株価チャート
2015/11/02～2016/03/31
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 | 1,526 | 1,526 | 1,510 | 1,511 | -0.98% | 700 | 149億9527万 | -0.26% | 12.46 | 0.62 |
| 03/30 | 1,503 | 1,526 | 1,503 | 1,526 | +1.6% | 1,400 | 151億4413万 | +0.79% | 12.59 | 0.62 |
| 03/29 | 1,504 | 1,520 | 1,498 | 1,502 | -2.4% | 1,400 | 149億596万 | -0.66% | 12.39 | 0.61 |
| 03/28 | 1,524 | 1,542 | 1,524 | 1,539 | +0.98% | 1,400 | 152億7315万 | +2.12% | 12.69 | 0.63 |
| 03/25 | 1,520 | 1,524 | 1,520 | 1,524 | +0.26% | 1,300 | 151億2429万 | +1.6% | 12.57 | 0.62 |
| 03/24 | 1,517 | 1,520 | 1,513 | 1,520 | +0.46% | 1,400 | 150億8459万 | +1.81% | 12.54 | 0.62 |
| 03/23 | 1,517 | 1,517 | 1,513 | 1,513 | -0.33% | 2,400 | 150億1512万 | +1.89% | 12.48 | 0.62 |
| 03/22 | 1,510 | 1,518 | 1,510 | 1,518 | +0.6% | 3,100 | 150億6474万 | +2.85% | 12.52 | 0.62 |
| 03/18 | 1,501 | 1,509 | 1,501 | 1,509 | +0.4% | 900 | 149億7542万 | +2.86% | 12.45 | 0.62 |
| 03/17 | 1,507 | 1,514 | 1,502 | 1,503 | -0.33% | 1,900 | 149億1588万 | +2.66% | 12.4 | 0.61 |
| 03/16 | 1,514 | 1,514 | 1,508 | 1,508 | -0.13% | 3,300 | 149億6550万 | +3.08% | 12.44 | 0.62 |
| 03/15 | 1,517 | 1,517 | 1,510 | 1,510 | -0.13% | 700 | 149億8535万 | +3.21% | 12.45 | 0.62 |
| 03/14 | 1,511 | 1,512 | 1,509 | 1,512 | +0.07% | 3,100 | 150億520万 | +3.28% | 12.47 | 0.62 |
| 03/11 | 1,517 | 1,517 | 1,504 | 1,511 | -0.4% | 6,800 | 149億9527万 | +2.93% | 12.46 | 0.62 |
| 03/10 | 1,528 | 1,528 | 1,507 | 1,517 | +0.46% | 700 | 150億5482万 | +3.06% | 12.51 | 0.62 |
| 03/09 | 1,508 | 1,510 | 1,505 | 1,510 | -2.45% | 300 | 149億8535万 | +2.17% | 12.45 | 0.62 |
| 03/08 | 1,507 | 1,548 | 1,499 | 1,548 | +2.72% | 3,000 | 153億6246万 | +4.38% | 12.77 | 0.63 |
| 03/07 | 1,516 | 1,528 | 1,507 | 1,507 | -2.08% | 600 | 149億5558万 | +1.34% | 12.43 | 0.62 |
| 03/03 | 1,505 | 1,539 | 1,494 | 1,539 | +2.26% | 900 | 152億7315万 | +3.15% | 12.69 | 0.63 |
| 03/02 | 1,477 | 1,544 | 1,477 | 1,505 | +2.17% | 1,100 | 149億3573万 | +0.53% | 12.41 | 0.61 |
| 03/01 | 1,473 | 1,473 | 1,473 | 1,473 | -1.14% | 100 | 146億1816万 | -1.93% | 12.15 | 0.6 |
| 02/29 | 1,480 | 1,495 | 1,480 | 1,490 | -0.86% | 3,100 | 147億8687万 | -1.46% | 12.29 | 0.61 |
| 02/26 | 1,561 | 1,561 | 1,503 | 1,503 | -3.9% | 2,500 | 149億1588万 | -0.99% | 12.4 | 0.61 |
| 02/25 | 1,563 | 1,564 | 1,560 | 1,564 | +3.92% | 14,700 | 155億2125万 | +2.76% | 12.9 | 0.64 |
| 02/24 | 1,499 | 1,517 | 1,481 | 1,505 | +0.8% | 4,000 | 149億3573万 | -1.31% | 12.41 | 0.61 |
