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 | 2,130 | 2,185 | 2,080 | 2,150 | +2.19% | 3,115,600 | 4370億4340万 | +7.13% | - | 16.1 |
| 03/30 | 2,100 | 2,150 | 2,090 | 2,104 | +0.43% | 3,770,200 | 4276億9270万 | +5.36% | - | 15.75 |
| 03/29 | 2,051 | 2,107 | 2,051 | 2,095 | +2.39% | 2,140,200 | 4258億6322万 | +5.44% | - | 15.68 |
| 03/28 | 2,025 | 2,050 | 2,018 | 2,046 | +0.54% | 906,200 | 4159億269万 | +3.39% | - | 15.32 |
| 03/25 | 2,080 | 2,088 | 2,030 | 2,035 | -2.58% | 1,352,600 | 4136億6666万 | +3.4% | - | 15.24 |
| 03/24 | 2,043 | 2,092 | 2,015 | 2,089 | +2.25% | 1,560,800 | 4246億4356万 | +6.8% | - | 15.64 |
| 03/23 | 2,030 | 2,043 | 2,003 | 2,043 | +0.25% | 870,600 | 4152億9286万 | +5.42% | - | 15.3 |
| 03/22 | 2,048 | 2,048 | 2,005 | 2,038 | +1.54% | 1,109,200 | 4142億7648万 | +6.09% | - | 15.26 |
| 03/18 | 1,980 | 2,024 | 1,962 | 2,007 | -0.15% | 1,270,900 | 4079億7493万 | +5.58% | - | 15.03 |
| 03/17 | 2,050 | 2,075 | 1,987 | 2,010 | -2.43% | 1,801,300 | 4085億8476万 | +6.86% | - | 15.05 |
| 03/16 | 2,077 | 2,077 | 2,026 | 2,060 | -0.82% | 1,503,800 | 4187億4856万 | +10.04% | - | 15.42 |
| 03/15 | 2,067 | 2,129 | 2,047 | 2,077 | +1.02% | 3,445,600 | 4222億425万 | +11.55% | - | 15.55 |
| 03/14 | 2,040 | 2,073 | 2,016 | 2,056 | +1.33% | 2,418,700 | 4179億3545万 | +10.84% | - | 15.39 |
| 03/11 | 1,988 | 2,136 | 1,966 | 2,029 | +2.22% | 9,369,700 | 4124億4700万 | +9.85% | - | 15.19 |
| 03/10 | 1,956 | 2,007 | 1,953 | 1,985 | +2.32% | 2,292,800 | 4035億286万 | +7.82% | - | 14.86 |
| 03/09 | 1,922 | 1,965 | 1,921 | 1,940 | -1.32% | 900,900 | 3943億5544万 | +5.43% | - | 14.52 |
| 03/08 | 1,988 | 1,989 | 1,915 | 1,966 | -0.61% | 1,935,200 | 3996億4061万 | +6.73% | - | 14.72 |
| 03/07 | 1,920 | 1,980 | 1,900 | 1,978 | +3.02% | 1,489,000 | 4020億7992万 | +7.21% | - | 14.81 |
| 03/04 | 1,895 | 1,920 | 1,870 | 1,920 | +0.05% | 1,234,300 | 3902億8992万 | +4.01% | - | 14.37 |
| 03/03 | 1,941 | 1,968 | 1,886 | 1,919 | -1.08% | 1,918,100 | 3900億8664万 | +3.84% | - | 14.37 |
| 03/02 | 1,945 | 1,968 | 1,931 | 1,940 | +0.73% | 1,602,800 | 3943億5544万 | +4.86% | - | 14.52 |
| 03/01 | 1,935 | 1,944 | 1,915 | 1,926 | -0.36% | 1,378,900 | 3915億957万 | +4.28% | - | 14.42 |
| 02/29 | 1,945 | 1,955 | 1,920 | 1,933 | +0.16% | 1,435,500 | 3929億3250万 | +4.71% | - | 14.47 |
| 02/26 | 1,928 | 1,950 | 1,918 | 1,930 | +0.99% | 1,601,300 | 3923億2268万 | +4.83% | - | 14.45 |
| 02/25 | 1,880 | 1,939 | 1,880 | 1,911 | +1.22% | 1,659,100 | 3884億6043万 | +4.37% | - | 14.31 |
