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 | 1,255 | 1,256 | 1,236 | 1,237 | -1.28% | 285,300 | 1576億404万 | +0.41% | 12.76 | 0.57 |
| 03/30 | 1,267 | 1,273 | 1,250 | 1,253 | -1.65% | 169,500 | 1596億4258万 | +1.95% | 12.92 | 0.58 |
| 03/29 | 1,259 | 1,274 | 1,257 | 1,274 | -0.47% | 162,600 | 1623億1815万 | +3.92% | 13.14 | 0.59 |
| 03/28 | 1,272 | 1,280 | 1,259 | 1,280 | +1.43% | 172,400 | 1630億8260万 | +4.83% | 13.2 | 0.59 |
| 03/25 | 1,258 | 1,264 | 1,244 | 1,262 | +0.72% | 192,900 | 1607億8925万 | +3.7% | 13.02 | 0.59 |
| 03/24 | 1,251 | 1,262 | 1,249 | 1,253 | -0.48% | 233,200 | 1596億4258万 | +3.13% | 12.92 | 0.58 |
| 03/23 | 1,284 | 1,286 | 1,256 | 1,259 | -1.72% | 173,600 | 1604億703万 | +3.96% | 12.99 | 0.58 |
| 03/22 | 1,279 | 1,293 | 1,262 | 1,281 | +2.48% | 159,800 | 1632億1001万 | +6.04% | 13.21 | 0.59 |
| 03/18 | 1,255 | 1,269 | 1,239 | 1,250 | -0.71% | 340,800 | 1592億6035万 | +3.82% | 12.89 | 0.58 |
| 03/17 | 1,268 | 1,286 | 1,246 | 1,259 | +0.4% | 234,600 | 1604億703万 | +5.09% | 12.99 | 0.58 |
| 03/16 | 1,250 | 1,266 | 1,250 | 1,254 | -0.48% | 154,900 | 1597億6998万 | +4.94% | 12.93 | 0.58 |
| 03/15 | 1,269 | 1,271 | 1,254 | 1,260 | -0.79% | 205,200 | 1605億3443万 | +5.53% | 13 | 0.58 |
| 03/14 | 1,261 | 1,272 | 1,254 | 1,270 | +1.93% | 172,600 | 1618億852万 | +6.28% | 13.1 | 0.59 |
| 03/11 | 1,230 | 1,252 | 1,226 | 1,246 | +0.65% | 328,900 | 1587億5072万 | +4.18% | 12.85 | 0.58 |
| 03/10 | 1,225 | 1,239 | 1,222 | 1,238 | +2.65% | 241,100 | 1577億3145万 | +3.34% | 12.77 | 0.57 |
| 03/09 | 1,209 | 1,221 | 1,184 | 1,206 | -1.39% | 266,100 | 1536億5439万 | +0.5% | 12.44 | 0.56 |
| 03/08 | 1,229 | 1,245 | 1,209 | 1,223 | -0.33% | 379,700 | 1558億2033万 | +1.16% | 12.61 | 0.57 |
| 03/07 | 1,224 | 1,236 | 1,221 | 1,227 | +0.9% | 251,500 | 1563億2996万 | +0.74% | 12.66 | 0.57 |
| 03/04 | 1,205 | 1,218 | 1,184 | 1,216 | +0.5% | 342,900 | 1549億2847万 | -0.82% | 12.54 | 0.56 |
| 03/03 | 1,198 | 1,217 | 1,198 | 1,210 | +0.41% | 143,000 | 1541億6402万 | -1.87% | 12.48 | 0.56 |
| 03/02 | 1,175 | 1,220 | 1,173 | 1,205 | +5.24% | 251,400 | 1535億2698万 | -2.9% | 12.43 | 0.56 |
| 03/01 | 1,147 | 1,156 | 1,127 | 1,145 | -0.35% | 215,000 | 1458億8248万 | -8.18% | 11.81 | 0.53 |
| 02/29 | 1,195 | 1,199 | 1,149 | 1,149 | -2.05% | 234,200 | 1463億9211万 | -8.59% | 11.85 | 0.53 |
| 02/26 | 1,186 | 1,196 | 1,171 | 1,173 | -0.68% | 200,500 | 1494億4991万 | -7.35% | 12.1 | 0.54 |
| 02/25 | 1,161 | 1,188 | 1,157 | 1,181 | +2.25% | 199,100 | 1504億6918万 | -7.08% | 12.18 | 0.55 |
