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 | 1,394 | 1,396 | 1,347 | 1,348 | -3.44% | 903,500 | 2017億1531万 | -4.8% | 50.1 | 3.27 |
| 03/30 | 1,413 | 1,426 | 1,393 | 1,396 | -0.99% | 699,600 | 2088億9806万 | -1.48% | 51.88 | 3.39 |
| 03/29 | 1,449 | 1,449 | 1,405 | 1,410 | -3.56% | 2,031,200 | 2109億9302万 | -0.42% | 52.4 | 3.42 |
| 03/28 | 1,450 | 1,462 | 1,443 | 1,462 | +0.76% | 2,024,500 | 2187億7433万 | +3.32% | 54.33 | 3.55 |
| 03/25 | 1,444 | 1,459 | 1,443 | 1,451 | +0.48% | 878,600 | 2171億2828万 | +2.76% | 53.92 | 3.52 |
| 03/24 | 1,436 | 1,453 | 1,433 | 1,444 | +0.35% | 883,700 | 2160億8080万 | +2.41% | 53.66 | 3.5 |
| 03/23 | 1,434 | 1,442 | 1,425 | 1,439 | +0.42% | 1,063,200 | 2153億3260万 | +2.27% | 53.48 | 3.49 |
| 03/22 | 1,422 | 1,433 | 1,419 | 1,433 | +1.56% | 601,100 | 2144億3475万 | +1.99% | 53.25 | 3.48 |
| 03/18 | 1,426 | 1,430 | 1,408 | 1,411 | -0.98% | 687,500 | 2111億4266万 | +0.5% | 52.44 | 3.42 |
| 03/17 | 1,437 | 1,437 | 1,421 | 1,425 | -0.28% | 511,200 | 2132億3763万 | +1.86% | 52.96 | 3.46 |
| 03/16 | 1,423 | 1,440 | 1,422 | 1,429 | +0.35% | 363,500 | 2123億4940万 | +2.44% | 52.74 | 3.44 |
| 03/15 | 1,430 | 1,434 | 1,421 | 1,424 | -0.49% | 500,400 | 2116億640万 | +2.08% | 52.55 | 3.43 |
| 03/14 | 1,435 | 1,435 | 1,420 | 1,431 | +0.49% | 348,000 | 2126億4660万 | +2.51% | 52.81 | 3.45 |
| 03/11 | 1,416 | 1,425 | 1,407 | 1,424 | -0.97% | 818,800 | 2116億640万 | +2.08% | 52.55 | 3.43 |
| 03/10 | 1,412 | 1,440 | 1,411 | 1,438 | +2.64% | 570,600 | 2136億8680万 | +3.01% | 53.07 | 3.46 |
| 03/09 | 1,405 | 1,409 | 1,395 | 1,401 | -0.43% | 396,900 | 2081億8860万 | +0.14% | 51.7 | 3.38 |
| 03/08 | 1,404 | 1,408 | 1,390 | 1,407 | 0% | 462,200 | 2090億8020万 | +0.29% | 51.92 | 3.39 |
| 03/07 | 1,409 | 1,415 | 1,397 | 1,407 | -0.28% | 389,000 | 2090億8020万 | +0.07% | 51.92 | 3.39 |
| 03/04 | 1,410 | 1,412 | 1,401 | 1,411 | +0.21% | 406,700 | 2096億7460万 | +0.14% | 52.07 | 3.4 |
| 03/03 | 1,406 | 1,413 | 1,396 | 1,408 | -0.42% | 444,700 | 2092億2880万 | -0.07% | 51.96 | 3.39 |
| 03/02 | 1,435 | 1,442 | 1,407 | 1,414 | +0.64% | 551,200 | 2101億2040万 | +0.28% | 52.18 | 3.41 |
| 03/01 | 1,390 | 1,413 | 1,386 | 1,405 | +1.08% | 357,900 | 2087億8300万 | -0.28% | 51.85 | 3.39 |
| 02/29 | 1,413 | 1,429 | 1,388 | 1,390 | -0.86% | 528,100 | 2065億5400万 | -1.35% | 51.3 | 3.35 |
| 02/26 | 1,400 | 1,412 | 1,392 | 1,402 | +0.29% | 319,700 | 2083億3720万 | -0.43% | 51.74 | 3.38 |
| 02/25 | 1,379 | 1,406 | 1,376 | 1,398 | +1.97% | 440,600 | 2077億4280万 | -0.43% | 51.59 | 3.37 |