| 02/24 | 1,800 | 1,899 | 1,790 | 1,888 | +1.56% | 1,892,100 | 3837億8508万 | +3.51% | - | 14.13 |
| 02/23 | 1,890 | 1,915 | 1,836 | 1,859 | -1.12% | 1,955,700 | 3778億9008万 | +2.2% | - | 13.92 |
| 02/22 | 1,800 | 1,881 | 1,760 | 1,880 | +5.98% | 2,872,500 | 3821億5888万 | +3.47% | - | 14.07 |
| 02/19 | 1,726 | 1,778 | 1,708 | 1,774 | +1.37% | 1,362,200 | 3606億1162万 | -2.31% | - | 13.28 |
| 02/18 | 1,683 | 1,777 | 1,666 | 1,750 | +6.77% | 2,278,000 | 3557億3300万 | -3.9% | - | 13.1 |
| 02/17 | 1,674 | 1,677 | 1,597 | 1,639 | +1.24% | 1,825,900 | 3331億6936万 | -10.39% | - | 12.27 |
| 02/16 | 1,591 | 1,669 | 1,572 | 1,619 | +5.06% | 2,712,000 | 3291億384万 | -11.87% | - | 12.12 |
| 02/15 | 1,600 | 1,605 | 1,514 | 1,541 | +2.46% | 3,484,500 | 3132億4831万 | -16.7% | - | 11.54 |
| 02/12 | 1,683 | 1,691 | 1,454 | 1,504 | -15.65% | 5,980,100 | 3057億2710万 | -19.53% | - | 11.26 |
| 02/10 | 1,828 | 1,832 | 1,743 | 1,783 | -0.94% | 1,693,900 | 3624億4110万 | -5.66% | - | 13.35 |
| 02/09 | 1,854 | 1,874 | 1,794 | 1,800 | -5.96% | 2,003,800 | 3658億9680万 | -5.31% | - | 13.48 |
| 02/08 | 1,795 | 1,933 | 1,787 | 1,914 | +3.91% | 1,583,700 | 3890億7026万 | +0.31% | - | 14.33 |
| 02/05 | 1,856 | 1,895 | 1,818 | 1,842 | -2.49% | 1,499,800 | 3744億3439万 | -3.76% | - | 13.79 |
| 02/04 | 1,931 | 1,949 | 1,882 | 1,889 | -2.78% | 1,447,300 | 3839億8836万 | -1.56% | - | 14.14 |
| 02/03 | 1,950 | 1,977 | 1,908 | 1,943 | -3.09% | 1,879,100 | 3949億6526万 | +1.2% | - | 14.55 |
| 02/02 | 2,010 | 2,077 | 1,990 | 2,005 | -1.33% | 2,734,900 | 4075億6838万 | +4.7% | - | 15.01 |
| 02/01 | 1,996 | 2,045 | 1,994 | 2,032 | +1.7% | 2,406,200 | 4130億5683万 | +6.39% | - | 15.21 |
| 01/29 | 1,935 | 2,010 | 1,900 | 1,998 | +1.16% | 2,501,800 | 4061億4544万 | +4.99% | - | 14.96 |
| 01/28 | 2,040 | 2,048 | 1,967 | 1,975 | +0.36% | 3,676,400 | 4014億7010万 | +4.06% | - | 14.79 |
| 01/27 | 1,930 | 1,970 | 1,911 | 1,968 | +4.46% | 2,205,700 | 4000億4716万 | +4.07% | - | 14.73 |
| 01/26 | 1,873 | 1,920 | 1,866 | 1,884 | -0.84% | 1,603,200 | 3829億7198万 | -0.16% | - | 14.1 |
| 01/25 | 1,830 | 1,909 | 1,820 | 1,900 | +5.44% | 2,298,800 | 3862億2440万 | +0.9% | - | 14.22 |
| 01/22 | 1,766 | 1,815 | 1,726 | 1,802 | +7.13% | 1,911,800 | 3663億335万 | -4% | - | 13.49 |
| 01/21 | 1,714 | 1,809 | 1,680 | 1,682 | -2.32% | 1,876,600 | 3419億1023万 | -10.44% | - | 12.59 |
| 01/20 | 1,800 | 1,826 | 1,715 | 1,722 | -2.66% | 2,237,900 | 3500億4127万 | -8.7% | - | 12.89 |