| 02/23 | 1,493 | 1,493 | 1,485 | 1,493 | +1.91% | 4,600 | 148億1664万 | -2.55% | 12.31 | 0.61 |
| 02/22 | 1,487 | 1,487 | 1,464 | 1,465 | +4.87% | 5,600 | 145億3876万 | -4.87% | 12.08 | 0.6 |
| 02/19 | 1,397 | 1,405 | 1,372 | 1,397 | +2.19% | 4,600 | 138億6393万 | -9.81% | 11.52 | 0.57 |
| 02/18 | 1,397 | 1,397 | 1,367 | 1,367 | +2.86% | 3,800 | 135億6621万 | -12.54% | 11.27 | 0.56 |
| 02/17 | 1,335 | 1,376 | 1,329 | 1,329 | 0% | 2,900 | 131億8909万 | -15.78% | 10.96 | 0.54 |
| 02/16 | 1,298 | 1,340 | 1,295 | 1,329 | +2.63% | 6,200 | 131億8909万 | -16.57% | 10.96 | 0.54 |
| 02/15 | 1,332 | 1,332 | 1,282 | 1,295 | +0.39% | 10,200 | 128億5167万 | -19.57% | 10.68 | 0.53 |
| 02/12 | 1,421 | 1,430 | 1,290 | 1,290 | -10.42% | 14,500 | 128億205万 | -20.86% | 10.64 | 0.53 |
| 02/10 | 1,455 | 1,462 | 1,440 | 1,440 | -1.64% | 7,200 | 142億9066万 | -12.73% | 11.88 | 0.59 |
| 02/09 | 1,500 | 1,500 | 1,455 | 1,464 | -2.72% | 5,100 | 145億2884万 | -12.07% | 12.07 | 0.6 |
| 02/08 | 1,518 | 1,518 | 1,485 | 1,505 | -2.9% | 10,200 | 149億3573万 | -10.36% | 12.41 | 0.61 |
| 02/05 | 1,585 | 1,585 | 1,516 | 1,550 | -2.94% | 4,100 | 153億8231万 | -8.39% | 12.78 | 0.63 |
| 02/04 | 1,601 | 1,601 | 1,595 | 1,597 | -0.93% | 2,400 | 158億4874万 | -6.28% | 13.17 | 0.65 |
| 02/03 | 1,605 | 1,620 | 1,605 | 1,612 | -3.13% | 4,500 | 159億9760万 | -5.9% | 13.29 | 0.66 |
| 02/02 | 1,645 | 1,664 | 1,645 | 1,664 | +1.16% | 900 | 165億1366万 | -3.37% | 13.72 | 0.68 |
| 02/01 | 1,640 | 1,650 | 1,633 | 1,645 | +0.12% | 3,000 | 163億2510万 | -4.8% | 13.57 | 0.67 |
| 01/29 | 1,636 | 1,674 | 1,636 | 1,643 | +0.74% | 1,000 | 163億525万 | -5.41% | 13.55 | 0.67 |
| 01/28 | 1,641 | 1,649 | 1,631 | 1,631 | -1.57% | 2,500 | 161億8616万 | -6.59% | 13.45 | 0.67 |
| 01/27 | 1,660 | 1,666 | 1,651 | 1,657 | +0.18% | 3,000 | 164億4419万 | -5.48% | 13.67 | 0.68 |
| 01/26 | 1,670 | 1,689 | 1,651 | 1,654 | -2.65% | 2,300 | 164億1442万 | -5.97% | 13.64 | 0.68 |
| 01/25 | 1,684 | 1,699 | 1,683 | 1,699 | +3.03% | 2,500 | 168億6100万 | -3.63% | 14.01 | 0.69 |
| 01/22 | 1,641 | 1,659 | 1,623 | 1,649 | +3% | 4,500 | 163億6479万 | -6.57% | 13.6 | 0.67 |
| 01/21 | 1,630 | 1,640 | 1,601 | 1,601 | -2.97% | 10,400 | 158億8844万 | -9.5% | 13.2 | 0.65 |
| 01/20 | 1,660 | 1,669 | 1,650 | 1,650 | -1.37% | 7,100 | 163億7472万 | -6.99% | 13.61 | 0.67 |
| 01/19 | 1,685 | 1,698 | 1,673 | 1,673 | -0.59% | 2,700 | 166億297万 | -5.85% | 13.8 | 0.68 |
