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 | 1,031 | 1,043 | 1,018 | 1,018 | -1.45% | 38,000 | 547億8132万 | -3.96% | 12.92 | 1.32 |
| 03/30 | 1,036 | 1,038 | 1,025 | 1,033 | -0.77% | 22,300 | 555億8851万 | -2.64% | 13.11 | 1.34 |
| 03/29 | 1,019 | 1,042 | 1,009 | 1,041 | -0.19% | 31,400 | 560億1901万 | -1.79% | 13.21 | 1.35 |
| 03/28 | 1,028 | 1,043 | 1,023 | 1,043 | +1.76% | 47,100 | 561億2663万 | -1.7% | 13.23 | 1.35 |
| 03/25 | 1,034 | 1,036 | 1,023 | 1,025 | -0.87% | 29,100 | 551億5800万 | -3.12% | 13 | 1.33 |
| 03/24 | 1,049 | 1,049 | 1,033 | 1,034 | -1.8% | 22,800 | 556億4232万 | -2.18% | 13.12 | 1.34 |
| 03/23 | 1,056 | 1,061 | 1,048 | 1,053 | -0.19% | 12,500 | 566億6476万 | -0.19% | 13.36 | 1.36 |
| 03/22 | 1,050 | 1,060 | 1,031 | 1,055 | +0.38% | 55,300 | 567億7239万 | +0.29% | 13.38 | 1.37 |
| 03/18 | 1,048 | 1,061 | 1,025 | 1,051 | -0.94% | 53,600 | 565億5713万 | 0% | 13.33 | 1.36 |
| 03/17 | 1,060 | 1,070 | 1,051 | 1,061 | 0% | 29,900 | 570億9526万 | +1.34% | 13.46 | 1.37 |
| 03/16 | 1,070 | 1,070 | 1,052 | 1,061 | -1.3% | 24,400 | 570億9526万 | +1.43% | 13.46 | 1.37 |
| 03/15 | 1,063 | 1,082 | 1,063 | 1,075 | +1.13% | 16,600 | 578億4864万 | +2.77% | 13.64 | 1.39 |
| 03/14 | 1,051 | 1,074 | 1,041 | 1,063 | +2.41% | 35,100 | 572億289万 | +1.43% | 13.49 | 1.38 |
| 03/11 | 1,031 | 1,045 | 1,022 | 1,038 | -0.38% | 81,200 | 558億5757万 | -1.05% | 13.17 | 1.34 |
| 03/10 | 1,064 | 1,072 | 1,030 | 1,042 | -1.14% | 55,600 | 560億7282万 | -0.95% | 13.22 | 1.35 |
| 03/09 | 1,055 | 1,060 | 1,030 | 1,054 | -0.09% | 22,500 | 567億1857万 | -0.09% | 13.37 | 1.37 |
| 03/08 | 1,069 | 1,069 | 1,029 | 1,055 | -1.31% | 34,800 | 567億7239万 | -0.28% | 13.38 | 1.37 |
| 03/07 | 1,090 | 1,090 | 1,064 | 1,069 | -2.73% | 27,000 | 575億2576万 | +0.56% | 13.56 | 1.38 |
| 03/04 | 1,085 | 1,100 | 1,066 | 1,099 | +0.92% | 47,100 | 591億4014万 | +3.1% | 13.94 | 1.42 |
| 03/03 | 1,100 | 1,108 | 1,070 | 1,089 | +0.37% | 33,100 | 586億202万 | +2.16% | 13.82 | 1.41 |
| 03/02 | 1,090 | 1,106 | 1,074 | 1,085 | +1.02% | 37,400 | 583億8677万 | +1.88% | 13.77 | 1.41 |
| 03/01 | 1,090 | 1,091 | 1,071 | 1,074 | -1.74% | 23,700 | 577億9483万 | +0.85% | 13.63 | 1.39 |
| 02/29 | 1,104 | 1,119 | 1,048 | 1,093 | -1% | 64,000 | 588億1727万 | +2.63% | 13.87 | 1.42 |
| 02/26 | 1,080 | 1,108 | 1,069 | 1,104 | +2.7% | 34,800 | 594億921万 | +3.76% | 14.01 | 1.43 |
| 02/25 | 1,065 | 1,103 | 1,060 | 1,075 | +3.07% | 52,800 | 578億4864万 | +1.42% | 13.64 | 1.39 |
