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 | 1,027 | 1,028 | 994 | 1,000 | -2.34% | 127,700 | 416億8678万 | -5.48% | 5.01 | 2.09 |
| 03/30 | 1,007 | 1,031 | 1,005 | 1,024 | +1.89% | 167,700 | 426億8726万 | -3.58% | 5.13 | 2.14 |
| 03/29 | 999 | 1,008 | 991 | 1,005 | -1.28% | 233,200 | 418億9521万 | -5.46% | 5.03 | 2.1 |
| 03/28 | 1,025 | 1,036 | 1,010 | 1,018 | -0.68% | 336,200 | 424億3714万 | -4.5% | 5.1 | 2.12 |
| 03/25 | 1,015 | 1,035 | 1,015 | 1,025 | +0.89% | 170,900 | 427億2894万 | -3.94% | 5.13 | 2.14 |
| 03/24 | 1,048 | 1,048 | 1,008 | 1,016 | -3.24% | 291,500 | 423億5376万 | -4.96% | 5.09 | 2.12 |
| 03/23 | 1,090 | 1,097 | 1,049 | 1,050 | -3.58% | 206,300 | 437億7111万 | -1.78% | 5.26 | 2.19 |
| 03/22 | 1,100 | 1,105 | 1,082 | 1,089 | -0.73% | 178,800 | 453億9690万 | +2.06% | 5.45 | 2.27 |
| 03/18 | 1,104 | 1,117 | 1,087 | 1,097 | -0.63% | 206,400 | 457億3039万 | +3.49% | 5.49 | 2.29 |
| 03/17 | 1,090 | 1,114 | 1,089 | 1,104 | +0.82% | 226,200 | 460億2220万 | +4.94% | 5.53 | 2.3 |
| 03/16 | 1,093 | 1,100 | 1,087 | 1,095 | +0.46% | 180,700 | 456億4702万 | +4.99% | 5.48 | 2.28 |
| 03/15 | 1,065 | 1,096 | 1,060 | 1,090 | +2.64% | 226,800 | 454億3859万 | +5.52% | 5.46 | 2.27 |
| 03/14 | 1,058 | 1,065 | 1,055 | 1,062 | +0.57% | 87,300 | 442億7136万 | +3.61% | 5.32 | 2.22 |
| 03/11 | 1,060 | 1,066 | 1,055 | 1,056 | -0.75% | 113,100 | 440億2123万 | +3.94% | 5.29 | 2.2 |
| 03/10 | 1,069 | 1,077 | 1,063 | 1,064 | +0.09% | 118,400 | 443億5473万 | +5.56% | 5.33 | 2.22 |
| 03/09 | 1,069 | 1,077 | 1,062 | 1,063 | -0.75% | 68,500 | 443億1304万 | +6.3% | 5.32 | 2.22 |
| 03/08 | 1,078 | 1,078 | 1,055 | 1,071 | -0.56% | 96,600 | 446億4654万 | +7.96% | 5.36 | 2.23 |
| 03/07 | 1,066 | 1,081 | 1,056 | 1,077 | +0.94% | 136,500 | 448億9666万 | +9.45% | 5.39 | 2.25 |
| 03/04 | 1,056 | 1,072 | 1,055 | 1,067 | +0.19% | 97,500 | 444億7979万 | +9.44% | 5.34 | 2.23 |
| 03/03 | 1,055 | 1,069 | 1,047 | 1,065 | +0.66% | 84,400 | 443億9642万 | +10.25% | 5.33 | 2.22 |
| 03/02 | 1,069 | 1,074 | 1,046 | 1,058 | +1.54% | 162,800 | 441億461万 | +10.55% | 5.3 | 2.21 |
| 03/01 | 1,029 | 1,062 | 1,022 | 1,042 | +1.26% | 188,900 | 434億3762万 | +9.92% | 5.22 | 2.17 |
| 02/29 | 1,057 | 1,077 | 1,015 | 1,029 | -4.28% | 357,700 | 428億9569万 | +9.47% | 5.15 | 2.15 |
