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 | 2,697 | 2,708 | 2,645 | 2,645 | -2.15% | 49,500 | 612億4730万 | +0.15% | 8.11 | 1.03 |
| 03/30 | 2,667 | 2,730 | 2,646 | 2,703 | +1.31% | 85,400 | 625億9034万 | +2.78% | 8.29 | 1.05 |
| 03/29 | 2,628 | 2,668 | 2,625 | 2,668 | -1.11% | 39,700 | 617億7989万 | +1.91% | 8.18 | 1.04 |
| 03/28 | 2,714 | 2,714 | 2,670 | 2,698 | +0.94% | 55,300 | 624億7456万 | +3.41% | 8.27 | 1.05 |
| 03/25 | 2,670 | 2,700 | 2,653 | 2,673 | +1.17% | 47,000 | 618億9567万 | +2.97% | 8.19 | 1.04 |
| 03/24 | 2,675 | 2,690 | 2,590 | 2,642 | -1.89% | 105,800 | 611億7784万 | +2.13% | 8.1 | 1.03 |
| 03/23 | 2,727 | 2,745 | 2,673 | 2,693 | -1.07% | 76,100 | 623億5879万 | +4.62% | 8.25 | 1.05 |
| 03/22 | 2,716 | 2,722 | 2,663 | 2,722 | +1.72% | 71,800 | 630億3031万 | +6.33% | 8.34 | 1.06 |
| 03/18 | 2,664 | 2,701 | 2,648 | 2,676 | -0.15% | 53,500 | 619億6514万 | +5.19% | 8.2 | 1.04 |
| 03/17 | 2,635 | 2,737 | 2,635 | 2,680 | +1.75% | 80,400 | 620億5776万 | +6.26% | 8.22 | 1.04 |
| 03/16 | 2,631 | 2,650 | 2,600 | 2,634 | -0.75% | 52,700 | 609億9259万 | +5.07% | 8.07 | 1.02 |
| 03/15 | 2,649 | 2,680 | 2,619 | 2,654 | +0.26% | 39,900 | 614億5571万 | +6.12% | 8.14 | 1.03 |
| 03/14 | 2,660 | 2,671 | 2,635 | 2,647 | +0.15% | 71,200 | 612億9361万 | +5.84% | 8.11 | 1.03 |
| 03/11 | 2,552 | 2,670 | 2,552 | 2,643 | -0.34% | 90,200 | 612億99万 | +5.72% | 8.1 | 1.03 |
| 03/10 | 2,689 | 2,696 | 2,640 | 2,652 | -0.26% | 58,500 | 614億939万 | +6.25% | 8.13 | 1.03 |
| 03/09 | 2,664 | 2,668 | 2,594 | 2,659 | -1.77% | 63,600 | 615億7149万 | +6.53% | 8.15 | 1.03 |
| 03/08 | 2,712 | 2,749 | 2,660 | 2,707 | -0.18% | 57,400 | 626億8297万 | +8.37% | 8.3 | 1.05 |
| 03/07 | 2,698 | 2,730 | 2,698 | 2,712 | +0.18% | 28,000 | 627億9875万 | +8.48% | 8.31 | 1.05 |
| 03/04 | 2,635 | 2,715 | 2,635 | 2,707 | +2.89% | 67,300 | 626億8297万 | +8.32% | 8.3 | 1.05 |
| 03/03 | 2,621 | 2,647 | 2,607 | 2,631 | -0.04% | 23,600 | 609億2312万 | +5.41% | 8.06 | 1.02 |
| 03/02 | 2,602 | 2,640 | 2,580 | 2,632 | +3.66% | 52,000 | 609億4628万 | +5.41% | 8.07 | 1.02 |
| 03/01 | 2,478 | 2,548 | 2,478 | 2,539 | +2.38% | 64,000 | 587億9278万 | +1.8% | 7.78 | 0.99 |
| 02/29 | 2,490 | 2,531 | 2,477 | 2,480 | +0.24% | 49,700 | 574億2658万 | -0.64% | 7.6 | 0.96 |
| 02/26 | 2,453 | 2,487 | 2,424 | 2,474 | +1.23% | 64,200 | 572億8765万 | -1.04% | 7.58 | 0.96 |
| 02/25 | 2,440 | 2,473 | 2,410 | 2,444 | +2.26% | 58,300 | 565億9297万 | -2.2% | 7.49 | 0.95 |
