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 | 92 | 93 | 91 | 91 | -1.09% | 67,300 | 31億3923万 | 0% | 50.43 | 2.9 |
| 03/30 | 92 | 93 | 92 | 92 | 0% | 14,300 | 31億7372万 | +1.1% | 50.98 | 2.93 |
| 03/29 | 92 | 93 | 92 | 92 | -2.13% | 57,500 | 31億7372万 | +1.1% | 50.98 | 2.93 |
| 03/28 | 93 | 95 | 92 | 94 | +2.17% | 130,200 | 32億4272万 | +4.44% | 52.09 | 2.99 |
| 03/25 | 94 | 94 | 92 | 92 | -2.13% | 100,100 | 31億7372万 | +3.37% | 50.98 | 2.93 |
| 03/24 | 95 | 95 | 93 | 94 | -2.08% | 81,500 | 32億4272万 | +5.62% | 52.09 | 2.99 |
| 03/23 | 96 | 96 | 95 | 96 | 0% | 62,000 | 33億1171万 | +9.09% | 53.2 | 3.06 |
| 03/22 | 94 | 96 | 94 | 96 | +1.05% | 43,600 | 33億1171万 | +9.09% | 53.2 | 3.06 |
| 03/18 | 94 | 95 | 92 | 95 | +2.15% | 112,100 | 32億7722万 | +9.2% | 52.64 | 3.02 |
| 03/17 | 95 | 96 | 92 | 93 | -1.06% | 201,900 | 32億822万 | +8.14% | 51.54 | 2.96 |
| 03/16 | 93 | 96 | 92 | 94 | +1.08% | 340,800 | 32億4272万 | +10.59% | 52.09 | 2.99 |
| 03/15 | 91 | 93 | 91 | 93 | +3.33% | 174,900 | 32億822万 | +9.41% | 51.54 | 2.96 |
| 03/14 | 90 | 91 | 90 | 90 | 0% | 81,100 | 31億473万 | +5.88% | 49.87 | 2.87 |
| 03/11 | 90 | 90 | 88 | 90 | 0% | 119,000 | 31億473万 | +5.88% | 49.87 | 2.87 |
| 03/10 | 89 | 91 | 88 | 90 | +2.27% | 82,100 | 31億473万 | +5.88% | 49.87 | 2.87 |
| 03/09 | 89 | 90 | 87 | 88 | -1.12% | 50,400 | 30億3574万 | +3.53% | 48.77 | 2.8 |
| 03/08 | 91 | 91 | 88 | 89 | -2.2% | 54,000 | 30億7023万 | +4.71% | 49.32 | 2.83 |
| 03/07 | 91 | 92 | 90 | 91 | +2.25% | 143,700 | 31億3923万 | +7.06% | 50.43 | 2.9 |
| 03/04 | 89 | 91 | 89 | 89 | 0% | 57,800 | 30億7023万 | +4.71% | 49.32 | 2.83 |
| 03/03 | 89 | 90 | 89 | 89 | 0% | 103,900 | 30億7023万 | +4.71% | 49.32 | 2.83 |
| 03/02 | 88 | 90 | 88 | 89 | +2.3% | 50,800 | 30億7023万 | +4.71% | 49.32 | 2.83 |
| 03/01 | 88 | 88 | 86 | 87 | -1.14% | 28,700 | 30億124万 | +2.35% | 48.21 | 2.77 |
| 02/29 | 89 | 89 | 86 | 88 | 0% | 88,200 | 30億3574万 | +3.53% | 48.77 | 2.8 |
| 02/26 | 90 | 91 | 87 | 88 | 0% | 171,500 | 30億3574万 | +3.53% | 48.77 | 2.8 |
| 02/25 | 85 | 90 | 84 | 88 | +6.02% | 236,000 | 30億3574万 | +4.76% | 48.77 | 2.8 |
| 02/24 | 85 | 86 | 83 | 83 | -2.35% | 108,600 | 28億6325万 | -1.19% | 45.99 | 2.64 |
| 02/23 | 84 | 96 | 83 | 85 | +6.25% | 1,893,100 | 29億3224万 | +1.19% | 47.1 | 2.71 |
| 02/22 | 79 | 81 | 77 | 80 | 0% | 120,300 | 27億5976万 | -5.88% | 44.33 | 2.55 |
| 02/19 | 79 | 80 | 78 | 80 | +2.56% | 38,300 | 27億5976万 | -5.88% | 44.33 | 2.55 |
| 02/18 | 79 | 80 | 77 | 78 | +2.63% | 93,900 | 26億9077万 | -8.24% | 43.22 | 2.48 |
| 02/17 | 78 | 80 | 76 | 76 | -3.8% | 101,500 | 26億2177万 | -11.63% | 42.12 | 2.42 |
| 02/16 | 77 | 81 | 77 | 79 | +2.6% | 47,100 | 27億2526万 | -9.2% | 43.78 | 2.52 |
| 02/15 | 74 | 78 | 74 | 77 | +6.94% | 137,200 | 26億5627万 | -11.49% | 42.67 | 2.45 |
| 02/12 | 80 | 80 | 72 | 72 | -11.11% | 259,400 | 24億8378万 | -18.18% | 39.9 | 2.29 |
