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 | 1,471 | 1,494 | 1,455 | 1,467 | -1.41% | 286,600 | 660億1500万 | +5.62% | 14.68 | 1.28 |
| 03/30 | 1,488 | 1,527 | 1,460 | 1,488 | -0.33% | 646,700 | 669億6000万 | +7.75% | 14.89 | 1.3 |
| 03/29 | 1,464 | 1,497 | 1,440 | 1,493 | +4.11% | 1,025,600 | 671億8500万 | +8.74% | 14.94 | 1.3 |
| 03/28 | 1,427 | 1,435 | 1,417 | 1,434 | +1.13% | 230,000 | 645億3000万 | +5.05% | 14.35 | 1.25 |
| 03/25 | 1,417 | 1,433 | 1,403 | 1,418 | +0.57% | 227,500 | 638億1000万 | +4.42% | 14.19 | 1.24 |
| 03/24 | 1,402 | 1,419 | 1,395 | 1,410 | -0.28% | 209,200 | 634億5000万 | +4.29% | 14.11 | 1.23 |
| 03/23 | 1,420 | 1,437 | 1,407 | 1,414 | -0.28% | 157,500 | 636億3000万 | +5.05% | 14.15 | 1.24 |
| 03/22 | 1,386 | 1,418 | 1,383 | 1,418 | +2.6% | 219,200 | 638億1000万 | +5.82% | 14.19 | 1.24 |
| 03/18 | 1,358 | 1,384 | 1,351 | 1,382 | +0.51% | 287,500 | 621億9000万 | +3.75% | 13.83 | 1.21 |
| 03/17 | 1,380 | 1,406 | 1,356 | 1,375 | +0.88% | 367,200 | 618億7500万 | +3.77% | 13.76 | 1.2 |
| 03/16 | 1,385 | 1,385 | 1,351 | 1,363 | -2.22% | 421,900 | 613億3500万 | +3.34% | 13.64 | 1.19 |
| 03/15 | 1,414 | 1,414 | 1,384 | 1,394 | -1.41% | 193,800 | 627億3000万 | +6.01% | 13.95 | 1.22 |
| 03/14 | 1,385 | 1,422 | 1,381 | 1,414 | +3.59% | 312,400 | 636億3000万 | +7.86% | 14.15 | 1.24 |
| 03/11 | 1,366 | 1,385 | 1,362 | 1,365 | -0.94% | 227,200 | 614億2500万 | +4.52% | 13.66 | 1.19 |
| 03/10 | 1,350 | 1,386 | 1,347 | 1,378 | +0.29% | 168,900 | 620億1000万 | +5.76% | 13.79 | 1.2 |
| 03/09 | 1,387 | 1,387 | 1,342 | 1,374 | -1.22% | 217,300 | 618億3000万 | +5.69% | 13.75 | 1.2 |
| 03/08 | 1,394 | 1,404 | 1,355 | 1,391 | +0.65% | 228,300 | 625億9500万 | +7% | 13.92 | 1.22 |
| 03/07 | 1,428 | 1,428 | 1,370 | 1,382 | -3.09% | 296,800 | 621億9000万 | +6.31% | 13.83 | 1.21 |
| 03/04 | 1,420 | 1,434 | 1,400 | 1,426 | +0.56% | 265,900 | 641億7000万 | +9.86% | 14.27 | 1.25 |
| 03/03 | 1,380 | 1,419 | 1,380 | 1,418 | +3.65% | 344,500 | 638億1000万 | +9.67% | 14.19 | 1.24 |
| 03/02 | 1,309 | 1,379 | 1,307 | 1,368 | +6.96% | 320,800 | 615億6000万 | +6.13% | 13.69 | 1.19 |
| 03/01 | 1,300 | 1,307 | 1,260 | 1,279 | -1.99% | 205,300 | 575億5500万 | -0.31% | 12.8 | 1.12 |
| 02/29 | 1,303 | 1,315 | 1,292 | 1,305 | +1.08% | 201,700 | 587億2500万 | +1.79% | 13.06 | 1.14 |
| 02/26 | 1,285 | 1,299 | 1,265 | 1,291 | +0.94% | 220,000 | 580億9500万 | +1.02% | 12.92 | 1.13 |
| 02/25 | 1,273 | 1,295 | 1,263 | 1,279 | +0.87% | 226,300 | 575億5500万 | +0.55% | 12.8 | 1.12 |