| 02/24 | 1,368 | 1,396 | 1,366 | 1,371 | +0.15% | 450,700 | 2037億3060万 | -2.21% | 50.6 | 3.3 |
| 02/23 | 1,403 | 1,407 | 1,366 | 1,369 | -1.72% | 424,000 | 2034億3340万 | -2.42% | 50.52 | 3.3 |
| 02/22 | 1,378 | 1,400 | 1,369 | 1,393 | +1.02% | 430,600 | 2069億9980万 | -0.85% | 51.41 | 3.36 |
| 02/19 | 1,377 | 1,388 | 1,361 | 1,379 | -0.51% | 406,800 | 2049億1940万 | -1.92% | 50.89 | 3.32 |
| 02/18 | 1,397 | 1,408 | 1,381 | 1,386 | +0.95% | 498,800 | 2059億5960万 | -1.56% | 51.15 | 3.34 |
| 02/17 | 1,390 | 1,393 | 1,353 | 1,373 | -1.51% | 721,800 | 2040億2780万 | -2.69% | 50.67 | 3.31 |
| 02/16 | 1,398 | 1,409 | 1,384 | 1,394 | -0.85% | 644,400 | 2071億4840万 | -1.27% | 51.44 | 3.36 |
| 02/15 | 1,355 | 1,418 | 1,355 | 1,406 | +8.99% | 862,000 | 2089億3160万 | -0.64% | 51.89 | 3.39 |
| 02/12 | 1,292 | 1,314 | 1,276 | 1,290 | -2.93% | 1,101,100 | 1916億9400万 | -9.03% | 47.61 | 3.11 |
| 02/10 | 1,412 | 1,422 | 1,321 | 1,329 | -6.14% | 1,281,000 | 1974億8940万 | -6.87% | 49.05 | 3.2 |
| 02/09 | 1,407 | 1,428 | 1,400 | 1,416 | -2.75% | 600,500 | 2104億1760万 | -1.26% | 52.26 | 3.41 |
| 02/08 | 1,406 | 1,465 | 1,405 | 1,456 | +2.54% | 407,600 | 2163億6160万 | +1.32% | 53.73 | 3.51 |
| 02/05 | 1,422 | 1,435 | 1,401 | 1,420 | -1.8% | 457,200 | 2110億1200万 | -1.32% | 52.4 | 3.42 |
| 02/04 | 1,485 | 1,486 | 1,443 | 1,446 | -3.54% | 429,700 | 2148億7560万 | +0.21% | 53.36 | 3.48 |
| 02/03 | 1,485 | 1,504 | 1,466 | 1,499 | -0.33% | 399,300 | 2227億5140万 | +3.67% | 55.32 | 3.61 |
| 02/02 | 1,500 | 1,528 | 1,497 | 1,504 | +0.53% | 530,400 | 2234億9440万 | +4.01% | 55.5 | 3.62 |
| 02/01 | 1,481 | 1,496 | 1,466 | 1,496 | +2.61% | 430,600 | 2223億560万 | +3.46% | 55.21 | 3.6 |
| 01/29 | 1,445 | 1,460 | 1,410 | 1,458 | +1.96% | 601,600 | 2166億5880万 | +0.69% | 53.81 | 3.51 |
| 01/28 | 1,416 | 1,438 | 1,412 | 1,430 | +0.42% | 324,500 | 2124億9800万 | -1.45% | 52.77 | 3.45 |
| 01/27 | 1,410 | 1,424 | 1,405 | 1,424 | +2.74% | 377,600 | 2116億640万 | -2.06% | 52.55 | 3.43 |
| 01/26 | 1,391 | 1,412 | 1,386 | 1,386 | -1.49% | 267,900 | 2059億5960万 | -4.94% | 51.15 | 3.34 |
| 01/25 | 1,403 | 1,414 | 1,388 | 1,407 | +2.33% | 364,800 | 2090億8020万 | -3.76% | 51.92 | 3.39 |
| 01/22 | 1,330 | 1,381 | 1,327 | 1,375 | +5.77% | 456,000 | 2043億2500万 | -6.08% | 50.74 | 3.31 |
| 01/21 | 1,335 | 1,360 | 1,300 | 1,300 | -3.63% | 642,700 | 1931億8000万 | -11.38% | 47.98 | 3.13 |
| 01/20 | 1,390 | 1,393 | 1,344 | 1,349 | -3.16% | 554,600 | 2004億6140万 | -8.36% | 49.78 | 3.25 |
