | 8.05 | 1.44 |
| 11/20 | 1,800 | 1,810 | 1,750 | 1,786 | -1.76% | 170,600 | 705億6794万 | +12.47% | 7.95 | 1.43 |
| 11/19 | 1,809 | 1,844 | 1,801 | 1,818 | +1.96% | 192,300 | 718億3232万 | +15.5% | 8.1 | 1.45 |
| 11/18 | 1,814 | 1,825 | 1,782 | 1,783 | -1.55% | 214,400 | 704億4941万 | +14.44% | 7.94 | 1.42 |
| 11/17 | 1,786 | 1,832 | 1,730 | 1,811 | +2.9% | 198,200 | 715億5573万 | +17.29% | 8.07 | 1.45 |
| 11/16 | 1,708 | 1,769 | 1,704 | 1,760 | +0.69% | 135,300 | 695億4064万 | +15.03% | 7.84 | 1.41 |
| 11/13 | 1,741 | 1,775 | 1,739 | 1,748 | -1.58% | 149,800 | 690億6650万 | +15.3% | 7.79 | 1.4 |
| 11/12 | 1,740 | 1,817 | 1,740 | 1,776 | +1.72% | 199,800 | 701億7282万 | +18.16% | 7.91 | 1.42 |
| 11/11 | 1,720 | 1,887 | 1,720 | 1,746 | +2.77% | 547,600 | 689億8747万 | +17.26% | 7.78 | 1.39 |
| 11/10 | 1,615 | 1,703 | 1,606 | 1,699 | +5.2% | 459,300 | 671億3042万 | +15.11% | 7.57 | 1.36 |
| 11/09 | 1,638 | 1,678 | 1,605 | 1,615 | +3.26% | 483,100 | 638億1144万 | +10.24% | 7.19 | 1.29 |
| 11/06 | 1,531 | 1,580 | 1,523 | 1,564 | +2.22% | 144,000 | 617億9634万 | +7.42% | 6.97 | 1.25 |
| 11/05 | 1,500 | 1,530 | 1,493 | 1,530 | +2% | 117,300 | 604億5294万 | +5.74% | 6.81 | 1.22 |
| 11/04 | 1,520 | 1,520 | 1,484 | 1,500 | +0.47% | 119,500 | 592億6759万 | +4.31% | 6.68 | 1.2 |