| 02/26 | 1,119 | 1,120 | 1,058 | 1,075 | -4.02% | 263,600 | 448億1328万 | +15.1% | 5.38 | 2.24 |
| 02/25 | 1,080 | 1,129 | 1,080 | 1,120 | +3.42% | 370,800 | 466億8919万 | +21.21% | 5.61 | 2.34 |
| 02/24 | 1,049 | 1,097 | 1,049 | 1,083 | +2.46% | 225,400 | 451億4678万 | +18.75% | 5.42 | 2.26 |
| 02/23 | 1,077 | 1,079 | 1,053 | 1,057 | -1.77% | 138,000 | 440億6292万 | +17.31% | 5.29 | 2.21 |
| 02/22 | 1,060 | 1,078 | 1,049 | 1,076 | +2.67% | 274,700 | 448億5497万 | +20.63% | 5.39 | 2.25 |
| 02/19 | 1,060 | 1,064 | 1,027 | 1,048 | -1.96% | 251,600 | 436億8774万 | +18.96% | 5.25 | 2.19 |
| 02/18 | 1,019 | 1,083 | 1,013 | 1,069 | +5.32% | 493,400 | 445億6316万 | +22.73% | 5.35 | 2.23 |
| 02/17 | 989 | 1,018 | 981 | 1,015 | +2.11% | 240,900 | 423億1208万 | +18.02% | 5.08 | 2.12 |
| 02/16 | 928 | 1,005 | 928 | 994 | +7.46% | 575,000 | 414億3665万 | +16.8% | 4.98 | 2.07 |
| 02/15 | 911 | 946 | 911 | 925 | +1.98% | 334,900 | 385億6027万 | +9.73% | 4.63 | 1.93 |
| 02/12 | 889 | 934 | 858 | 907 | +5.22% | 818,700 | 378億990万 | +8.23% | 4.54 | 1.89 |
| 02/10 | 859 | 868 | 845 | 862 | +0.35% | 176,500 | 359億3400万 | +3.48% | 4.31 | 1.8 |
| 02/09 | 855 | 874 | 845 | 859 | -1.15% | 177,600 | 358億894万 | +3.49% | 4.3 | 1.79 |
| 02/08 | 846 | 875 | 845 | 869 | +2.36% | 163,300 | 362億2581万 | +5.08% | 4.35 | 1.81 |
| 02/05 | 840 | 858 | 837 | 849 | +0.59% | 112,100 | 353億9207万 | +2.91% | 4.25 | 1.77 |
| 02/04 | 866 | 868 | 835 | 844 | -3.1% | 117,700 | 351億8364万 | +2.55% | 4.22 | 1.76 |
| 02/03 | 856 | 877 | 850 | 871 | +0.81% | 200,800 | 363億918万 | +6.09% | 4.36 | 1.82 |
| 02/02 | 870 | 878 | 859 | 864 | -1.03% | 72,100 | 360億1737万 | +5.75% | 4.32 | 1.8 |
| 02/01 | 851 | 874 | 848 | 873 | +3.44% | 151,100 | 363億9255万 | +7.25% | 4.37 | 1.82 |
| 01/29 | 847 | 853 | 832 | 844 | -0.59% | 109,000 | 351億8364万 | +3.94% | 4.22 | 1.76 |
| 01/28 | 839 | 854 | 837 | 849 | +1.19% | 111,700 | 353億9207万 | +4.69% | 4.25 | 1.77 |
| 01/27 | 837 | 850 | 825 | 839 | +1.33% | 64,900 | 349億7520万 | +3.58% | 4.2 | 1.75 |
| 01/26 | 842 | 850 | 827 | 828 | -2.82% | 139,400 | 345億1665万 | +2.22% | 4.14 | 1.73 |
| 01/25 | 846 | 863 | 831 | 852 | -2.74% | 278,400 | 355億1713万 | +5.19% | 4.26 | 1.78 |
| 01/22 | 835 | 876 | 826 | 876 | +6.57% | 355,500 | 365億1761万 | +8.28% | 4.38 | 1.83 |