| 02/24 | 1,146 | 1,169 | 1,137 | 1,155 | -0.6% | 274,500 | 1471億5656万 | -9.55% | 11.91 | 0.54 |
| 02/23 | 1,172 | 1,184 | 1,157 | 1,162 | -0.68% | 146,400 | 1480億4842万 | -9.64% | 11.99 | 0.54 |
| 02/22 | 1,165 | 1,181 | 1,162 | 1,170 | -0.34% | 135,300 | 1490億6769万 | -9.65% | 12.07 | 0.54 |
| 02/19 | 1,179 | 1,200 | 1,162 | 1,174 | -2.17% | 193,400 | 1495億7732万 | -10.04% | 12.11 | 0.54 |
| 02/18 | 1,203 | 1,213 | 1,189 | 1,200 | +2.3% | 218,800 | 1528億8994万 | -8.68% | 12.38 | 0.56 |
| 02/17 | 1,176 | 1,198 | 1,158 | 1,173 | -0.42% | 244,500 | 1494億4991万 | -11.34% | 12.1 | 0.54 |
| 02/16 | 1,166 | 1,203 | 1,163 | 1,178 | -0.67% | 410,800 | 1500億8695万 | -11.56% | 12.15 | 0.55 |
| 02/15 | 1,156 | 1,193 | 1,128 | 1,186 | +7.72% | 325,100 | 1511億622万 | -11.69% | 12.23 | 0.55 |
| 02/12 | 1,153 | 1,177 | 1,101 | 1,101 | -6.93% | 368,300 | 1402億7652万 | -18.63% | 11.36 | 0.51 |
| 02/10 | 1,221 | 1,231 | 1,164 | 1,183 | -2.95% | 294,700 | 1507億2400万 | -13.52% | 12.2 | 0.55 |
| 02/09 | 1,239 | 1,249 | 1,210 | 1,219 | -5.94% | 191,200 | 1553億1069万 | -11.73% | 12.57 | 0.57 |
| 02/08 | 1,267 | 1,306 | 1,261 | 1,296 | +1.17% | 167,700 | 1651億2113万 | -6.9% | 13.37 | 0.6 |
| 02/05 | 1,272 | 1,286 | 1,259 | 1,281 | -0.62% | 261,300 | 1632億1001万 | -8.63% | 13.21 | 0.59 |
| 02/04 | 1,290 | 1,299 | 1,278 | 1,289 | -0.85% | 236,400 | 1642億2927万 | -8.71% | 13.3 | 0.6 |
| 02/03 | 1,294 | 1,336 | 1,284 | 1,300 | -9.53% | 362,400 | 1656億3077万 | -8.52% | 13.41 | 0.6 |
| 02/02 | 1,445 | 1,452 | 1,426 | 1,437 | -0.83% | 209,300 | 1830億8570万 | +0.56% | 14.82 | 0.67 |
| 02/01 | 1,450 | 1,459 | 1,439 | 1,449 | +1.76% | 225,200 | 1846億1460万 | +1.19% | 14.95 | 0.67 |
| 01/29 | 1,393 | 1,426 | 1,368 | 1,424 | +2.23% | 472,300 | 1814億2939万 | -0.77% | 14.69 | 0.66 |
| 01/28 | 1,395 | 1,410 | 1,386 | 1,393 | -1.14% | 194,000 | 1774億7974万 | -3.13% | 14.37 | 0.65 |
| 01/27 | 1,385 | 1,413 | 1,385 | 1,409 | +3.91% | 347,600 | 1795億1827万 | -2.36% | 14.53 | 0.65 |
| 01/26 | 1,372 | 1,372 | 1,350 | 1,356 | -2.66% | 150,800 | 1727億6563万 | -6.42% | 13.99 | 0.63 |
| 01/25 | 1,396 | 1,406 | 1,379 | 1,393 | +1.68% | 269,200 | 1774億7974万 | -4.26% | 14.37 | 0.65 |
| 01/22 | 1,355 | 1,372 | 1,326 | 1,370 | +5.63% | 236,100 | 1745億4935万 | -6.16% | 14.13 | 0.64 |
| 01/21 | 1,336 | 1,360 | 1,297 | 1,297 | -2.85% | 285,900 | 1652億4854万 | -11.47% | 13.38 | 0.6 |
| 01/20 | 1,376 | 1,386 | 1,335 | 1,335 | -3.12% | 255,100 | 1700億9006万 | -9.43% | 13.77 | 0.62 |