| 01/18 | 1,700 | 1,700 | 1,651 | 1,683 | -1.64% | 8,700 | 167億221万 | -5.4% | 13.88 | 0.69 |
| 01/15 | 1,755 | 1,755 | 1,711 | 1,711 | -0.81% | 2,700 | 169億8009万 | -3.93% | 14.11 | 0.7 |
| 01/14 | 1,715 | 1,731 | 1,712 | 1,725 | -1.26% | 2,900 | 171億1902万 | -3.25% | 14.23 | 0.7 |
| 01/13 | 1,706 | 1,753 | 1,700 | 1,747 | +2.7% | 11,200 | 173億3735万 | -2.18% | 14.41 | 0.71 |
| 01/12 | 1,772 | 1,773 | 1,701 | 1,701 | -4.01% | 40,200 | 168億8085万 | -4.81% | 14.03 | 0.69 |
| 01/08 | 1,780 | 1,780 | 1,767 | 1,772 | -0.62% | 4,100 | 175億8546万 | -0.89% | 14.61 | 0.72 |
| 01/07 | 1,780 | 1,800 | 1,778 | 1,783 | -0.22% | 3,000 | 176億9462万 | -0.06% | 14.71 | 0.73 |
| 01/06 | 1,811 | 1,812 | 1,783 | 1,787 | -1.43% | 4,100 | 177億3432万 | +0.45% | 14.74 | 0.73 |
| 01/05 | 1,815 | 1,818 | 1,801 | 1,813 | -0.11% | 3,700 | 179億9234万 | +2.26% | 14.95 | 0.74 |
| 01/04 | 1,850 | 1,850 | 1,801 | 1,815 | -1.2% | 11,500 | 180億1219万 | +2.72% | 14.97 | 0.74 |
| 2015 |
| 12/30 | 1,821 | 1,837 | 1,821 | 1,837 | -0.6% | 3,100 | 182億3052万 | +4.32% | 15.15 | 0.75 |
| 12/29 | 1,815 | 1,850 | 1,815 | 1,848 | +0.93% | 32,600 | 183億3969万 | +5.42% | 15.24 | 0.75 |
| 12/28 | 1,830 | 1,846 | 1,830 | 1,831 | +0.05% | 4,200 | 181億7098万 | +4.99% | 15.1 | 0.75 |
| 12/25 | 1,824 | 1,847 | 1,806 | 1,830 | +0.33% | 15,900 | 181億6105万 | +5.41% | 15.09 | 0.75 |
| 12/24 | 1,887 | 1,888 | 1,800 | 1,824 | -2.09% | 18,400 | 181億151万 | +5.56% | 15.04 | 0.74 |
| 12/22 | 1,875 | 1,886 | 1,851 | 1,863 | -0.64% | 15,000 | 184億8855万 | +8.25% | 15.36 | 0.76 |
| 12/21 | 1,814 | 1,888 | 1,800 | 1,875 | +3.71% | 14,900 | 186億764万 | +9.52% | 15.46 | 0.77 |
| 12/18 | 1,785 | 1,822 | 1,780 | 1,808 | +1.01% | 19,700 | 179億4272万 | +6.17% | 14.91 | 0.74 |
| 12/17 | 1,787 | 1,820 | 1,766 | 1,790 | +1.36% | 16,200 | 177億6409万 | +5.48% | 14.76 | 0.73 |
| 12/16 | 1,757 | 1,782 | 1,749 | 1,766 | +1.85% | 8,000 | 175億2591万 | +4.37% | 14.56 | 0.72 |
| 12/15 | 1,740 | 1,754 | 1,734 | 1,734 | -1.2% | 5,000 | 172億834万 | +2.79% | 14.3 | 0.71 |
| 12/14 | 1,726 | 1,757 | 1,721 | 1,755 | +1.27% | 10,800 | 174億1675万 | +4.22% | 14.47 | 0.72 |
| 12/11 | 1,738 | 1,750 | 1,722 | 1,733 | +0.87% | 2,100 | 171億9842万 | +3.09% | 14.29 | 0.71 |
| 12/10 | 1,713 | 1,726 | 1,711 | 1,718 | -0.41% | 4,400 | 170億4956万 | +2.38% | 14.17 | 0.7 |
| 12/09 | 1,742 | 1,748 | 1,724 | 1,725 | -0.98% | 4,300 | 171億1902万 | +2.86% | 14.23 | 0.7 |