| 02/10 | 85 | 85 | 81 | 81 | -4.71% | 94,700 | 27億9426万 | -8.99% | 44.89 | 2.58 |
| 02/09 | 86 | 86 | 82 | 85 | -2.3% | 92,900 | 29億3224万 | -5.56% | 47.1 | 2.71 |
| 02/08 | 85 | 88 | 84 | 87 | -1.14% | 90,100 | 30億124万 | -4.4% | 48.21 | 2.77 |
| 02/05 | 90 | 90 | 86 | 88 | -2.22% | 118,500 | 30億3574万 | -3.3% | 48.77 | 2.8 |
| 02/04 | 90 | 90 | 89 | 90 | +1.12% | 65,000 | 31億473万 | -2.17% | 49.87 | 2.87 |
| 02/03 | 92 | 92 | 88 | 89 | -5.32% | 156,700 | 30億7023万 | -3.26% | 49.32 | 2.83 |
| 02/02 | 93 | 96 | 91 | 94 | +1.08% | 139,100 | 32億4272万 | +2.17% | 52.09 | 2.99 |
| 02/01 | 91 | 93 | 89 | 93 | +5.68% | 123,100 | 32億822万 | +1.09% | 51.54 | 2.96 |
| 01/29 | 88 | 89 | 86 | 88 | +1.15% | 99,800 | 30億3574万 | -4.35% | 48.77 | 2.8 |
| 01/28 | 87 | 89 | 87 | 87 | 0% | 22,900 | 30億124万 | -5.43% | 48.21 | 2.77 |
| 01/27 | 88 | 88 | 86 | 87 | 0% | 32,500 | 30億124万 | -6.45% | 48.21 | 2.77 |
| 01/26 | 87 | 88 | 86 | 87 | -1.14% | 40,500 | 30億124万 | -7.45% | 48.21 | 2.77 |
| 01/25 | 87 | 88 | 86 | 88 | +2.33% | 87,100 | 30億3574万 | -6.38% | 48.77 | 2.8 |
| 01/22 | 85 | 86 | 83 | 86 | +6.17% | 81,300 | 29億6674万 | -9.47% | 47.66 | 2.74 |
| 01/21 | 83 | 86 | 81 | 81 | -2.41% | 126,200 | 27億9426万 | -15.63% | 44.89 | 2.58 |
| 01/20 | 89 | 89 | 83 | 83 | -6.74% | 241,800 | 28億6325万 | -14.43% | 45.99 | 2.64 |
| 01/19 | 87 | 89 | 86 | 89 | +1.14% | 47,500 | 30億7023万 | -9.18% | 49.32 | 2.83 |
| 01/18 | 86 | 88 | 84 | 88 | -1.12% | 142,700 | 30億3574万 | -11.11% | 48.77 | 2.8 |
| 01/15 | 93 | 93 | 89 | 89 | -3.26% | 169,100 | 30億7023万 | -11% | 49.32 | 2.83 |
| 01/14 | 90 | 92 | 90 | 92 | -2.13% | 117,000 | 31億7372万 | -8.91% | 50.98 | 2.93 |
| 01/13 | 94 | 94 | 92 | 94 | +4.44% | 74,500 | 32億4272万 | -7.84% | 52.09 | 2.99 |
| 01/12 | 97 | 97 | 90 | 90 | -9.09% | 307,600 | 31億473万 | -12.62% | 49.87 | 2.87 |
| 01/08 | 98 | 99 | 96 | 99 | +1.02% | 79,100 | 34億1520万 | -4.81% | 54.86 | 3.15 |
| 01/07 | 99 | 100 | 98 | 98 | -2% | 78,200 | 33億8071万 | -5.77% | 54.31 | 3.12 |
| 01/06 | 100 | 102 | 98 | 100 | 0% | 553,500 | 34億4970万 | -4.76% | 55.41 | 3.18 |
| 01/05 | 99 | 100 | 97 | 100 | 0% | 82,200 | 34億4970万 | -5.66% | 55.41 | 3.18 |
| 01/04 | 100 | 101 | 98 | 100 | +1.01% | 121,500 | 34億4970万 | -5.66% | 55.41 | 3.18 |
| 2015 |
| 12/30 | 99 | 99 | 98 | 99 | +1.02% | 46,000 | 34億1520万 | -7.48% | 54.86 | 3.15 |
| 12/29 | 99 | 99 | 97 | 98 | 0% | 78,700 | 33億8071万 | -9.26% | 54.31 | 3.12 |
| 12/28 | 93 | 98 | 93 | 98 | +7.69% | 103,200 | 33億8071万 | -10.09% | 54.31 | 3.12 |
| 12/25 | 92 | 93 | 90 | 91 | 0% | 162,300 | 31億3923万 | -16.51% | 50.43 | 2.9 |
| 12/24 | 96 | 98 | 91 | 91 | -5.21% | 324,200 | 31億3923万 | -17.27% | 50.43 | 2.9 |
| 12/22 | 96 | 98 | 95 | 96 | 0% | 190,400 | 33億1171万 | -13.51% | 53.2 | 3.06 |
| 12/21 | 100 | 100 | 96 | 96 | -4.95% | 358,000 | 33億1171万 | -14.29% | 53.2 | 3.06 |