| 01/19 | 1,380 | 1,392 | 1,367 | 1,378 | -0.29% | 380,900 | 1755億6861万 | -7.02% | 14.21 | 0.64 |
| 01/18 | 1,376 | 1,388 | 1,369 | 1,382 | -2.06% | 388,300 | 1760億7824万 | -7.06% | 14.25 | 0.64 |
| 01/15 | 1,432 | 1,446 | 1,405 | 1,411 | +0.36% | 238,700 | 1797億7309万 | -5.56% | 14.55 | 0.65 |
| 01/14 | 1,402 | 1,408 | 1,384 | 1,406 | -2.16% | 378,300 | 1791億3604万 | -6.27% | 14.5 | 0.65 |
| 01/13 | 1,423 | 1,447 | 1,423 | 1,437 | +2.57% | 234,600 | 1830億8570万 | -4.58% | 14.82 | 0.67 |
| 01/12 | 1,412 | 1,431 | 1,401 | 1,401 | -2.51% | 273,300 | 1784億9900万 | -7.34% | 14.45 | 0.65 |
| 01/08 | 1,432 | 1,460 | 1,428 | 1,437 | -0.76% | 380,100 | 1830億8570万 | -5.46% | 14.82 | 0.67 |
| 01/07 | 1,479 | 1,486 | 1,447 | 1,448 | -2.16% | 240,500 | 1844億8719万 | -5.17% | 14.94 | 0.67 |
| 01/06 | 1,499 | 1,512 | 1,465 | 1,480 | -1.27% | 249,700 | 1885億6426万 | -3.39% | 15.27 | 0.69 |
| 01/05 | 1,497 | 1,509 | 1,483 | 1,499 | +0.33% | 213,100 | 1909億8501万 | -2.35% | 15.46 | 0.7 |
| 01/04 | 1,523 | 1,533 | 1,489 | 1,494 | -2.8% | 172,800 | 1903億4797万 | -2.86% | 15.41 | 0.69 |
| 2015 |
| 12/30 | 1,543 | 1,555 | 1,528 | 1,537 | -0.19% | 154,500 | 1958億2653万 | -0.19% | 15.85 | 0.71 |
| 12/29 | 1,513 | 1,542 | 1,505 | 1,540 | +1.52% | 166,700 | 1962億875万 | -0.06% | 15.88 | 0.71 |
| 12/28 | 1,501 | 1,524 | 1,501 | 1,517 | +1.81% | 124,200 | 1932億7836万 | -1.56% | 15.65 | 0.7 |
| 12/25 | 1,514 | 1,514 | 1,485 | 1,490 | -1.46% | 174,800 | 1898億3834万 | -3.37% | 15.37 | 0.69 |
| 12/24 | 1,530 | 1,540 | 1,509 | 1,512 | -0.33% | 159,500 | 1926億4132万 | -2.07% | 15.6 | 0.7 |
| 12/22 | 1,508 | 1,525 | 1,497 | 1,517 | +0.66% | 209,900 | 1932億7836万 | -1.88% | 15.65 | 0.7 |
| 12/21 | 1,508 | 1,517 | 1,486 | 1,507 | -0.86% | 237,500 | 1920億428万 | -2.59% | 15.54 | 0.7 |
| 12/18 | 1,543 | 1,577 | 1,520 | 1,520 | -1.87% | 344,600 | 1936億6059万 | -1.94% | 15.68 | 0.7 |
| 12/17 | 1,556 | 1,566 | 1,540 | 1,549 | +1.71% | 274,200 | 1973億5543万 | -0.13% | 15.98 | 0.72 |
| 12/16 | 1,514 | 1,531 | 1,509 | 1,523 | +1.47% | 248,800 | 1940億4281万 | -1.81% | 15.71 | 0.71 |
| 12/15 | 1,514 | 1,522 | 1,498 | 1,501 | -0.6% | 303,600 | 1912億3983万 | -3.29% | 15.48 | 0.7 |
| 12/14 | 1,492 | 1,514 | 1,483 | 1,510 | -1.31% | 249,500 | 1923億8651万 | -2.83% | 15.57 | 0.7 |
| 12/11 | 1,524 | 1,533 | 1,517 | 1,530 | +1.06% | 422,900 | 1949億3467万 | -1.54% | 15.78 | 0.71 |
| 12/10 | 1,512 | 1,528 | 1,508 | 1,514 | -0.39% | 291,200 | 1928億9614万 | -2.51% | 15.62 | 0.7 |