| 01/21 | 810 | 850 | 808 | 822 | +0.61% | 303,800 | 342億6653万 | +1.86% | 4.11 | 1.72 |
| 01/20 | 829 | 840 | 809 | 817 | -0.73% | 255,300 | 340億5809万 | +1.11% | 4.09 | 1.7 |
| 01/19 | 815 | 843 | 806 | 823 | +0.73% | 252,600 | 343億821万 | +1.6% | 4.12 | 1.72 |
| 01/18 | 807 | 833 | 795 | 817 | +1.49% | 254,700 | 340億5809万 | +0.62% | 4.09 | 1.7 |
| 01/15 | 808 | 816 | 800 | 805 | -0.62% | 145,300 | 335億5785万 | -1.23% | 4.03 | 1.68 |
| 01/14 | 797 | 812 | 792 | 810 | +1.5% | 214,300 | 337億6629万 | -0.98% | 4.05 | 1.69 |
| 01/13 | 801 | 805 | 792 | 798 | +1.66% | 108,200 | 332億6605万 | -2.68% | 3.99 | 1.67 |
| 01/12 | 791 | 799 | 785 | 785 | -0.76% | 136,500 | 327億2412万 | -4.62% | 3.93 | 1.64 |
| 01/08 | 800 | 802 | 786 | 791 | -0.25% | 140,200 | 329億7424万 | -4.35% | 3.96 | 1.65 |
| 01/07 | 786 | 805 | 786 | 793 | +0.38% | 129,900 | 330億5761万 | -4.34% | 3.97 | 1.65 |
| 01/06 | 786 | 794 | 785 | 790 | +0.38% | 103,700 | 329億3255万 | -5.16% | 3.95 | 1.65 |
| 01/05 | 791 | 799 | 779 | 787 | -0.51% | 165,700 | 328億749万 | -5.97% | 3.94 | 1.64 |
| 01/04 | 799 | 805 | 790 | 791 | -1% | 128,700 | 329億7424万 | -5.95% | 3.96 | 1.65 |
| 2015 |
| 12/30 | 801 | 803 | 795 | 799 | -0.37% | 94,900 | 333億773万 | -5.44% | 3.82 | 1.59 |
| 12/29 | 794 | 823 | 789 | 802 | +1.13% | 174,700 | 334億3279万 | -5.54% | 3.83 | 1.6 |
| 12/28 | 755 | 794 | 754 | 793 | +3.39% | 197,100 | 330億5761万 | -6.82% | 3.79 | 1.58 |
| 12/25 | 792 | 795 | 764 | 767 | -4.13% | 415,500 | 319億7376万 | -10.19% | 3.67 | 1.53 |
| 12/24 | 808 | 809 | 799 | 800 | -1.36% | 252,800 | 333億4942万 | -6.65% | 3.83 | 1.59 |
| 12/22 | 824 | 826 | 811 | 811 | -1.58% | 155,200 | 338億797万 | -5.59% | 3.88 | 1.62 |
| 12/21 | 830 | 832 | 823 | 824 | -1.2% | 156,100 | 343億4990万 | -4.19% | 3.94 | 1.64 |
| 12/18 | 833 | 837 | 827 | 834 | +0.12% | 210,000 | 347億6677万 | -3.14% | 3.99 | 1.66 |
| 12/17 | 836 | 841 | 831 | 833 | 0% | 173,600 | 347億2508万 | -3.36% | 3.98 | 1.66 |
| 12/16 | 835 | 837 | 827 | 833 | +0.48% | 226,600 | 347億2508万 | -3.36% | 3.98 | 1.66 |
| 12/15 | 838 | 838 | 828 | 829 | +0.12% | 197,200 | 345億5834万 | -3.83% | 3.96 | 1.65 |
| 12/14 | 837 | 844 | 825 | 828 | -2.59% | 376,300 | 345億1665万 | -3.94% | 3.96 | 1.65 |
| 12/11 | 856 | 864 | 846 | 850 | -1.16% | 247,400 | 354億3376万 | -1.51% | 4.06 | 1.69 |
