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 | 1,503 | 1,510 | 1,467 | 1,491 | -1.65% | 405,500 | 1635億831万 | +4.34% | 17.82 | 1.76 |
| 03/30 | 1,492 | 1,529 | 1,490 | 1,516 | +2.29% | 689,500 | 1662億4990万 | +6.54% | 18.12 | 1.79 |
| 03/29 | 1,497 | 1,508 | 1,480 | 1,482 | -0.94% | 489,500 | 1625億2134万 | +4.59% | 17.72 | 1.75 |
| 03/28 | 1,463 | 1,496 | 1,453 | 1,496 | +3.39% | 498,600 | 1640億5663万 | +5.8% | 17.88 | 1.77 |
| 03/25 | 1,478 | 1,484 | 1,445 | 1,447 | -1.3% | 328,600 | 1586億8311万 | +2.7% | 17.3 | 1.71 |
| 03/24 | 1,455 | 1,470 | 1,445 | 1,466 | +2.09% | 549,400 | 1607億6672万 | +4.27% | 17.52 | 1.73 |
| 03/23 | 1,431 | 1,450 | 1,430 | 1,436 | +1.77% | 549,300 | 1574億7682万 | +2.5% | 17.17 | 1.69 |
| 03/22 | 1,428 | 1,460 | 1,368 | 1,411 | -1.81% | 898,200 | 1547億3523万 | +1% | 16.87 | 1.66 |
| 03/18 | 1,434 | 1,449 | 1,426 | 1,437 | +0.84% | 509,600 | 1575億8648万 | +3.16% | 17.18 | 1.7 |
| 03/17 | 1,453 | 1,466 | 1,424 | 1,425 | -1.32% | 428,900 | 1562億7052万 | +2.81% | 17.03 | 1.68 |
| 03/16 | 1,446 | 1,453 | 1,427 | 1,444 | -0.48% | 312,600 | 1583億5412万 | +4.56% | 17.26 | 1.7 |
| 03/15 | 1,419 | 1,468 | 1,416 | 1,451 | +2.26% | 613,800 | 1591億2177万 | +5.45% | 17.34 | 1.71 |
| 03/14 | 1,444 | 1,454 | 1,415 | 1,419 | -1.11% | 432,600 | 1556億1254万 | +3.43% | 16.96 | 1.67 |
| 03/11 | 1,427 | 1,444 | 1,425 | 1,435 | +0.35% | 820,500 | 1573億6715万 | +4.67% | 17.15 | 1.69 |
| 03/10 | 1,374 | 1,445 | 1,372 | 1,430 | +6.24% | 995,600 | 1568億1883万 | +4.38% | 17.09 | 1.69 |
| 03/09 | 1,350 | 1,364 | 1,323 | 1,346 | -2.11% | 684,800 | 1476億710万 | -1.25% | 16.09 | 1.59 |
| 03/08 | 1,380 | 1,383 | 1,350 | 1,375 | -0.72% | 481,600 | 1507億8734万 | +1.1% | 16.44 | 1.62 |
| 03/07 | 1,406 | 1,415 | 1,383 | 1,385 | -2.74% | 428,700 | 1518億8398万 | +2.14% | 16.56 | 1.63 |
| 03/04 | 1,435 | 1,436 | 1,398 | 1,424 | +1.35% | 719,600 | 1561億6085万 | +5.4% | 17.02 | 1.68 |
| 03/03 | 1,406 | 1,411 | 1,386 | 1,405 | -1.47% | 566,200 | 1540億7725万 | +4.54% | 16.8 | 1.66 |
| 03/02 | 1,424 | 1,433 | 1,415 | 1,426 | +1.21% | 573,100 | 1563億8018万 | +6.66% | 17.05 | 1.68 |
| 03/01 | 1,430 | 1,430 | 1,391 | 1,409 | -1.67% | 598,800 | 1545億1590万 | +6.1% | 16.84 | 1.66 |
| 02/29 | 1,451 | 1,453 | 1,405 | 1,433 | +5.29% | 1,213,700 | 1571億4782万 | +8.48% | 17.13 | 1.69 |
| 02/26 | 1,367 | 1,377 | 1,354 | 1,361 | -0.87% | 423,400 | 1492億5205万 | +3.73% | 16.27 | 1.61 |
| 02/25 | 1,355 | 1,385 | 1,349 | 1,373 | +1.93% | 498,100 | 1505億6801万 | +5.13% | 16.41 | 1.62 |
