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 | 1,024 | 1,044 | 1,010 | 1,022 | -0.49% | 69,500 | 245億7910万 | +2.92% | 9.83 | 0.75 |
| 03/30 | 1,010 | 1,043 | 1,010 | 1,027 | +1.78% | 89,100 | 246億9935万 | +3.84% | 9.87 | 0.75 |
| 03/29 | 1,031 | 1,033 | 1,007 | 1,009 | -4.9% | 147,800 | 242億6645万 | +2.64% | 9.7 | 0.74 |
| 03/28 | 1,019 | 1,061 | 1,019 | 1,061 | +4.43% | 233,800 | 255億1705万 | +8.27% | 10.2 | 0.78 |
| 03/25 | 1,026 | 1,028 | 1,011 | 1,016 | -1.07% | 81,900 | 244億3480万 | +4.31% | 9.77 | 0.74 |
| 03/24 | 1,042 | 1,045 | 1,024 | 1,027 | -1.82% | 97,200 | 246億9935万 | +5.77% | 9.87 | 0.75 |
| 03/23 | 1,049 | 1,063 | 1,046 | 1,046 | -0.29% | 70,900 | 251億5630万 | +8.28% | 10.06 | 0.77 |
| 03/22 | 1,023 | 1,064 | 1,023 | 1,049 | +4.07% | 86,900 | 252億2845万 | +9.04% | 10.09 | 0.77 |
| 03/18 | 1,020 | 1,038 | 1,006 | 1,008 | -1.47% | 120,700 | 242億4240万 | +5.55% | 9.69 | 0.74 |
| 03/17 | 1,029 | 1,044 | 1,021 | 1,023 | +0.1% | 48,900 | 246億315万 | +7.8% | 9.84 | 0.75 |
| 03/16 | 1,026 | 1,041 | 1,022 | 1,022 | -0.68% | 33,200 | 245億7910万 | +8.26% | 9.83 | 0.75 |
| 03/15 | 1,027 | 1,041 | 1,023 | 1,029 | 0% | 32,400 | 247億4745万 | +9.24% | 9.89 | 0.75 |
| 03/14 | 1,032 | 1,041 | 1,023 | 1,029 | +1.08% | 41,200 | 247億4745万 | +9.24% | 9.89 | 0.75 |
| 03/11 | 1,021 | 1,030 | 1,007 | 1,018 | -0.29% | 79,400 | 244億8290万 | +8.07% | 9.79 | 0.75 |
| 03/10 | 999 | 1,029 | 989 | 1,021 | +2% | 83,300 | 245億5505万 | +8.39% | 9.82 | 0.75 |
| 03/09 | 963 | 1,005 | 951 | 1,001 | +3.73% | 113,500 | 240億7405万 | +6.15% | 9.62 | 0.73 |
| 03/08 | 970 | 979 | 946 | 965 | -0.41% | 59,400 | 232億825万 | +2.12% | 9.28 | 0.71 |
| 03/07 | 950 | 980 | 950 | 969 | +2.43% | 83,300 | 233億445万 | +2% | 9.32 | 0.71 |
| 03/04 | 922 | 948 | 919 | 946 | +1.18% | 73,900 | 227億5130万 | -0.84% | 9.1 | 0.69 |
| 03/03 | 921 | 935 | 921 | 935 | +0.86% | 65,400 | 224億8675万 | -2.3% | 8.99 | 0.69 |
| 03/02 | 932 | 940 | 924 | 927 | +0.65% | 64,100 | 222億9435万 | -3.64% | 8.91 | 0.68 |
| 03/01 | 915 | 930 | 907 | 921 | -0.22% | 48,700 | 221億5005万 | -4.56% | 8.86 | 0.67 |
| 02/29 | 945 | 948 | 918 | 923 | -0.75% | 67,500 | 221億9815万 | -4.85% | 8.87 | 0.68 |
| 02/26 | 924 | 935 | 920 | 930 | +1.86% | 51,900 | 223億6650万 | -4.52% | 8.94 | 0.68 |
| 02/25 | 914 | 916 | 900 | 913 | +1.56% | 54,800 | 219億5765万 | -6.36% | 8.78 | 0.67 |