| 02/24 | 1,268 | 1,288 | 1,256 | 1,268 | -0.86% | 186,300 | 570億6000万 | 0% | 12.69 | 1.11 |
| 02/23 | 1,300 | 1,310 | 1,268 | 1,279 | -1.77% | 206,000 | 575億5500万 | +1.03% | 12.8 | 1.12 |
| 02/22 | 1,250 | 1,304 | 1,248 | 1,302 | +4.16% | 261,500 | 585億9000万 | +3.01% | 13.03 | 1.14 |
| 02/19 | 1,272 | 1,286 | 1,241 | 1,250 | -2.87% | 166,500 | 562億5000万 | -0.87% | 12.51 | 1.09 |
| 02/18 | 1,271 | 1,303 | 1,260 | 1,287 | +3.71% | 252,000 | 579億1500万 | +2.06% | 12.88 | 1.12 |
| 02/17 | 1,257 | 1,280 | 1,221 | 1,241 | -1.51% | 219,400 | 558億4500万 | -1.59% | 12.42 | 1.08 |
| 02/16 | 1,226 | 1,278 | 1,203 | 1,260 | +1.86% | 252,000 | 567億 | -0.16% | 12.61 | 1.1 |
| 02/15 | 1,230 | 1,252 | 1,196 | 1,237 | +3.6% | 388,600 | 556億6500万 | -2.06% | 12.38 | 1.08 |
| 02/12 | 1,200 | 1,252 | 1,191 | 1,194 | -3.63% | 468,300 | 537億3000万 | -5.69% | 11.95 | 1.04 |
| 02/10 | 1,249 | 1,269 | 1,221 | 1,239 | -0.24% | 364,600 | 557億5500万 | -2.67% | 12.4 | 1.08 |
| 02/09 | 1,259 | 1,265 | 1,235 | 1,242 | -5.48% | 253,800 | 558億9000万 | -2.89% | 12.43 | 1.08 |
| 02/08 | 1,258 | 1,326 | 1,255 | 1,314 | +2.1% | 215,800 | 591億3000万 | +2.26% | 13.15 | 1.15 |
| 02/05 | 1,266 | 1,302 | 1,264 | 1,287 | -0.16% | 218,800 | 579億1500万 | -0.23% | 12.88 | 1.12 |
| 02/04 | 1,300 | 1,313 | 1,286 | 1,289 | -1.45% | 197,100 | 580億500万 | -0.46% | 12.9 | 1.13 |
| 02/03 | 1,324 | 1,332 | 1,301 | 1,308 | -4.11% | 226,000 | 588億6000万 | +0.69% | 13.09 | 1.14 |
| 02/02 | 1,398 | 1,398 | 1,359 | 1,364 | -1.66% | 266,500 | 613億8000万 | +4.76% | 13.65 | 1.19 |
| 02/01 | 1,387 | 1,391 | 1,357 | 1,387 | +3.05% | 313,600 | 624億1500万 | +6.45% | 13.88 | 1.21 |
| 01/29 | 1,318 | 1,355 | 1,301 | 1,346 | +3.38% | 456,300 | 605億7000万 | +3.54% | 13.47 | 1.18 |
| 01/28 | 1,290 | 1,315 | 1,276 | 1,302 | +0.54% | 357,900 | 585億9000万 | +0.23% | 13.03 | 1.14 |
| 01/27 | 1,255 | 1,298 | 1,253 | 1,295 | +4.77% | 300,300 | 582億7500万 | -0.38% | 12.96 | 1.13 |
| 01/26 | 1,239 | 1,250 | 1,228 | 1,236 | -0.72% | 191,000 | 556億2000万 | -5.21% | 12.37 | 1.08 |
| 01/25 | 1,253 | 1,262 | 1,223 | 1,245 | +2.3% | 233,400 | 560億2500万 | -4.96% | 12.46 | 1.09 |
| 01/22 | 1,168 | 1,217 | 1,168 | 1,217 | +7.04% | 370,900 | 547億6500万 | -7.45% | 12.18 | 1.06 |
| 01/21 | 1,166 | 1,189 | 1,133 | 1,137 | -3.73% | 545,500 | 511億6500万 | -13.99% | 11.38 | 0.99 |
| 01/20 | 1,216 | 1,227 | 1,176 | 1,181 | -3.43% | 362,500 | 531億4500万 | -11.47% | 11.82 | 1.03 |