| 02/24 | 1,361 | 1,372 | 1,336 | 1,347 | -1.54% | 646,000 | 1477億1676万 | +3.62% | 16.1 | 1.59 |
| 02/23 | 1,405 | 1,415 | 1,361 | 1,368 | -1.94% | 549,900 | 1500億1970万 | +5.56% | 16.35 | 1.61 |
| 02/22 | 1,372 | 1,414 | 1,355 | 1,395 | +0.43% | 767,300 | 1529億8061万 | +7.97% | 16.68 | 1.65 |
| 02/19 | 1,358 | 1,397 | 1,353 | 1,389 | +2.51% | 914,500 | 1523億2263万 | +7.93% | 16.6 | 1.64 |
| 02/18 | 1,378 | 1,384 | 1,351 | 1,355 | +0.37% | 680,000 | 1485億9407万 | +5.69% | 16.2 | 1.6 |
| 02/17 | 1,327 | 1,355 | 1,320 | 1,350 | +1.73% | 541,700 | 1480億4575万 | +5.55% | 16.14 | 1.59 |
| 02/16 | 1,320 | 1,349 | 1,304 | 1,327 | +0.68% | 746,500 | 1455億2349万 | +4.16% | 15.86 | 1.57 |
| 02/15 | 1,308 | 1,326 | 1,288 | 1,318 | +4.69% | 828,100 | 1445億3652万 | +3.62% | 15.76 | 1.56 |
| 02/12 | 1,278 | 1,316 | 1,257 | 1,259 | -3.45% | 916,100 | 1380億6637万 | -0.87% | 15.05 | 1.49 |
| 02/10 | 1,317 | 1,332 | 1,276 | 1,304 | -0.31% | 902,300 | 1430億123万 | +2.68% | 15.59 | 1.54 |
| 02/09 | 1,324 | 1,347 | 1,278 | 1,308 | -4.46% | 762,500 | 1434億3988万 | +2.99% | 15.64 | 1.54 |
| 02/08 | 1,364 | 1,398 | 1,350 | 1,369 | -1.58% | 1,196,200 | 1501億2936万 | +7.8% | 16.36 | 1.62 |
| 02/05 | 1,394 | 1,397 | 1,357 | 1,391 | -0.22% | 1,248,700 | 1525億4196万 | +9.7% | 16.63 | 1.64 |
| 02/04 | 1,400 | 1,450 | 1,353 | 1,394 | +11.08% | 4,175,900 | 1528億7095万 | +10.11% | 16.66 | 1.64 |
| 02/03 | 1,251 | 1,269 | 1,235 | 1,255 | -1.8% | 757,200 | 1376億2772万 | -0.55% | 15 | 1.48 |
| 02/02 | 1,256 | 1,290 | 1,250 | 1,278 | +0.31% | 256,800 | 1401億4998万 | +1.19% | 15.28 | 1.51 |
| 02/01 | 1,285 | 1,291 | 1,267 | 1,274 | +0.24% | 457,500 | 1397億1132万 | +0.87% | 15.23 | 1.5 |
| 01/29 | 1,246 | 1,274 | 1,237 | 1,271 | +1.92% | 366,600 | 1393億8233万 | +0.55% | 15.19 | 1.5 |
| 01/28 | 1,219 | 1,256 | 1,216 | 1,247 | +1.63% | 282,100 | 1367億5041万 | -1.42% | 14.91 | 1.47 |
| 01/27 | 1,218 | 1,231 | 1,205 | 1,227 | +2% | 296,500 | 1345億5714万 | -3.23% | 14.67 | 1.45 |
| 01/26 | 1,207 | 1,217 | 1,195 | 1,203 | -2.43% | 347,500 | 1319億2521万 | -5.5% | 14.38 | 1.42 |
| 01/25 | 1,237 | 1,244 | 1,212 | 1,233 | +1.73% | 269,000 | 1352億1512万 | -3.45% | 14.74 | 1.45 |
| 01/22 | 1,207 | 1,219 | 1,179 | 1,212 | +1.76% | 611,400 | 1329億1219万 | -5.31% | 14.49 | 1.43 |
| 01/21 | 1,222 | 1,226 | 1,188 | 1,191 | -2.78% | 602,600 | 1306億925万 | -7.17% | 14.24 | 1.41 |
| 01/20 | 1,259 | 1,269 | 1,225 | 1,225 | -2.55% | 364,400 | 1343億3781万 | -4.89% | 14.64 | 1.45 |