| 01/19 | 1,397 | 1,418 | 1,382 | 1,393 | -0.78% | 508,700 | 2069億9980万 | -5.69% | 51.41 | 3.36 |
| 01/18 | 1,400 | 1,413 | 1,389 | 1,404 | -1.89% | 494,400 | 2086億3440万 | -5.2% | 51.81 | 3.38 |
| 01/15 | 1,448 | 1,455 | 1,423 | 1,431 | +0.49% | 392,900 | 2126億4660万 | -3.64% | 52.81 | 3.45 |
| 01/14 | 1,435 | 1,445 | 1,410 | 1,424 | -2.33% | 591,100 | 2116億640万 | -4.3% | 52.55 | 3.43 |
| 01/13 | 1,434 | 1,460 | 1,428 | 1,458 | +3.18% | 512,300 | 2166億5880万 | -2.15% | 53.81 | 3.51 |
| 01/12 | 1,447 | 1,465 | 1,407 | 1,413 | -2.69% | 772,800 | 2099億7180万 | -5.29% | 52.15 | 3.4 |
| 01/08 | 1,480 | 1,485 | 1,451 | 1,452 | -2.35% | 748,300 | 2157億6720万 | -2.88% | 53.58 | 3.5 |
| 01/07 | 1,500 | 1,520 | 1,483 | 1,487 | -1.59% | 456,100 | 2209億6820万 | -0.67% | 54.88 | 3.58 |
| 01/06 | 1,505 | 1,523 | 1,490 | 1,511 | +0.13% | 516,300 | 2245億3460万 | +0.87% | 55.76 | 3.64 |
| 01/05 | 1,482 | 1,516 | 1,472 | 1,509 | +1.55% | 576,100 | 2242億3740万 | +0.8% | 55.69 | 3.64 |
| 01/04 | 1,525 | 1,534 | 1,485 | 1,486 | -2.37% | 692,900 | 2208億1960万 | -0.73% | 54.84 | 3.58 |
| 2015 |
| 12/30 | 1,518 | 1,523 | 1,497 | 1,522 | +0.26% | 510,300 | 2261億6920万 | +1.6% | 56.17 | 3.67 |
| 12/29 | 1,515 | 1,526 | 1,499 | 1,518 | +0.53% | 402,600 | 2255億7480万 | +1.34% | 56.02 | 3.66 |
| 12/28 | 1,508 | 1,524 | 1,480 | 1,510 | +0.33% | 412,700 | 2243億8600万 | +0.87% | 55.73 | 3.64 |
| 12/25 | 1,497 | 1,518 | 1,484 | 1,505 | +0.47% | 380,200 | 2236億4300万 | +0.67% | 55.54 | 3.63 |
| 12/24 | 1,546 | 1,555 | 1,495 | 1,498 | -2.6% | 585,700 | 2226億280万 | +0.27% | 55.28 | 3.61 |
| 12/22 | 1,550 | 1,568 | 1,515 | 1,538 | -0.45% | 769,400 | 2285億4680万 | +3.08% | 56.76 | 3.71 |
| 12/21 | 1,515 | 1,545 | 1,513 | 1,545 | +2.45% | 892,100 | 2295億8700万 | +3.69% | 57.02 | 3.72 |
| 12/18 | 1,522 | 1,558 | 1,506 | 1,508 | -0.92% | 1,162,400 | 2240億8880万 | +1.41% | 55.65 | 3.63 |
| 12/17 | 1,498 | 1,522 | 1,491 | 1,522 | +2.56% | 862,600 | 2261億6920万 | +2.42% | 56.17 | 3.67 |
| 12/16 | 1,490 | 1,494 | 1,471 | 1,484 | +1.64% | 585,400 | 2205億2240万 | +0.07% | 54.77 | 3.58 |
| 12/15 | 1,447 | 1,490 | 1,447 | 1,460 | +1.25% | 844,000 | 2169億5600万 | -1.35% | 53.88 | 3.52 |
| 12/14 | 1,415 | 1,444 | 1,415 | 1,442 | +0.07% | 565,200 | 2142億8120万 | -2.3% | 53.22 | 3.47 |
| 12/11 | 1,454 | 1,475 | 1,432 | 1,441 | -1.64% | 848,800 | 2141億3260万 | -1.84% | 53.18 | 3.47 |
| 12/10 | 1,485 | 1,486 | 1,462 | 1,465 | -1.68% | 494,200 | 2176億9900万 | +0.34% | 54.06 | 3.53 |