| 02/24 | 1,017 | 1,050 | 1,016 | 1,043 | +1.76% | 29,100 | 561億2663万 | -1.42% | 13.23 | 1.35 |
| 02/23 | 1,055 | 1,058 | 1,018 | 1,025 | -2.19% | 26,600 | 551億5800万 | -3.21% | 13 | 1.33 |
| 02/22 | 978 | 1,058 | 976 | 1,048 | +7.16% | 35,500 | 563億9570万 | -1.23% | 13.3 | 1.36 |
| 02/19 | 986 | 992 | 969 | 978 | -2.98% | 20,300 | 526億2881万 | -7.91% | 12.41 | 1.27 |
| 02/18 | 1,000 | 1,022 | 1,000 | 1,008 | +2.96% | 23,800 | 542億4319万 | -5.44% | 12.79 | 1.31 |
| 02/17 | 984 | 999 | 962 | 979 | -0.61% | 20,200 | 526億8262万 | -8.59% | 12.42 | 1.27 |
| 02/16 | 1,004 | 1,024 | 984 | 985 | -3.05% | 27,200 | 530億550万 | -8.54% | 12.5 | 1.28 |
| 02/15 | 994 | 1,021 | 979 | 1,016 | +6.72% | 32,100 | 546億7369万 | -6.27% | 12.89 | 1.32 |
| 02/12 | 1,005 | 1,012 | 932 | 952 | -8.02% | 52,400 | 512億2968万 | -12.66% | 12.08 | 1.23 |
| 02/10 | 1,084 | 1,091 | 1,015 | 1,035 | -3.81% | 34,900 | 556億9613万 | -5.82% | 13.13 | 1.34 |
| 02/09 | 1,070 | 1,088 | 1,025 | 1,076 | -4.36% | 51,000 | 579億245万 | -2.62% | 13.65 | 1.39 |
| 02/08 | 1,065 | 1,129 | 1,057 | 1,125 | +3.59% | 33,200 | 605億3927万 | +1.9% | 14.27 | 1.46 |
| 02/05 | 1,096 | 1,100 | 1,068 | 1,086 | -0.91% | 27,500 | 584億4058万 | -1.54% | 13.78 | 1.41 |
| 02/04 | 1,115 | 1,121 | 1,094 | 1,096 | -1.62% | 38,200 | 589億7871万 | -0.63% | 13.91 | 1.42 |
| 02/03 | 1,114 | 1,115 | 1,090 | 1,114 | -3.13% | 21,200 | 599億4733万 | +1.18% | 14.13 | 1.44 |
| 02/02 | 1,154 | 1,154 | 1,121 | 1,150 | -0.86% | 41,900 | 618億8459万 | +4.83% | 14.59 | 1.49 |
| 02/01 | 1,151 | 1,164 | 1,144 | 1,160 | +0.78% | 40,600 | 624億2272万 | +6.23% | 14.72 | 1.5 |
| 01/29 | 1,109 | 1,153 | 1,089 | 1,151 | +4.73% | 50,900 | 619億3840万 | +5.79% | 14.6 | 1.49 |
| 01/28 | 1,074 | 1,105 | 1,062 | 1,099 | +2.71% | 29,700 | 591億4014万 | +1.38% | 13.94 | 1.42 |
| 01/27 | 1,091 | 1,093 | 1,057 | 1,070 | -0.74% | 33,800 | 575億7958万 | -1.11% | 13.58 | 1.39 |
| 01/26 | 1,062 | 1,085 | 1,047 | 1,078 | -0.28% | 34,500 | 580億1008万 | -0.28% | 13.68 | 1.4 |
| 01/25 | 1,084 | 1,084 | 1,050 | 1,081 | +2.46% | 29,900 | 581億7152万 | +0.28% | 13.71 | 1.4 |
| 01/22 | 1,038 | 1,058 | 1,033 | 1,055 | +3.33% | 70,500 | 567億7239万 | -1.86% | 13.38 | 1.37 |
| 01/21 | 1,002 | 1,050 | 1,002 | 1,021 | -0.2% | 70,100 | 549億4275万 | -4.93% | 12.95 | 1.32 |
| 01/20 | 1,070 | 1,070 | 1,022 | 1,023 | -3.85% | 48,800 | 550億5038万 | -4.75% | 12.98 | 1.33 |