| 02/24 | 2,356 | 2,457 | 2,347 | 2,390 | +0.34% | 82,400 | 553億4255万 | -4.44% | 7.33 | 0.93 |
| 02/23 | 2,450 | 2,497 | 2,369 | 2,382 | -2.46% | 53,100 | 551億5731万 | -5.1% | 7.3 | 0.93 |
| 02/22 | 2,371 | 2,464 | 2,367 | 2,442 | +2.3% | 51,900 | 565億4666万 | -3.13% | 7.49 | 0.95 |
| 02/19 | 2,397 | 2,436 | 2,359 | 2,387 | -2.01% | 46,200 | 552億7309万 | -5.65% | 7.32 | 0.93 |
| 02/18 | 2,400 | 2,456 | 2,381 | 2,436 | +5.23% | 51,800 | 564億772万 | -4.06% | 7.47 | 0.95 |
| 02/17 | 2,327 | 2,401 | 2,283 | 2,315 | -1.74% | 78,500 | 536億586万 | -9.32% | 7.1 | 0.9 |
| 02/16 | 2,293 | 2,406 | 2,293 | 2,356 | +1.2% | 51,100 | 545億5525万 | -8.26% | 7.22 | 0.92 |
| 02/15 | 2,266 | 2,359 | 2,250 | 2,328 | +10.02% | 73,500 | 539億689万 | -9.91% | 7.14 | 0.9 |
| 02/12 | 2,267 | 2,286 | 2,111 | 2,116 | -8.68% | 84,900 | 489億9784万 | -18.71% | 6.49 | 0.82 |
| 02/10 | 2,490 | 2,499 | 2,288 | 2,317 | -5.93% | 77,600 | 536億5217万 | -12% | 7.1 | 0.9 |
| 02/09 | 2,544 | 2,549 | 2,454 | 2,463 | -7.89% | 69,700 | 570億3293万 | -7.34% | 7.55 | 0.96 |
| 02/08 | 2,603 | 2,698 | 2,579 | 2,674 | +2.73% | 47,100 | 619億1882万 | -0.15% | 8.2 | 1.04 |
| 02/05 | 2,538 | 2,648 | 2,531 | 2,603 | +1.48% | 38,400 | 602億7476万 | -3.27% | 7.98 | 1.01 |
| 02/04 | 2,593 | 2,606 | 2,565 | 2,565 | -2.91% | 36,600 | 593億9483万 | -5.25% | 7.86 | 1 |
| 02/03 | 2,700 | 2,705 | 2,624 | 2,642 | -2.76% | 49,400 | 611億7784万 | -2.97% | 8.1 | 1.03 |
| 02/02 | 2,716 | 2,739 | 2,695 | 2,717 | -1.42% | 18,700 | 629億1453万 | -0.59% | 8.33 | 1.06 |
| 02/01 | 2,701 | 2,797 | 2,621 | 2,756 | +2.76% | 30,200 | 638億1761万 | +0.51% | 8.45 | 1.07 |
| 01/29 | 2,626 | 2,687 | 2,578 | 2,682 | +1.75% | 44,100 | 621億407万 | -2.44% | 8.22 | 1.04 |
| 01/28 | 2,610 | 2,662 | 2,600 | 2,636 | -0.38% | 35,200 | 610億3890万 | -4.46% | 8.08 | 1.02 |
| 01/27 | 2,631 | 2,656 | 2,610 | 2,646 | +3.4% | 18,700 | 612億7046万 | -4.65% | 8.11 | 1.03 |
| 01/26 | 2,563 | 2,604 | 2,523 | 2,559 | -1.61% | 31,700 | 592億5590万 | -8.31% | 7.84 | 0.99 |
| 01/25 | 2,635 | 2,635 | 2,537 | 2,601 | +1.44% | 35,600 | 602億2844万 | -7.37% | 7.97 | 1.01 |
| 01/22 | 2,500 | 2,566 | 2,500 | 2,564 | +4.95% | 29,300 | 593億7168万 | -9.14% | 7.86 | 1 |
| 01/21 | 2,480 | 2,589 | 2,443 | 2,443 | -2.51% | 52,100 | 565億6981万 | -13.92% | 7.49 | 0.95 |
| 01/20 | 2,598 | 2,625 | 2,506 | 2,506 | -4.39% | 26,000 | 580億2864万 | -12.32% | 7.68 | 0.97 |