| 12/18 | 102 | 103 | 100 | 101 | -2.88% | 274,900 | 34億8420万 | -9.82% | 55.97 | 3.22 |
| 12/17 | 105 | 106 | 103 | 104 | -0.95% | 109,600 | 35億8769万 | -7.96% | 57.63 | 3.31 |
| 12/16 | 104 | 105 | 103 | 105 | +1.94% | 46,700 | 36億2219万 | -7.89% | 58.19 | 3.34 |
| 12/15 | 105 | 107 | 102 | 103 | -2.83% | 156,000 | 35億5319万 | -9.65% | 57.08 | 3.28 |
| 12/14 | 105 | 106 | 101 | 106 | -1.85% | 212,800 | 36億5668万 | -7.83% | 58.74 | 3.37 |
| 12/11 | 106 | 108 | 105 | 108 | +0.93% | 136,300 | 37億2568万 | -6.09% | 59.85 | 3.44 |
| 12/10 | 110 | 112 | 105 | 107 | -4.46% | 463,900 | 36億9118万 | -6.96% | 59.29 | 3.41 |
| 12/09 | 115 | 116 | 112 | 112 | -2.61% | 247,000 | 38億6367万 | -3.45% | 62.06 | 3.57 |
| 12/08 | 118 | 119 | 115 | 115 | -4.17% | 279,700 | 39億6716万 | -0.86% | 63.73 | 3.66 |
| 12/07 | 118 | 122 | 117 | 120 | +2.56% | 537,900 | 41億3964万 | +3.45% | 66.5 | 3.82 |
| 12/04 | 115 | 119 | 115 | 117 | +0.86% | 468,000 | 40億3615万 | +0.86% | 64.84 | 3.73 |
| 12/03 | 116 | 116 | 114 | 116 | 0% | 229,900 | 40億165万 | 0% | 64.28 | 3.69 |
| 12/02 | 115 | 116 | 114 | 116 | +0.87% | 246,300 | 40億165万 | +0.87% | 64.28 | 3.69 |
| 12/01 | 115 | 116 | 115 | 115 | 0% | 201,500 | 39億6716万 | 0% | 63.73 | 3.66 |
| 11/30 | 116 | 116 | 114 | 115 | -0.86% | 104,200 | 39億6716万 | +0.88% | 63.73 | 3.66 |
| 11/27 | 116 | 117 | 115 | 116 | 0% | 114,600 | 40億165万 | +1.75% | 64.28 | 3.69 |
| 11/26 | 116 | 118 | 115 | 116 | 0% | 235,300 | 40億165万 | +2.65% | 64.28 | 3.69 |
| 11/25 | 116 | 116 | 115 | 116 | -0.85% | 54,900 | 40億165万 | +2.65% | 64.28 | 3.69 |
| 11/24 | 115 | 117 | 113 | 117 | +0.86% | 223,900 | 40億3615万 | +4.46% | 64.84 | 3.73 |
| 11/20 | 114 | 116 | 113 | 116 | +0.87% | 244,400 | 40億165万 | +3.57% | 64.28 | 3.69 |
| 11/19 | 115 | 116 | 113 | 115 | -0.86% | 176,700 | 39億6716万 | +3.6% | 63.73 | 3.66 |
| 11/18 | 113 | 118 | 113 | 116 | +3.57% | 562,300 | 40億165万 | +4.5% | 64.28 | 3.69 |
| 11/17 | 112 | 114 | 112 | 112 | +0.9% | 261,200 | 38億6367万 | +1.82% | 62.06 | 3.57 |
| 11/16 | 110 | 113 | 107 | 111 | -5.13% | 654,800 | 38億2917万 | +0.91% | 61.51 | 3.53 |
| 11/13 | 116 | 118 | 115 | 117 | -0.85% | 296,400 | 40億3615万 | +6.36% | 64.84 | 3.73 |
| 11/12 | 117 | 121 | 116 | 118 | +2.61% | 439,200 | 40億7065万 | +8.26% | 65.39 | 3.76 |
| 11/11 | 115 | 116 | 114 | 115 | 0% | 222,500 | 39億6716万 | +5.5% | 63.73 | 3.66 |
| 11/10 | 115 | 121 | 114 | 115 | -0.86% | 1,028,900 | 39億6716万 | +6.48% | 63.73 | 3.66 |
| 11/09 | 116 | 117 | 115 | 116 | 0% | 251,900 | 40億165万 | +7.41% | 64.28 | 3.69 |
| 11/06 | 112 | 116 | 112 | 116 | +1.75% | 271,800 | 40億165万 | +8.41% | 64.28 | 3.69 |
| 11/05 | 115 | 116 | 110 | 114 | -1.72% | 631,100 | 39億3266万 | +7.55% | 63.17 | 3.63 |
| 11/04 | 118 | 123 | 113 | 116 | -1.69% | 897,400 | 40億165万 | +10.48% | 64.28 | 3.69 |