| 01/19 | 1,065 | 1,085 | 1,050 | 1,064 | +0.09% | 63,100 | 572億5670万 | -1.02% | 13.5 | 1.38 |
| 01/18 | 1,059 | 1,085 | 1,037 | 1,063 | -2.57% | 76,600 | 572億289万 | -1.02% | 13.49 | 1.38 |
| 01/15 | 1,106 | 1,116 | 1,086 | 1,091 | +1.39% | 58,800 | 587億964万 | +1.58% | 13.84 | 1.41 |
| 01/14 | 1,097 | 1,104 | 1,063 | 1,076 | -5.61% | 108,100 | 579億245万 | +0.28% | 13.65 | 1.39 |
| 01/13 | 1,117 | 1,156 | 1,117 | 1,140 | +1.06% | 45,400 | 613億4646万 | +6.24% | 14.46 | 1.48 |
| 01/12 | 1,148 | 1,159 | 1,114 | 1,128 | -1.74% | 78,400 | 607億71万 | +5.22% | 14.31 | 1.46 |
| 01/08 | 1,155 | 1,170 | 1,148 | 1,148 | -1.54% | 79,700 | 617億7697万 | +7.19% | 14.56 | 1.49 |
| 01/07 | 1,170 | 1,190 | 1,153 | 1,166 | -2.02% | 92,900 | 627億4559万 | +9.07% | 14.79 | 1.51 |
| 01/06 | 1,208 | 1,237 | 1,170 | 1,190 | +1.02% | 235,200 | 640億3710万 | +11.53% | 15.1 | 1.54 |
| 01/05 | 1,100 | 1,195 | 1,100 | 1,178 | +12.84% | 402,500 | 633億9135万 | +10.71% | 14.95 | 1.53 |
| 01/04 | 1,063 | 1,078 | 1,042 | 1,044 | -4.48% | 29,300 | 561億8045万 | -1.6% | 13.25 | 1.35 |
| 2015 |
| 12/30 | 1,105 | 1,105 | 1,064 | 1,093 | +0.55% | 34,900 | 588億1727万 | +2.73% | 13.87 | 1.42 |
| 12/29 | 1,066 | 1,088 | 1,045 | 1,087 | +3.13% | 25,300 | 584億9439万 | +2.16% | 13.79 | 1.41 |
| 12/28 | 1,028 | 1,057 | 1,015 | 1,054 | +3.23% | 34,200 | 567億1857万 | -0.85% | 13.37 | 1.37 |
| 12/25 | 1,040 | 1,040 | 1,010 | 1,021 | -0.58% | 15,400 | 549億4275万 | -3.95% | 12.95 | 1.32 |
| 12/24 | 1,050 | 1,060 | 1,021 | 1,027 | -2.1% | 18,200 | 552億6563万 | -3.48% | 13.03 | 1.33 |
| 12/22 | 1,047 | 1,057 | 1,035 | 1,049 | +0.29% | 16,300 | 564億4951万 | -1.59% | 13.31 | 1.36 |
| 12/21 | 1,033 | 1,073 | 1,020 | 1,046 | +0.1% | 27,500 | 562億8807万 | -1.88% | 13.27 | 1.35 |
| 12/18 | 1,050 | 1,070 | 1,037 | 1,045 | -0.48% | 29,000 | 562億3426万 | -2.06% | 13.26 | 1.35 |
| 12/17 | 1,042 | 1,059 | 1,030 | 1,050 | +3.14% | 43,500 | 565億332万 | -1.69% | 13.32 | 1.36 |
| 12/16 | 1,003 | 1,022 | 1,003 | 1,018 | +1.6% | 29,100 | 547億8132万 | -4.86% | 12.92 | 1.32 |
| 12/15 | 1,014 | 1,029 | 1,001 | 1,002 | -1.18% | 18,300 | 539億2031万 | -6.7% | 12.71 | 1.3 |
| 12/14 | 1,003 | 1,016 | 992 | 1,014 | -1.55% | 37,800 | 545億6606万 | -5.94% | 12.86 | 1.31 |
| 12/11 | 1,015 | 1,100 | 1,015 | 1,030 | -1.44% | 58,600 | 554億2707万 | -4.63% | 13.07 | 1.33 |
| 12/10 | 1,065 | 1,071 | 1,040 | 1,045 | -0.95% | 30,300 | 562億3426万 | -3.42% | 13.26 | 1.35 |