| 01/19 | 2,621 | 2,651 | 2,600 | 2,621 | -0.72% | 21,100 | 606億9156万 | -8.87% | 8.03 | 1.02 |
| 01/18 | 2,600 | 2,673 | 2,584 | 2,640 | -1.23% | 29,500 | 611億3152万 | -8.75% | 8.09 | 1.03 |
| 01/15 | 2,678 | 2,717 | 2,662 | 2,673 | +1.71% | 47,000 | 618億9567万 | -8.08% | 8.19 | 1.04 |
| 01/14 | 2,674 | 2,707 | 2,580 | 2,628 | -4.99% | 81,400 | 608億5365万 | -10.09% | 8.06 | 1.02 |
| 01/13 | 2,690 | 2,776 | 2,690 | 2,766 | +2.41% | 34,600 | 640億4916万 | -5.95% | 8.48 | 1.07 |
| 01/12 | 2,749 | 2,769 | 2,699 | 2,701 | -1.71% | 49,200 | 625億4403万 | -8.63% | 8.28 | 1.05 |
| 01/08 | 2,756 | 2,790 | 2,734 | 2,748 | -1.86% | 66,800 | 636億3236万 | -7.51% | 8.42 | 1.07 |
| 01/07 | 2,852 | 2,862 | 2,793 | 2,800 | -2.41% | 46,800 | 648億3646万 | -6.13% | 8.58 | 1.09 |
| 01/06 | 2,936 | 2,958 | 2,854 | 2,869 | -3.01% | 40,300 | 664億3422万 | -4.14% | 8.79 | 1.11 |
| 01/05 | 2,926 | 2,977 | 2,919 | 2,958 | +0.51% | 36,700 | 684億9509万 | -1.3% | 9.07 | 1.15 |
| 01/04 | 2,984 | 3,035 | 2,941 | 2,943 | -2.06% | 34,000 | 681億4776万 | -1.83% | 9.02 | 1.14 |
| 2015 |
| 12/30 | 3,010 | 3,020 | 2,980 | 3,005 | -0.17% | 24,800 | 695億8342万 | +0.2% | 9.21 | 1.17 |
| 12/29 | 2,974 | 3,020 | 2,953 | 3,010 | +1.83% | 28,600 | 696億9920万 | +0.4% | 9.23 | 1.17 |
| 12/28 | 2,897 | 2,960 | 2,897 | 2,956 | +2.14% | 18,200 | 684億4878万 | -1.27% | 9.06 | 1.15 |
| 12/25 | 2,997 | 2,997 | 2,885 | 2,894 | -1.8% | 30,900 | 670億1312万 | -3.31% | 8.87 | 1.12 |
| 12/24 | 2,941 | 2,975 | 2,934 | 2,947 | +0.55% | 46,000 | 682億4038万 | -1.57% | 9.03 | 1.15 |
| 12/22 | 2,920 | 2,951 | 2,888 | 2,931 | +0.34% | 58,100 | 678億6989万 | -2.1% | 8.98 | 1.14 |
| 12/21 | 2,986 | 2,986 | 2,900 | 2,921 | -4.07% | 73,600 | 676億3833万 | -2.31% | 8.95 | 1.13 |
| 12/18 | 3,045 | 3,125 | 3,035 | 3,045 | -0.33% | 70,700 | 705億966万 | +1.98% | 9.33 | 1.18 |
| 12/17 | 3,050 | 3,085 | 3,015 | 3,055 | +2.83% | 53,300 | 707億4121万 | +2.55% | 9.36 | 1.19 |
| 12/16 | 2,975 | 2,993 | 2,925 | 2,971 | +0.85% | 72,500 | 687億9612万 | -0.07% | 9.11 | 1.15 |
| 12/15 | 2,995 | 3,025 | 2,937 | 2,946 | -0.67% | 52,900 | 682億1722万 | -0.77% | 9.03 | 1.14 |
| 12/14 | 2,919 | 2,970 | 2,892 | 2,966 | +0.27% | 45,300 | 686億8034万 | -0.1% | 9.09 | 1.15 |
| 12/11 | 2,908 | 2,966 | 2,908 | 2,958 | 0% | 73,100 | 684億9509万 | -0.27% | 9.07 | 1.15 |
| 12/10 | 2,975 | 3,000 | 2,947 | 2,958 | -2.86% | 98,400 | 684億9509万 | -0.1% | 9.07 | 1.15 |