| 12/10 | 870 | 874 | 858 | 860 | -1.71% | 220,000 | 358億5063万 | -0.35% | 4.11 | 1.71 |
| 12/09 | 896 | 896 | 874 | 875 | -1.57% | 198,800 | 364億7593万 | +1.39% | 4.18 | 1.74 |
| 12/08 | 878 | 897 | 875 | 889 | +1.25% | 215,300 | 370億5954万 | +3.25% | 4.25 | 1.77 |
| 12/07 | 872 | 880 | 871 | 878 | +0.69% | 141,600 | 366億99万 | +2.09% | 4.2 | 1.75 |
| 12/04 | 868 | 878 | 861 | 872 | 0% | 179,500 | 363億5087万 | +1.63% | 4.17 | 1.74 |
| 12/03 | 866 | 879 | 864 | 872 | +1.04% | 168,900 | 363億5087万 | +1.87% | 4.17 | 1.74 |
| 12/02 | 864 | 866 | 860 | 863 | +0.12% | 146,900 | 359億7569万 | +0.94% | 4.13 | 1.72 |
| 12/01 | 878 | 880 | 862 | 862 | -2.16% | 253,200 | 359億3400万 | +0.94% | 4.12 | 1.72 |
| 11/30 | 898 | 905 | 881 | 881 | -1.12% | 356,400 | 367億2605万 | +3.28% | 4.21 | 1.76 |
| 11/27 | 882 | 895 | 881 | 891 | +1.02% | 210,900 | 371億4292万 | +4.58% | 4.26 | 1.78 |
| 11/26 | 891 | 900 | 880 | 882 | -1.01% | 192,100 | 367億6773万 | +3.52% | 4.22 | 1.76 |
| 11/25 | 930 | 933 | 884 | 891 | -1.66% | 651,100 | 371億4292万 | +4.33% | 4.26 | 1.78 |
| 11/24 | 860 | 941 | 855 | 906 | +5.47% | 988,500 | 377億6822万 | +6.09% | 4.33 | 1.81 |
| 11/20 | 855 | 866 | 848 | 859 | +1.18% | 221,700 | 358億894万 | +0.59% | 4.11 | 1.71 |
| 11/19 | 846 | 860 | 846 | 849 | +0.35% | 195,400 | 353億9207万 | -0.82% | 4.06 | 1.69 |
| 11/18 | 850 | 858 | 844 | 846 | -0.12% | 171,100 | 352億6701万 | -1.28% | 4.05 | 1.69 |
| 11/17 | 838 | 851 | 838 | 847 | +0.83% | 159,600 | 353億870万 | -1.28% | 4.05 | 1.69 |
| 11/16 | 842 | 852 | 836 | 840 | -1.64% | 191,000 | 350億1689万 | -1.98% | 4.02 | 1.67 |
| 11/13 | 856 | 873 | 838 | 854 | -0.58% | 277,600 | 356億51万 | -0.23% | 4.08 | 1.7 |
| 11/12 | 812 | 881 | 809 | 859 | +4.25% | 856,300 | 358億894万 | +0.47% | 4.11 | 1.71 |
| 11/11 | 825 | 840 | 821 | 824 | -0.84% | 168,700 | 343億4990万 | -3.51% | 3.94 | 1.64 |
| 11/10 | 835 | 841 | 829 | 831 | -1.77% | 147,200 | 346億4171万 | -2.58% | 3.97 | 1.66 |
| 11/09 | 849 | 859 | 836 | 846 | -0.59% | 154,700 | 352億6701万 | -0.7% | 4.05 | 1.69 |
| 11/06 | 845 | 853 | 845 | 851 | +0.35% | 57,300 | 354億7544万 | -0.12% | 4.07 | 1.7 |
| 11/05 | 850 | 864 | 845 | 848 | +0.12% | 134,900 | 353億5038万 | -0.82% | 4.05 | 1.69 |
| 11/04 | 845 | 856 | 843 | 847 | +0.59% | 93,100 | 353億870万 | -1.51% | 4.05 | 1.69 |