| 02/24 | 888 | 915 | 886 | 899 | +1.24% | 62,900 | 216億2095万 | -8.17% | 8.64 | 0.66 |
| 02/23 | 935 | 935 | 887 | 888 | -4.62% | 97,700 | 213億5640万 | -9.76% | 8.54 | 0.65 |
| 02/22 | 913 | 936 | 913 | 931 | +0.87% | 49,200 | 223億9055万 | -5.96% | 8.95 | 0.68 |
| 02/19 | 922 | 929 | 910 | 923 | -1.49% | 49,800 | 221億9815万 | -7.24% | 8.87 | 0.68 |
| 02/18 | 925 | 945 | 918 | 937 | +4.23% | 43,500 | 225億3485万 | -6.39% | 9.01 | 0.69 |
| 02/17 | 925 | 928 | 885 | 899 | -3.95% | 88,300 | 216億2095万 | -10.72% | 8.64 | 0.66 |
| 02/16 | 894 | 953 | 894 | 936 | +5.05% | 94,200 | 225億1080万 | -7.69% | 9 | 0.69 |
| 02/15 | 881 | 898 | 880 | 891 | +4.58% | 60,900 | 214億2855万 | -12.73% | 8.57 | 0.65 |
| 02/12 | 859 | 897 | 852 | 852 | -5.33% | 125,100 | 204億9060万 | -17.28% | 8.19 | 0.62 |
| 02/10 | 935 | 949 | 873 | 900 | -7.22% | 216,900 | 216億4500万 | -13.54% | 8.65 | 0.66 |
| 02/09 | 1,004 | 1,006 | 970 | 970 | -5.83% | 72,800 | 233億2850万 | -7.71% | 9.33 | 0.71 |
| 02/08 | 1,001 | 1,038 | 1,000 | 1,030 | +0.98% | 31,600 | 247億7150万 | -2.74% | 9.9 | 0.75 |
| 02/05 | 1,013 | 1,029 | 1,001 | 1,020 | -0.29% | 34,900 | 245億3100万 | -4.23% | 9.81 | 0.75 |
| 02/04 | 1,033 | 1,058 | 1,020 | 1,023 | -2.76% | 35,400 | 246億315万 | -4.39% | 9.84 | 0.75 |
| 02/03 | 1,051 | 1,069 | 1,033 | 1,052 | -0.19% | 52,500 | 253億60万 | -2.23% | 10.12 | 0.77 |
| 02/02 | 1,060 | 1,078 | 1,052 | 1,054 | -2.59% | 38,800 | 253億4870万 | -2.14% | 10.13 | 0.77 |
| 02/01 | 1,070 | 1,084 | 1,043 | 1,082 | +1.79% | 55,400 | 260億2210万 | +0.19% | 10.4 | 0.79 |
| 01/29 | 1,039 | 1,069 | 1,026 | 1,063 | +3.3% | 53,300 | 255億6515万 | -1.85% | 10.22 | 0.78 |
| 01/28 | 1,036 | 1,038 | 1,024 | 1,029 | -1.72% | 41,000 | 247億4745万 | -5.34% | 9.89 | 0.75 |
| 01/27 | 1,033 | 1,049 | 1,028 | 1,047 | +3.46% | 33,700 | 251億8035万 | -4.21% | 10.07 | 0.77 |
| 01/26 | 1,030 | 1,032 | 1,010 | 1,012 | -3.34% | 37,000 | 243億3860万 | -7.83% | 9.73 | 0.74 |
| 01/25 | 1,048 | 1,056 | 1,021 | 1,047 | +2.85% | 47,400 | 251億8035万 | -5.16% | 10.07 | 0.77 |
| 01/22 | 998 | 1,018 | 995 | 1,018 | +5.17% | 58,000 | 244億8290万 | -8.21% | 9.79 | 0.75 |
| 01/21 | 1,005 | 1,030 | 961 | 968 | -4.63% | 134,500 | 232億8040万 | -13.26% | 9.31 | 0.71 |
| 01/20 | 1,040 | 1,040 | 1,013 | 1,015 | -0.98% | 58,600 | 244億1075万 | -9.86% | 9.76 | 0.74 |
| 01/19 | 1,022 | 1,048 | 1,018 | 1,025 | -0.87% | 44,500 | 246億5125万 | -9.61% | 9.86 | 0.75 |