| 12/09 | 1,535 | 1,544 | 1,500 | 1,520 | -1.62% | 302,000 | 1936億6059万 | -2.12% | 15.68 | 0.7 |
| 12/08 | 1,564 | 1,577 | 1,539 | 1,545 | -1.34% | 196,300 | 1968億4580万 | -0.39% | 15.94 | 0.72 |
| 12/07 | 1,567 | 1,586 | 1,566 | 1,566 | +0.45% | 200,400 | 1995億2137万 | +1.03% | 16.15 | 0.73 |
| 12/04 | 1,562 | 1,576 | 1,553 | 1,559 | -2.01% | 295,700 | 1986億2951万 | +0.71% | 16.08 | 0.72 |
| 12/03 | 1,558 | 1,595 | 1,556 | 1,591 | -0.44% | 364,200 | 2027億658万 | +2.84% | 16.41 | 0.74 |
| 12/02 | 1,615 | 1,616 | 1,594 | 1,598 | -0.99% | 350,400 | 2035億9843万 | +3.5% | 16.48 | 0.74 |
| 12/01 | 1,577 | 1,618 | 1,570 | 1,614 | +3.13% | 455,800 | 2056億3697万 | +4.67% | 16.65 | 0.75 |
| 11/30 | 1,559 | 1,574 | 1,559 | 1,565 | +0.38% | 325,600 | 1993億9396万 | +1.76% | 16.14 | 0.73 |
| 11/27 | 1,560 | 1,567 | 1,550 | 1,559 | -0.06% | 205,100 | 1986億2951万 | +1.56% | 16.08 | 0.72 |
| 11/26 | 1,563 | 1,567 | 1,552 | 1,560 | 0% | 208,700 | 1987億5692万 | +1.83% | 16.09 | 0.72 |
| 11/25 | 1,556 | 1,569 | 1,553 | 1,560 | +0.06% | 286,600 | 1987億5692万 | +2.09% | 16.09 | 0.72 |
| 11/24 | 1,547 | 1,564 | 1,541 | 1,559 | +0.52% | 311,300 | 1986億2951万 | +2.36% | 16.08 | 0.72 |
| 11/20 | 1,542 | 1,551 | 1,532 | 1,551 | +0.58% | 269,200 | 1976億1025万 | +2.11% | 16 | 0.72 |
| 11/19 | 1,550 | 1,556 | 1,537 | 1,542 | +0.33% | 323,600 | 1964億6357万 | +1.72% | 15.9 | 0.71 |
| 11/18 | 1,569 | 1,574 | 1,524 | 1,537 | -1.66% | 425,100 | 1958億2653万 | +1.72% | 15.85 | 0.71 |
| 11/17 | 1,561 | 1,569 | 1,554 | 1,563 | +1.3% | 340,100 | 1991億3914万 | +3.65% | 16.12 | 0.72 |
| 11/16 | 1,539 | 1,549 | 1,534 | 1,543 | -1.03% | 185,900 | 1965億9098万 | +2.46% | 15.91 | 0.72 |
| 11/13 | 1,553 | 1,561 | 1,535 | 1,559 | -0.13% | 313,300 | 1986億2951万 | +3.79% | 16.08 | 0.72 |
| 11/12 | 1,549 | 1,570 | 1,544 | 1,561 | +0.77% | 267,400 | 1988億8433万 | +4.14% | 16.1 | 0.72 |
| 11/11 | 1,530 | 1,555 | 1,524 | 1,549 | +0.65% | 231,900 | 1973億5543万 | +3.68% | 15.98 | 0.72 |
| 11/10 | 1,519 | 1,544 | 1,501 | 1,539 | -0.71% | 243,700 | 1960億8135万 | +3.29% | 15.87 | 0.71 |
| 11/09 | 1,539 | 1,558 | 1,529 | 1,550 | +1.57% | 327,800 | 1974億8284万 | +4.31% | 15.99 | 0.72 |
| 11/06 | 1,510 | 1,530 | 1,502 | 1,526 | +1.33% | 280,100 | 1944億2504万 | +3.04% | 15.74 | 0.71 |
| 11/05 | 1,503 | 1,513 | 1,490 | 1,506 | +0.87% | 274,300 | 1918億7687万 | +2.1% | 15.53 | 0.7 |
| 11/04 | 1,501 | 1,520 | 1,483 | 1,493 | +1.15% | 259,100 | 1902億2056万 | +1.63% | 15.4 | 0.69 |