| 12/09 | 1,054 | 1,073 | 1,054 | 1,055 | -0.66% | 46,200 | 567億7239万 | -2.59% | 13.38 | 1.37 |
| 12/08 | 1,067 | 1,069 | 1,057 | 1,062 | -0.47% | 15,900 | 571億4907万 | -2.12% | 13.47 | 1.38 |
| 12/07 | 1,071 | 1,082 | 1,060 | 1,067 | -0.47% | 44,200 | 574億1814万 | -1.93% | 13.54 | 1.38 |
| 12/04 | 1,079 | 1,094 | 1,068 | 1,072 | -3.34% | 48,700 | 576億8720万 | -1.65% | 13.6 | 1.39 |
| 12/03 | 1,106 | 1,110 | 1,095 | 1,109 | -0.18% | 44,100 | 596億7827万 | +1.46% | 14.07 | 1.44 |
| 12/02 | 1,081 | 1,115 | 1,081 | 1,111 | +2.49% | 56,400 | 597億8590万 | +1.74% | 14.1 | 1.44 |
| 12/01 | 1,119 | 1,139 | 1,078 | 1,084 | -3.04% | 137,900 | 583億3295万 | -0.55% | 13.75 | 1.4 |
| 11/30 | 1,122 | 1,122 | 1,085 | 1,118 | 0% | 107,700 | 601億6258万 | +2.66% | 14.18 | 1.45 |
| 11/27 | 1,104 | 1,118 | 1,082 | 1,118 | +1.18% | 56,300 | 601億6258万 | +3.04% | 14.18 | 1.45 |
| 11/26 | 1,124 | 1,130 | 1,099 | 1,105 | -1.25% | 48,200 | 594億6302万 | +2.22% | 14.02 | 1.43 |
| 11/25 | 1,097 | 1,122 | 1,083 | 1,119 | +2.75% | 65,700 | 602億1640万 | +3.9% | 14.2 | 1.45 |
| 11/24 | 1,080 | 1,115 | 1,080 | 1,089 | +1.11% | 48,900 | 586億202万 | +1.59% | 13.82 | 1.41 |
| 11/20 | 1,060 | 1,080 | 1,052 | 1,077 | +2.47% | 34,900 | 579億5626万 | +0.84% | 13.66 | 1.4 |
| 11/19 | 1,057 | 1,060 | 1,044 | 1,051 | +0.38% | 36,700 | 565億5713万 | -1.31% | 13.33 | 1.36 |
| 11/18 | 1,067 | 1,071 | 1,036 | 1,047 | -0.76% | 37,300 | 563億4188万 | -1.6% | 13.28 | 1.36 |
| 11/17 | 1,070 | 1,070 | 1,041 | 1,055 | -0.19% | 67,800 | 567億7239万 | -0.75% | 13.38 | 1.37 |
| 11/16 | 1,056 | 1,071 | 1,038 | 1,057 | -1.58% | 46,100 | 568億8001万 | -0.56% | 13.41 | 1.37 |
| 11/13 | 1,080 | 1,085 | 1,064 | 1,074 | -0.65% | 66,900 | 577億9483万 | +1.23% | 13.63 | 1.39 |
| 11/12 | 1,109 | 1,115 | 1,074 | 1,081 | -1.64% | 40,900 | 581億7152万 | +2.08% | 13.71 | 1.4 |
| 11/11 | 1,092 | 1,105 | 1,085 | 1,099 | +0.09% | 48,600 | 591億4014万 | +3.78% | 13.94 | 1.42 |
| 11/10 | 1,101 | 1,124 | 1,087 | 1,098 | -0.45% | 56,400 | 590億8633万 | +3.98% | 13.93 | 1.42 |
| 11/09 | 1,090 | 1,110 | 1,082 | 1,103 | +2.51% | 50,300 | 593億5539万 | +4.95% | 13.99 | 1.43 |
| 11/06 | 1,082 | 1,093 | 1,057 | 1,076 | +0.37% | 42,100 | 579億245万 | +2.97% | 13.65 | 1.39 |
| 11/05 | 1,076 | 1,085 | 1,071 | 1,072 | -0.65% | 38,800 | 576億8720万 | +3.18% | 13.6 | 1.39 |
| 11/04 | 1,107 | 1,119 | 1,074 | 1,079 | -2.26% | 35,400 | 580億6389万 | +4.45% | 13.69 | 1.4 |