| 01/19 | 1,213 | 1,232 | 1,197 | 1,223 | +0.66% | 286,300 | 550億3500万 | -8.94% | 12.24 | 1.07 |
| 01/18 | 1,212 | 1,220 | 1,191 | 1,215 | -1.54% | 322,400 | 546億7500万 | -10% | 12.16 | 1.06 |
| 01/15 | 1,269 | 1,271 | 1,232 | 1,234 | -1.44% | 310,200 | 555億3000万 | -9.2% | 12.35 | 1.08 |
| 01/14 | 1,260 | 1,264 | 1,236 | 1,252 | -2.95% | 232,500 | 563億4000万 | -8.48% | 12.53 | 1.09 |
| 01/13 | 1,267 | 1,304 | 1,263 | 1,290 | +3.37% | 267,700 | 580億5000万 | -6.25% | 12.91 | 1.13 |
| 01/12 | 1,290 | 1,290 | 1,245 | 1,248 | -3.78% | 391,700 | 561億6000万 | -9.76% | 12.49 | 1.09 |
| 01/08 | 1,309 | 1,323 | 1,286 | 1,297 | -1.44% | 425,500 | 583億6500万 | -6.76% | 12.98 | 1.13 |
| 01/07 | 1,340 | 1,364 | 1,314 | 1,316 | -2.95% | 373,100 | 592億2000万 | -5.93% | 13.17 | 1.15 |
| 01/06 | 1,387 | 1,392 | 1,344 | 1,356 | -1.88% | 298,600 | 610億2000万 | -3.49% | 13.57 | 1.18 |
| 01/05 | 1,400 | 1,410 | 1,375 | 1,382 | -1.43% | 238,200 | 621億9000万 | -1.99% | 13.83 | 1.21 |
| 01/04 | 1,438 | 1,448 | 1,388 | 1,402 | -2.71% | 309,600 | 630億9000万 | -0.85% | 14.03 | 1.22 |
| 2015 |
| 12/30 | 1,417 | 1,449 | 1,407 | 1,441 | +2.49% | 302,900 | 648億4500万 | +1.77% | 14.42 | 1.26 |
| 12/29 | 1,416 | 1,416 | 1,372 | 1,406 | -0.07% | 266,500 | 632億7000万 | -0.71% | 14.07 | 1.23 |
| 12/28 | 1,383 | 1,414 | 1,365 | 1,407 | +1.74% | 401,100 | 633億1500万 | -0.78% | 14.08 | 1.23 |
| 12/25 | 1,379 | 1,397 | 1,361 | 1,383 | +1.17% | 379,700 | 622億3500万 | -2.61% | 13.84 | 1.21 |
| 12/24 | 1,326 | 1,376 | 1,319 | 1,367 | +4.11% | 514,100 | 615億1500万 | -3.87% | 13.68 | 1.19 |
| 12/22 | 1,330 | 1,333 | 1,303 | 1,313 | -1.35% | 376,200 | 590億8500万 | -7.92% | 13.14 | 1.15 |
| 12/21 | 1,329 | 1,339 | 1,315 | 1,331 | -0.08% | 349,700 | 598億9500万 | -6.92% | 13.32 | 1.16 |
| 12/18 | 1,385 | 1,385 | 1,327 | 1,332 | -4.17% | 658,500 | 599億4000万 | -7.11% | 13.33 | 1.16 |
| 12/17 | 1,400 | 1,405 | 1,387 | 1,390 | +0.65% | 362,800 | 625億5000万 | -3.47% | 13.91 | 1.21 |
| 12/16 | 1,381 | 1,388 | 1,362 | 1,381 | +1.4% | 263,700 | 621億4500万 | -4.36% | 13.82 | 1.21 |
| 12/15 | 1,402 | 1,407 | 1,356 | 1,362 | -2.92% | 416,400 | 612億9000万 | -6% | 13.63 | 1.19 |
| 12/14 | 1,408 | 1,420 | 1,395 | 1,403 | -1.89% | 361,600 | 631億3500万 | -3.51% | 14.04 | 1.23 |
| 12/11 | 1,407 | 1,444 | 1,403 | 1,430 | +1.13% | 315,500 | 643億5000万 | -1.79% | 14.31 | 1.25 |
| 12/10 | 1,410 | 1,420 | 1,396 | 1,414 | +0.43% | 244,200 | 636億3000万 | -2.88% | 14.15 | 1.24 |