| 01/19 | 1,244 | 1,261 | 1,236 | 1,257 | -0.32% | 374,000 | 1378億4704万 | -2.56% | 15.03 | 1.48 |
| 01/18 | 1,240 | 1,263 | 1,236 | 1,261 | -0.71% | 367,500 | 1382億8570万 | -2.32% | 15.07 | 1.49 |
| 01/15 | 1,286 | 1,294 | 1,256 | 1,270 | +0.47% | 380,800 | 1392億7267万 | -1.78% | 15.18 | 1.5 |
| 01/14 | 1,257 | 1,271 | 1,243 | 1,264 | -1.17% | 527,800 | 1386億1469万 | -2.47% | 15.11 | 1.49 |
| 01/13 | 1,259 | 1,283 | 1,254 | 1,279 | +3.81% | 501,800 | 1402億5964万 | -1.54% | 15.29 | 1.51 |
| 01/12 | 1,253 | 1,267 | 1,229 | 1,232 | -3.22% | 367,500 | 1351億546万 | -5.38% | 14.73 | 1.45 |
| 01/08 | 1,258 | 1,287 | 1,252 | 1,273 | +0.87% | 441,000 | 1396億166万 | -2.6% | 15.22 | 1.5 |
| 01/07 | 1,270 | 1,279 | 1,257 | 1,262 | -1.48% | 547,700 | 1383億9536万 | -3.74% | 15.09 | 1.49 |
| 01/06 | 1,299 | 1,318 | 1,274 | 1,281 | -0.47% | 323,100 | 1404億7897万 | -2.59% | 15.31 | 1.51 |
| 01/05 | 1,293 | 1,304 | 1,283 | 1,287 | -1.3% | 282,900 | 1411億3695万 | -2.35% | 15.38 | 1.52 |
| 01/04 | 1,348 | 1,358 | 1,303 | 1,304 | -2.69% | 438,100 | 1430億123万 | -1.21% | 15.59 | 1.54 |
| 2015 |
| 12/30 | 1,323 | 1,349 | 1,311 | 1,340 | +1.67% | 403,500 | 1469億4912万 | +1.28% | 14.14 | 1.4 |
| 12/29 | 1,304 | 1,318 | 1,299 | 1,318 | +1.07% | 245,300 | 1445億3652万 | -0.45% | 13.91 | 1.37 |
| 12/28 | 1,290 | 1,306 | 1,269 | 1,304 | +1.24% | 248,000 | 1430億123万 | -1.66% | 13.76 | 1.36 |
| 12/25 | 1,304 | 1,304 | 1,279 | 1,288 | +0.47% | 246,600 | 1412億4661万 | -3.01% | 13.59 | 1.34 |
| 12/24 | 1,309 | 1,309 | 1,277 | 1,282 | -1.23% | 227,700 | 1405億8863万 | -3.61% | 13.53 | 1.34 |
| 12/22 | 1,300 | 1,304 | 1,282 | 1,298 | -0.08% | 275,400 | 1423億4325万 | -2.7% | 13.7 | 1.35 |
| 12/21 | 1,306 | 1,317 | 1,279 | 1,299 | -1.74% | 283,800 | 1424億5291万 | -2.91% | 13.71 | 1.35 |
| 12/18 | 1,331 | 1,350 | 1,322 | 1,322 | -0.6% | 507,700 | 1449億7517万 | -1.42% | 13.95 | 1.38 |
| 12/17 | 1,344 | 1,344 | 1,320 | 1,330 | +0.91% | 252,900 | 1458億5248万 | -1.04% | 14.03 | 1.39 |
| 12/16 | 1,322 | 1,332 | 1,301 | 1,318 | +2.01% | 286,100 | 1445億3652万 | -2.15% | 13.91 | 1.37 |
| 12/15 | 1,313 | 1,325 | 1,288 | 1,292 | -1.07% | 315,400 | 1416億8527万 | -4.23% | 13.63 | 1.35 |
| 12/14 | 1,280 | 1,309 | 1,280 | 1,306 | +0.31% | 436,100 | 1432億2056万 | -3.47% | 13.78 | 1.36 |
| 12/11 | 1,279 | 1,305 | 1,276 | 1,302 | +2.2% | 572,100 | 1427億8190万 | -3.91% | 13.74 | 1.36 |
| 12/10 | 1,265 | 1,275 | 1,254 | 1,274 | -0.47% | 407,800 | 1397億1132万 | -6.05% | 13.44 | 1.33 |