| 01/18 | 1,023 | 1,039 | 1,006 | 1,034 | -1.24% | 68,000 | 248億6770万 | -9.46% | 9.94 | 0.76 |
| 01/15 | 1,066 | 1,080 | 1,044 | 1,047 | -1.69% | 82,800 | 251億8035万 | -9.04% | 10.07 | 0.77 |
| 01/14 | 1,075 | 1,081 | 1,044 | 1,065 | -2.29% | 77,500 | 256億1325万 | -8.11% | 10.24 | 0.78 |
| 01/13 | 1,109 | 1,130 | 1,084 | 1,090 | 0% | 103,600 | 262億1450万 | -6.6% | 10.48 | 0.8 |
| 01/12 | 1,113 | 1,122 | 1,090 | 1,090 | -1.98% | 69,700 | 262億1450万 | -7.16% | 10.48 | 0.8 |
| 01/08 | 1,110 | 1,130 | 1,096 | 1,112 | +0.18% | 98,500 | 267億4360万 | -5.92% | 10.69 | 0.81 |
| 01/07 | 1,122 | 1,138 | 1,108 | 1,110 | -1.25% | 87,200 | 266億9550万 | -6.57% | 10.67 | 0.81 |
| 01/06 | 1,155 | 1,162 | 1,120 | 1,124 | -2.68% | 73,300 | 270億3220万 | -5.86% | 10.81 | 0.82 |
| 01/05 | 1,150 | 1,172 | 1,144 | 1,155 | -0.09% | 66,800 | 277億7775万 | -3.75% | 11.11 | 0.85 |
| 01/04 | 1,160 | 1,183 | 1,153 | 1,156 | -2.03% | 41,300 | 278億180万 | -4.07% | 11.12 | 0.85 |
| 2015 |
| 12/30 | 1,163 | 1,184 | 1,163 | 1,180 | +1.46% | 30,400 | 283億7900万 | -2.48% | 11.35 | 0.86 |
| 12/29 | 1,155 | 1,166 | 1,140 | 1,163 | +1.04% | 41,400 | 279億7015万 | -4.36% | 11.18 | 0.85 |
| 12/28 | 1,115 | 1,154 | 1,115 | 1,151 | +5.99% | 59,600 | 276億8155万 | -5.66% | 11.07 | 0.84 |
| 12/25 | 1,122 | 1,125 | 1,085 | 1,086 | -3.81% | 117,500 | 261億1830万 | -11.35% | 10.44 | 0.8 |
| 12/24 | 1,159 | 1,159 | 1,125 | 1,129 | -2.76% | 71,300 | 271億5245万 | -8.36% | 10.86 | 0.83 |
| 12/22 | 1,166 | 1,180 | 1,159 | 1,161 | +0.61% | 81,000 | 279億2205万 | -6.22% | 11.16 | 0.85 |
| 12/21 | 1,164 | 1,166 | 1,139 | 1,154 | -1.87% | 83,400 | 277億5370万 | -7.01% | 11.1 | 0.85 |
| 12/18 | 1,182 | 1,199 | 1,165 | 1,176 | -0.51% | 91,400 | 282億8280万 | -5.54% | 11.31 | 0.86 |
| 12/17 | 1,197 | 1,197 | 1,175 | 1,182 | +0.68% | 65,500 | 284億2710万 | -5.29% | 11.37 | 0.87 |
| 12/16 | 1,181 | 1,196 | 1,162 | 1,174 | +0.6% | 54,600 | 282億3470万 | -6.3% | 11.29 | 0.86 |
| 12/15 | 1,186 | 1,199 | 1,165 | 1,167 | -1.6% | 54,400 | 280億6635万 | -7.23% | 11.22 | 0.86 |
| 12/14 | 1,200 | 1,200 | 1,182 | 1,186 | -2.79% | 57,600 | 285億2330万 | -6.17% | 11.4 | 0.87 |
| 12/11 | 1,201 | 1,226 | 1,201 | 1,220 | -0.16% | 72,400 | 293億4100万 | -3.86% | 11.73 | 0.89 |
| 12/10 | 1,213 | 1,225 | 1,204 | 1,222 | -0.49% | 72,600 | 293億8910万 | -3.93% | 11.75 | 0.9 |