| 12/09 | 1,440 | 1,440 | 1,408 | 1,408 | -2.36% | 344,500 | 633億6000万 | -3.3% | 14.09 | 1.23 |
| 12/08 | 1,465 | 1,467 | 1,437 | 1,442 | -0.96% | 224,100 | 648億9000万 | -1.03% | 14.43 | 1.26 |
| 12/07 | 1,462 | 1,473 | 1,452 | 1,456 | +0.76% | 203,900 | 655億2000万 | -0.07% | 14.57 | 1.27 |
| 12/04 | 1,432 | 1,448 | 1,424 | 1,445 | -0.55% | 276,900 | 650億2500万 | -1.3% | 14.46 | 1.26 |
| 12/03 | 1,460 | 1,464 | 1,443 | 1,453 | -0.21% | 225,100 | 653億8500万 | -1.16% | 14.54 | 1.27 |
| 12/02 | 1,489 | 1,489 | 1,456 | 1,456 | -2.08% | 258,600 | 655億2000万 | -1.36% | 14.57 | 1.27 |
| 12/01 | 1,465 | 1,489 | 1,458 | 1,487 | +1.09% | 172,500 | 669億1500万 | +0.34% | 14.88 | 1.3 |
| 11/30 | 1,489 | 1,493 | 1,462 | 1,471 | -1.08% | 279,500 | 661億9500万 | -1.08% | 14.72 | 1.28 |
| 11/27 | 1,500 | 1,500 | 1,474 | 1,487 | -0.2% | 358,400 | 669億1500万 | -0.34% | 14.88 | 1.3 |
| 11/26 | 1,469 | 1,496 | 1,458 | 1,490 | +2.69% | 315,100 | 670億5000万 | -0.4% | 14.91 | 1.3 |
| 11/25 | 1,446 | 1,455 | 1,437 | 1,451 | +0.48% | 240,300 | 652億9500万 | -3.2% | 14.52 | 1.27 |
| 11/24 | 1,465 | 1,468 | 1,438 | 1,444 | -1.03% | 270,100 | 649億8000万 | -3.99% | 14.45 | 1.26 |
| 11/20 | 1,458 | 1,465 | 1,450 | 1,459 | +0.14% | 245,300 | 656億5500万 | -3.38% | 14.6 | 1.27 |
| 11/19 | 1,454 | 1,475 | 1,449 | 1,457 | +1.67% | 272,800 | 655億6500万 | -3.83% | 14.58 | 1.27 |
| 11/18 | 1,449 | 1,465 | 1,428 | 1,433 | -1.17% | 339,600 | 644億8500万 | -5.6% | 14.34 | 1.25 |
| 11/17 | 1,436 | 1,458 | 1,431 | 1,450 | +1.54% | 190,100 | 652億5000万 | -4.73% | 14.51 | 1.27 |
| 11/16 | 1,410 | 1,433 | 1,404 | 1,428 | +0.14% | 223,800 | 642億6000万 | -6.3% | 14.29 | 1.25 |
| 11/13 | 1,465 | 1,470 | 1,420 | 1,426 | -4.04% | 522,500 | 641億7000万 | -6.55% | 14.27 | 1.25 |
| 11/12 | 1,481 | 1,503 | 1,474 | 1,486 | +0.95% | 294,100 | 668億7000万 | -2.62% | 14.87 | 1.3 |
| 11/11 | 1,487 | 1,493 | 1,452 | 1,472 | -2.13% | 359,300 | 662億4000万 | -3.29% | 14.73 | 1.29 |
| 11/10 | 1,496 | 1,505 | 1,479 | 1,504 | +0.27% | 319,800 | 676億8000万 | -0.86% | 15.05 | 1.31 |
| 11/09 | 1,468 | 1,512 | 1,461 | 1,500 | +2.53% | 541,700 | 675億 | -0.66% | 15.01 | 1.31 |
| 11/06 | 1,401 | 1,466 | 1,400 | 1,463 | +3.47% | 555,900 | 658億3500万 | -2.79% | 14.64 | 1.28 |
| 11/05 | 1,417 | 1,436 | 1,407 | 1,414 | +0.35% | 422,700 | 636億3000万 | -5.8% | 14.15 | 1.24 |
| 11/04 | 1,448 | 1,460 | 1,406 | 1,409 | -2.63% | 533,900 | 634億500万 | -5.88% | 14.1 | 1.23 |