| 12/09 | 1,300 | 1,317 | 1,271 | 1,280 | -3.18% | 612,600 | 1403億6931万 | -5.74% | 13.51 | 1.33 |
| 12/08 | 1,336 | 1,339 | 1,320 | 1,322 | -0.97% | 252,600 | 1449億7517万 | -2.79% | 13.95 | 1.38 |
| 12/07 | 1,342 | 1,354 | 1,330 | 1,335 | -0.07% | 374,800 | 1464億80万 | -1.84% | 14.09 | 1.39 |
| 12/04 | 1,344 | 1,359 | 1,331 | 1,336 | -2.34% | 489,800 | 1465億1046万 | -1.76% | 14.1 | 1.39 |
| 12/03 | 1,372 | 1,385 | 1,362 | 1,368 | +0.37% | 333,500 | 1500億1970万 | +0.66% | 14.43 | 1.42 |
| 12/02 | 1,360 | 1,371 | 1,347 | 1,363 | +0.22% | 325,800 | 1494億7138万 | +0.52% | 14.38 | 1.42 |
| 12/01 | 1,358 | 1,364 | 1,350 | 1,360 | -0.58% | 371,300 | 1491億4239万 | +0.44% | 14.35 | 1.42 |
| 11/30 | 1,356 | 1,375 | 1,348 | 1,368 | +1.48% | 421,100 | 1500億1970万 | +1.26% | 14.43 | 1.42 |
| 11/27 | 1,351 | 1,362 | 1,340 | 1,348 | +0.15% | 286,500 | 1478億2643万 | 0% | 14.22 | 1.4 |
| 11/26 | 1,357 | 1,366 | 1,341 | 1,346 | -1.46% | 533,800 | 1476億710万 | +0.15% | 14.2 | 1.4 |
| 11/25 | 1,375 | 1,387 | 1,364 | 1,366 | -0.29% | 586,900 | 1498億37万 | +1.79% | 14.41 | 1.42 |
| 11/24 | 1,360 | 1,372 | 1,350 | 1,370 | -0.07% | 420,300 | 1502億3902万 | +2.39% | 14.46 | 1.43 |
| 11/20 | 1,356 | 1,375 | 1,351 | 1,371 | +0.66% | 438,100 | 1503億4869万 | +2.77% | 14.47 | 1.43 |
| 11/19 | 1,350 | 1,371 | 1,340 | 1,362 | +2.33% | 663,700 | 1493億6171万 | +2.33% | 14.37 | 1.42 |
| 11/18 | 1,372 | 1,383 | 1,322 | 1,331 | -3.9% | 1,301,200 | 1459億6215万 | +0.3% | 14.04 | 1.39 |
| 11/17 | 1,390 | 1,405 | 1,366 | 1,385 | -0.43% | 734,400 | 1518億8398万 | +4.53% | 14.61 | 1.44 |
| 11/16 | 1,386 | 1,403 | 1,368 | 1,391 | +0.22% | 547,100 | 1525億4196万 | +5.46% | 14.68 | 1.45 |
| 11/13 | 1,374 | 1,399 | 1,370 | 1,388 | 0% | 630,100 | 1522億1297万 | +5.79% | 14.65 | 1.45 |
| 11/12 | 1,393 | 1,399 | 1,381 | 1,388 | -0.72% | 413,500 | 1522億1297万 | +6.2% | 14.65 | 1.45 |
| 11/11 | 1,365 | 1,404 | 1,365 | 1,398 | +1.45% | 560,500 | 1533億960万 | +7.46% | 14.75 | 1.46 |
| 11/10 | 1,371 | 1,386 | 1,362 | 1,378 | -0.51% | 590,000 | 1511億1633万 | +6.41% | 14.54 | 1.44 |
| 11/09 | 1,388 | 1,392 | 1,353 | 1,385 | +1.47% | 860,300 | 1518億8398万 | +7.45% | 14.61 | 1.44 |
| 11/06 | 1,360 | 1,385 | 1,316 | 1,365 | +3.1% | 1,331,700 | 1496億9071万 | +6.31% | 14.4 | 1.42 |
| 11/05 | 1,324 | 1,353 | 1,318 | 1,324 | +0.23% | 421,500 | 1451億9450万 | +3.52% | 13.97 | 1.38 |
| 11/04 | 1,341 | 1,347 | 1,315 | 1,321 | -0.08% | 457,800 | 1448億6551万 | +3.77% | 13.94 | 1.38 |