| 01/19 | 1,800 | 1,822 | 1,741 | 1,769 | -2.43% | 1,899,900 | 3595億9524万 | -6.45% | - | 13.24 |
| 01/18 | 1,750 | 1,824 | 1,731 | 1,813 | -1.57% | 2,205,300 | 3685億3938万 | -4.33% | - | 13.57 |
| 01/15 | 1,930 | 1,935 | 1,840 | 1,842 | -2.9% | 1,808,100 | 3744億3439万 | -3% | - | 13.79 |
| 01/14 | 1,890 | 1,906 | 1,830 | 1,897 | -2.87% | 2,564,700 | 3856億1457万 | -0.16% | - | 14.2 |
| 01/13 | 1,910 | 1,973 | 1,881 | 1,953 | +5.11% | 2,743,100 | 3969億9802万 | +3.06% | - | 14.62 |
| 01/12 | 1,915 | 1,958 | 1,818 | 1,858 | -4.13% | 3,271,400 | 3776億8680万 | -1.69% | - | 13.91 |
| 01/08 | 1,980 | 2,016 | 1,924 | 1,938 | -4.11% | 3,149,600 | 3939億4888万 | +2.59% | - | 14.51 |
| 01/07 | 2,030 | 2,068 | 1,945 | 2,021 | -0.15% | 4,024,700 | 4108億2079万 | +7.21% | - | 15.13 |
| 01/06 | 2,069 | 2,094 | 1,998 | 2,024 | -1.27% | 3,363,800 | 4114億3062万 | +7.6% | - | 15.15 |
| 01/05 | 1,981 | 2,070 | 1,935 | 2,050 | +2.96% | 4,167,900 | 4167億1580万 | +9.28% | - | 15.35 |
| 01/04 | 2,026 | 2,057 | 1,986 | 1,991 | -2.69% | 3,877,400 | 4047億2251万 | +6.53% | - | 14.91 |
| 2015 |
| 12/30 | 1,970 | 2,047 | 1,967 | 2,046 | +4.18% | 6,056,400 | 4159億269万 | +9.88% | - | 15.32 |
| 12/29 | 1,922 | 1,975 | 1,885 | 1,964 | +2.61% | 4,432,200 | 3992億3406万 | +6.16% | - | 14.7 |
| 12/28 | 1,870 | 1,920 | 1,856 | 1,914 | +4.53% | 2,336,200 | 3890億7026万 | +3.97% | - | 14.33 |
| 12/25 | 1,881 | 1,881 | 1,825 | 1,831 | -2.14% | 1,399,600 | 3721億9835万 | -0.11% | - | 13.71 |
| 12/24 | 1,880 | 1,905 | 1,853 | 1,871 | +0.32% | 1,941,800 | 3803億2939万 | +2.52% | - | 14.01 |
| 12/22 | 1,895 | 1,917 | 1,842 | 1,865 | -0.64% | 2,276,400 | 3791億974万 | +2.7% | - | 13.96 |
| 12/21 | 1,801 | 1,883 | 1,801 | 1,877 | +4.74% | 2,191,600 | 3815億4905万 | +3.87% | - | 14.05 |
| 12/18 | 1,857 | 1,874 | 1,787 | 1,792 | -3.5% | 1,936,000 | 3642億7059万 | -0.06% | - | 13.42 |
| 12/17 | 1,819 | 1,878 | 1,800 | 1,857 | +3.98% | 2,128,500 | 3774億8353万 | +4.15% | - | 13.9 |
| 12/16 | 1,820 | 1,821 | 1,769 | 1,786 | +1.36% | 935,700 | 3630億5093万 | +0.73% | - | 13.37 |
| 12/15 | 1,835 | 1,859 | 1,731 | 1,762 | -4.08% | 1,928,000 | 3581億7231万 | -0.17% | - | 13.19 |
| 12/14 | 1,818 | 1,860 | 1,815 | 1,837 | -1.61% | 1,164,900 | 3734億1801万 | +4.67% | - | 13.75 |
| 12/11 | 1,860 | 1,894 | 1,838 | 1,867 | +1.25% | 1,557,300 | 3795億1629万 | +7.18% | - | 13.98 |
| 12/10 | 1,859 | 1,896 | 1,811 | 1,844 | -1.6% | 2,153,100 | 3748億4094万 | +6.84% | - | 13.81 |