| 12/09 | 2,990 | 3,075 | 2,981 | 3,045 | +1.16% | 67,600 | 705億966万 | +3.05% | 9.33 | 1.18 |
| 12/08 | 3,050 | 3,050 | 2,979 | 3,010 | -1.47% | 53,200 | 696億9920万 | +2.28% | 9.23 | 1.17 |
| 12/07 | 3,075 | 3,095 | 3,045 | 3,055 | -0.49% | 42,600 | 707億4121万 | +4.05% | 9.36 | 1.19 |
| 12/04 | 3,100 | 3,110 | 3,040 | 3,070 | -2.07% | 61,600 | 710億8855万 | +4.92% | 9.41 | 1.19 |
| 12/03 | 3,065 | 3,145 | 3,060 | 3,135 | +1.62% | 91,900 | 725億9369万 | +7.51% | 9.61 | 1.22 |
| 12/02 | 3,050 | 3,100 | 3,045 | 3,085 | +1.15% | 69,100 | 714億3589万 | +6.31% | 9.46 | 1.2 |
| 12/01 | 3,030 | 3,070 | 3,005 | 3,050 | +0.16% | 64,700 | 706億2544万 | +5.46% | 9.35 | 1.19 |
| 11/30 | 2,977 | 3,045 | 2,975 | 3,045 | +2.7% | 117,600 | 705億966万 | +5.66% | 9.33 | 1.18 |
| 11/27 | 2,998 | 3,010 | 2,955 | 2,965 | -0.6% | 81,900 | 686億5719万 | +3.31% | 9.09 | 1.15 |
| 11/26 | 2,981 | 3,000 | 2,979 | 2,983 | +0.07% | 54,200 | 690億7399万 | +4.26% | 9.14 | 1.16 |
| 11/25 | 2,980 | 2,993 | 2,956 | 2,981 | +0.27% | 60,300 | 690億2768万 | +4.71% | 9.14 | 1.16 |
| 11/24 | 2,894 | 2,978 | 2,894 | 2,973 | +2.69% | 63,500 | 688億4243万 | +4.87% | 9.11 | 1.16 |
| 11/20 | 2,917 | 2,924 | 2,880 | 2,895 | -1.56% | 40,900 | 670億3627万 | +2.51% | 8.87 | 1.12 |
| 11/19 | 2,937 | 2,963 | 2,936 | 2,941 | +0.68% | 50,000 | 681億144万 | +4.44% | 9.02 | 1.14 |
| 11/18 | 2,948 | 2,948 | 2,905 | 2,921 | -0.71% | 39,100 | 676億3833万 | +4.25% | 8.95 | 1.13 |
| 11/17 | 2,891 | 2,947 | 2,875 | 2,942 | +4.1% | 71,800 | 681億2460万 | +5.45% | 9.02 | 1.14 |
| 11/16 | 2,771 | 2,837 | 2,771 | 2,826 | -0.35% | 49,700 | 654億3852万 | +1.65% | 8.66 | 1.1 |
| 11/13 | 2,810 | 2,844 | 2,796 | 2,836 | -1.05% | 81,700 | 656億7008万 | +2.38% | 8.69 | 1.1 |
| 11/12 | 2,871 | 2,900 | 2,848 | 2,866 | -0.83% | 80,200 | 663億6475万 | +3.8% | 8.79 | 1.11 |
| 11/11 | 2,868 | 2,909 | 2,865 | 2,890 | -0.1% | 64,100 | 669億2049万 | +5.05% | 8.86 | 1.12 |
| 11/10 | 2,899 | 2,924 | 2,876 | 2,893 | -1.63% | 65,000 | 669億8996万 | +5.7% | 8.87 | 1.12 |
| 11/09 | 2,880 | 2,959 | 2,875 | 2,941 | +2.15% | 106,900 | 681億144万 | +8.05% | 9.02 | 1.14 |
| 11/06 | 2,822 | 2,884 | 2,822 | 2,879 | +1.12% | 51,300 | 666億6578万 | +6.51% | 8.83 | 1.12 |
| 11/05 | 2,819 | 2,863 | 2,819 | 2,847 | +1.21% | 32,200 | 659億2479万 | +5.99% | 8.73 | 1.11 |
| 11/04 | 2,824 | 2,859 | 2,800 | 2,813 | +2.63% | 51,800 | 651億3749万 | +5.47% | 8.62 | 1.09 |