| 12/09 | 1,240 | 1,244 | 1,225 | 1,228 | -1.13% | 77,200 | 295億3340万 | -3.69% | 11.81 | 0.9 |
| 12/08 | 1,266 | 1,266 | 1,237 | 1,242 | -1.27% | 78,700 | 298億7010万 | -2.66% | 11.94 | 0.91 |
| 12/07 | 1,260 | 1,274 | 1,255 | 1,258 | -0.16% | 78,500 | 302億5490万 | -1.41% | 12.1 | 0.92 |
| 12/04 | 1,263 | 1,263 | 1,251 | 1,260 | -0.71% | 45,100 | 303億300万 | -1.25% | 12.12 | 0.92 |
| 12/03 | 1,276 | 1,277 | 1,262 | 1,269 | -0.55% | 51,200 | 305億1945万 | -0.47% | 12.2 | 0.93 |
| 12/02 | 1,259 | 1,278 | 1,259 | 1,276 | +0.95% | 96,500 | 306億8780万 | +0.08% | 12.27 | 0.93 |
| 12/01 | 1,273 | 1,273 | 1,259 | 1,264 | -0.71% | 68,500 | 303億9920万 | -0.86% | 12.15 | 0.93 |
| 11/30 | 1,274 | 1,274 | 1,260 | 1,273 | -0.16% | 55,400 | 306億1565万 | -0.24% | 12.24 | 0.93 |
| 11/27 | 1,281 | 1,292 | 1,275 | 1,275 | -0.47% | 33,200 | 306億6375万 | 0% | 12.26 | 0.93 |
| 11/26 | 1,285 | 1,290 | 1,276 | 1,281 | +0.31% | 37,800 | 308億805万 | +0.55% | 12.32 | 0.94 |
| 11/25 | 1,314 | 1,314 | 1,274 | 1,277 | -3.04% | 108,700 | 307億1185万 | +0.39% | 12.28 | 0.94 |
| 11/24 | 1,288 | 1,317 | 1,288 | 1,317 | +3.05% | 135,200 | 316億7385万 | +3.7% | 12.66 | 0.96 |
| 11/20 | 1,275 | 1,283 | 1,263 | 1,278 | +0.24% | 32,600 | 307億3590万 | +0.79% | 12.29 | 0.94 |
| 11/19 | 1,277 | 1,283 | 1,261 | 1,275 | +0.87% | 35,100 | 306億6375万 | +0.63% | 12.26 | 0.93 |
| 11/18 | 1,264 | 1,275 | 1,255 | 1,264 | 0% | 56,600 | 303億9920万 | -0.08% | 12.15 | 0.93 |
| 11/17 | 1,248 | 1,271 | 1,246 | 1,264 | +1.12% | 104,800 | 303億9920万 | 0% | 12.15 | 0.93 |
| 11/16 | 1,242 | 1,254 | 1,233 | 1,250 | +0.4% | 56,600 | 300億6250万 | -1.03% | 12.02 | 0.92 |
| 11/13 | 1,238 | 1,252 | 1,227 | 1,245 | 0% | 54,800 | 299億4225万 | -1.27% | 11.97 | 0.91 |
| 11/12 | 1,258 | 1,281 | 1,239 | 1,245 | -5.32% | 156,400 | 299億4225万 | -1.11% | 11.97 | 0.91 |
| 11/11 | 1,300 | 1,321 | 1,297 | 1,315 | +0.38% | 68,800 | 316億2575万 | +4.61% | 12.64 | 0.96 |
| 11/10 | 1,289 | 1,315 | 1,282 | 1,310 | +0.31% | 68,000 | 315億550万 | +4.63% | 12.6 | 0.96 |
| 11/09 | 1,308 | 1,319 | 1,300 | 1,306 | -0.23% | 88,100 | 314億930万 | +4.73% | 12.56 | 0.96 |
| 11/06 | 1,304 | 1,314 | 1,299 | 1,309 | +0.38% | 84,900 | 314億8145万 | +5.39% | 12.59 | 0.96 |
| 11/05 | 1,288 | 1,307 | 1,285 | 1,304 | +1.8% | 102,400 | 313億6120万 | +5.5% | 12.54 | 0.96 |
| 11/04 | 1,274 | 1,288 | 1,270 | 1,281 | +2.07% | 78,700 | 308億805万 | +4.23% | 12.32 | 0.94 |