| 12/09 | 1,919 | 1,975 | 1,869 | 1,874 | -2.34% | 6,463,200 | 3809億3922万 | +9.46% | - | 14.03 |
| 12/08 | 1,880 | 1,925 | 1,867 | 1,919 | +3.51% | 4,967,300 | 3900億8664万 | +13.08% | - | 14.37 |
| 12/07 | 1,830 | 1,868 | 1,816 | 1,854 | +4.33% | 1,897,100 | 3768億7370万 | +10.29% | - | 13.88 |
| 12/04 | 1,810 | 1,834 | 1,762 | 1,777 | -2.84% | 2,207,500 | 3612億2145万 | +6.79% | - | 13.3 |
| 12/03 | 1,865 | 1,873 | 1,817 | 1,829 | -0.92% | 1,555,800 | 3717億9180万 | +11.12% | - | 13.69 |
| 12/02 | 1,819 | 1,870 | 1,807 | 1,846 | +0.44% | 2,138,100 | 3752億4749万 | +13.6% | - | 13.82 |
| 12/01 | 1,899 | 1,903 | 1,805 | 1,838 | -3.26% | 3,580,600 | 3736億2128万 | +14.59% | - | 13.76 |
| 11/30 | 1,920 | 1,937 | 1,865 | 1,900 | -0.78% | 3,370,600 | 3862億2440万 | +19.95% | - | 14.22 |
| 11/27 | 1,870 | 1,925 | 1,835 | 1,915 | +2.46% | 4,880,400 | 3892億7354万 | +22.68% | - | 14.34 |
| 11/26 | 1,900 | 1,930 | 1,834 | 1,869 | +2.3% | 10,741,400 | 3799億2284万 | +21.52% | - | 13.99 |
| 11/25 | 1,729 | 1,840 | 1,703 | 1,827 | +5.24% | 6,739,700 | 3713億8525万 | +20.51% | - | 13.68 |
| 11/24 | 1,764 | 1,790 | 1,711 | 1,736 | -0.57% | 2,722,800 | 3528億8713万 | +16.04% | - | 13 |
| 11/20 | 1,700 | 1,753 | 1,666 | 1,746 | +3.01% | 4,780,400 | 3549億1989万 | +17.81% | - | 13.07 |
| 11/19 | 1,669 | 1,697 | 1,624 | 1,695 | +2.48% | 2,915,700 | 3445億5282万 | +15.62% | - | 12.69 |
| 11/18 | 1,644 | 1,678 | 1,640 | 1,654 | +1.1% | 2,325,800 | 3362億1850万 | +13.83% | - | 12.38 |
| 11/17 | 1,650 | 1,674 | 1,601 | 1,636 | -0.24% | 3,180,900 | 3325億5953万 | +13.37% | - | 12.25 |
| 11/16 | 1,495 | 1,642 | 1,488 | 1,640 | +7.47% | 3,537,000 | 3333億7264万 | +14.37% | - | 12.28 |
| 11/13 | 1,516 | 1,541 | 1,495 | 1,526 | -0.91% | 1,187,200 | 3101億9917万 | +7.09% | - | 11.42 |
| 11/12 | 1,581 | 1,606 | 1,521 | 1,540 | -4.11% | 1,888,100 | 3130億4504万 | +8.37% | - | 11.53 |
| 11/11 | 1,670 | 1,690 | 1,594 | 1,606 | +1.01% | 6,007,100 | 3264億6125万 | +13.34% | - | 12.02 |
| 11/10 | 1,495 | 1,613 | 1,495 | 1,590 | +5.09% | 3,521,900 | 3232億884万 | +12.61% | - | 11.9 |
| 11/09 | 1,528 | 1,528 | 1,475 | 1,513 | +0.6% | 758,600 | 3075億5658万 | +7.61% | - | 11.33 |
| 11/06 | 1,503 | 1,541 | 1,490 | 1,504 | +1.69% | 1,043,000 | 3057億2710万 | +7.28% | - | 11.26 |
| 11/05 | 1,455 | 1,503 | 1,455 | 1,479 | +0.2% | 755,100 | 3006億4520万 | +5.72% | - | 11.07 |
| 11/04 | 1,491 | 1,508 | 1,455 | 1,476 | -3.02% | 965,600 | 3000億3537万 | +5.73% | - | 11.05 |