| 12/09 | 1,502 | 1,517 | 1,486 | 1,490 | -0.73% | 609,500 | 2214億1400万 | +2.9% | 54.99 | 3.59 |
| 12/08 | 1,500 | 1,520 | 1,497 | 1,501 | +0.07% | 510,300 | 2230億4860万 | +4.67% | 55.39 | 3.62 |
| 12/07 | 1,488 | 1,508 | 1,488 | 1,500 | +0.81% | 423,900 | 2229億 | +5.63% | 55.36 | 3.61 |
| 12/04 | 1,483 | 1,506 | 1,480 | 1,488 | -0.4% | 476,400 | 2211億1680万 | +5.91% | 54.91 | 3.59 |
| 12/03 | 1,500 | 1,503 | 1,486 | 1,494 | -0.53% | 438,300 | 2220億840万 | +7.4% | 55.13 | 3.6 |
| 12/02 | 1,505 | 1,505 | 1,494 | 1,502 | -0.2% | 385,300 | 2231億9720万 | +9.08% | 55.43 | 3.62 |
| 12/01 | 1,504 | 1,513 | 1,493 | 1,505 | +0.13% | 406,600 | 2236億4300万 | +10.5% | 55.54 | 3.63 |
| 11/30 | 1,491 | 1,514 | 1,491 | 1,503 | +0.54% | 520,900 | 2233億4580万 | +11.58% | 55.47 | 3.62 |
| 11/27 | 1,507 | 1,519 | 1,485 | 1,495 | -0.93% | 527,500 | 2221億5700万 | +12.32% | 55.17 | 3.6 |
| 11/26 | 1,500 | 1,527 | 1,496 | 1,509 | +0.47% | 541,000 | 2242億3740万 | +14.58% | 55.69 | 3.64 |
| 11/25 | 1,527 | 1,528 | 1,496 | 1,502 | -1.51% | 585,300 | 2231億9720万 | +15.36% | 55.43 | 3.62 |
| 11/24 | 1,485 | 1,534 | 1,484 | 1,525 | +2.62% | 1,268,700 | 2266億1500万 | +18.49% | 56.28 | 3.67 |
| 11/20 | 1,468 | 1,493 | 1,462 | 1,486 | +0.95% | 672,100 | 2208億1960万 | +16.82% | 54.84 | 3.58 |
| 11/19 | 1,475 | 1,493 | 1,464 | 1,472 | 0% | 854,400 | 2187億3920万 | +17.01% | 54.32 | 3.55 |
| 11/18 | 1,462 | 1,477 | 1,443 | 1,472 | +0.68% | 889,500 | 2187億3920万 | +18.23% | 54.32 | 3.55 |
| 11/17 | 1,493 | 1,522 | 1,457 | 1,462 | -1.48% | 1,747,100 | 2172億5320万 | +18.67% | 53.95 | 3.52 |
| 11/16 | 1,443 | 1,493 | 1,443 | 1,484 | +0.75% | 1,159,300 | 2205億2240万 | +21.74% | 54.77 | 3.58 |
| 11/13 | 1,460 | 1,480 | 1,441 | 1,473 | -0.47% | 1,220,400 | 2188億8780万 | +22.24% | 54.36 | 3.55 |
| 11/12 | 1,431 | 1,486 | 1,431 | 1,480 | +2.35% | 2,163,800 | 2199億2800万 | +24.16% | 54.62 | 3.57 |
| 11/11 | 1,390 | 1,449 | 1,390 | 1,446 | +3.51% | 1,891,300 | 2148億7560万 | +22.75% | 53.36 | 3.48 |
| 11/10 | 1,349 | 1,402 | 1,346 | 1,397 | +2.57% | 2,236,600 | 2075億9420万 | +19.81% | 51.56 | 3.37 |
| 11/09 | 1,262 | 1,369 | 1,260 | 1,362 | +9.13% | 3,439,500 | 2023億9320万 | +17.92% | 50.26 | 3.28 |
| 11/06 | 1,225 | 1,249 | 1,218 | 1,248 | +1.3% | 1,004,400 | 1854億5280万 | +9% | 46.06 | 3.01 |
| 11/05 | 1,180 | 1,247 | 1,150 | 1,232 | +4.32% | 1,537,800 | 1830億7520万 | +8.07% | 45.47 | 2.97 |
| 11/04 | 1,147 | 1,184 | 1,141 | 1,181 | +3.69% | 1,231,100 | 1754億9660万 | +4.14% | 43.58 | 2.85 |