| 12/08 | 1,761 | 1,770 | 1,742 | 1,742 | -1.08% | 5,700 | 172億8773万 | +3.94% | 14.37 | 0.71 |
| 12/07 | 1,810 | 1,810 | 1,757 | 1,761 | -1.95% | 10,200 | 174億7629万 | +5.26% | 14.52 | 0.72 |
| 12/04 | 1,756 | 1,810 | 1,756 | 1,796 | +1.07% | 11,800 | 178億2363万 | +7.48% | 14.81 | 0.73 |
| 12/03 | 1,745 | 1,777 | 1,721 | 1,777 | +4.22% | 12,400 | 176億3508万 | +6.79% | 14.66 | 0.73 |
| 12/02 | 1,678 | 1,748 | 1,678 | 1,705 | +1.67% | 13,200 | 169億2054万 | +2.96% | 14.06 | 0.7 |
| 12/01 | 1,660 | 1,677 | 1,660 | 1,677 | +1.21% | 2,500 | 166億4267万 | +1.64% | 13.83 | 0.68 |
| 11/30 | 1,655 | 1,658 | 1,655 | 1,657 | +0.12% | 2,200 | 164億4419万 | +0.79% | 13.67 | 0.68 |
| 11/27 | 1,659 | 1,660 | 1,650 | 1,655 | -0.24% | 2,200 | 164億2434万 | +1.04% | 13.65 | 0.68 |
| 11/26 | 1,660 | 1,674 | 1,649 | 1,659 | 0% | 5,200 | 164億6404万 | +1.59% | 13.68 | 0.68 |
| 11/25 | 1,640 | 1,659 | 1,640 | 1,659 | +1.28% | 3,500 | 164億6404万 | +1.9% | 13.68 | 0.68 |
| 11/24 | 1,633 | 1,638 | 1,629 | 1,638 | +0.74% | 7,100 | 162億5563万 | +0.99% | 13.51 | 0.67 |
| 11/20 | 1,631 | 1,649 | 1,624 | 1,626 | -0.12% | 4,800 | 161億3654万 | +0.49% | 13.41 | 0.66 |
| 11/19 | 1,624 | 1,643 | 1,624 | 1,628 | -0.55% | 4,300 | 161億5639万 | +0.93% | 13.43 | 0.66 |
| 11/18 | 1,635 | 1,653 | 1,611 | 1,637 | -0.49% | 15,100 | 162億4571万 | +1.68% | 13.5 | 0.67 |
| 11/17 | 1,638 | 1,655 | 1,634 | 1,645 | +0.18% | 7,500 | 163億2510万 | +2.49% | 13.57 | 0.67 |
| 11/16 | 1,642 | 1,650 | 1,636 | 1,642 | 0% | 6,800 | 162億9533万 | +2.63% | 13.54 | 0.67 |
| 11/13 | 1,636 | 1,650 | 1,634 | 1,642 | -0.73% | 8,100 | 162億9533万 | +2.88% | 13.54 | 0.67 |
| 11/12 | 1,664 | 1,668 | 1,652 | 1,654 | -0.6% | 11,000 | 164億1442万 | +3.96% | 13.64 | 0.68 |
| 11/11 | 1,667 | 1,676 | 1,662 | 1,664 | +0.67% | 4,500 | 165億1366万 | +4.92% | 13.72 | 0.68 |
| 11/10 | 1,660 | 1,675 | 1,653 | 1,653 | -0.6% | 3,400 | 164億449万 | +4.62% | 13.63 | 0.67 |
| 11/09 | 1,677 | 1,695 | 1,663 | 1,663 | -0.83% | 8,700 | 165億373万 | +5.65% | 13.72 | 0.68 |
| 11/06 | 1,653 | 1,680 | 1,642 | 1,677 | +1.33% | 13,100 | 166億4267万 | +7.02% | 13.83 | 0.68 |
| 11/05 | 1,671 | 1,689 | 1,612 | 1,655 | -2.01% | 16,400 | 164億2434万 | +6.09% | 13.65 | 0.68 |
| 11/04 | 1,712 | 1,712 | 1,673 | 1,689 | -0.59% | 6,000 | 167億6176万 | +8.62% | 13.93 | 0.69 |
| 11/02 | 1,677 | 1,699 | 1,672 | 1,699 | +1.61% | 10,700 | 168億6100万 | +9.68% | 14.01 | 0.69 |
