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 | 4,130 | 4,140 | 4,075 | 4,085 | -0.85% | 2,900 | 104億2878万 | -4.82% | 6.76 | 0.89 |
| 03/30 | 4,150 | 4,150 | 4,035 | 4,120 | -0.72% | 4,300 | 105億1813万 | -4.25% | 6.82 | 0.89 |
| 03/29 | 4,155 | 4,155 | 4,120 | 4,150 | -0.95% | 2,100 | 105億9472万 | -3.94% | 6.87 | 0.9 |
| 03/28 | 4,215 | 4,215 | 4,165 | 4,190 | -0.24% | 2,500 | 106億9684万 | -3.39% | 6.93 | 0.91 |
| 03/25 | 4,210 | 4,215 | 4,165 | 4,200 | 0% | 900 | 107億2237万 | -3.43% | 6.95 | 0.91 |
| 03/24 | 4,180 | 4,220 | 4,180 | 4,200 | -0.24% | 2,000 | 107億2237万 | -3.71% | 6.95 | 0.91 |
| 03/23 | 4,180 | 4,250 | 4,165 | 4,210 | +0.36% | 2,400 | 107億4790万 | -3.73% | 6.96 | 0.91 |
| 03/22 | 4,270 | 4,270 | 4,180 | 4,195 | +0.84% | 4,000 | 107億960万 | -4.42% | 6.94 | 0.91 |
| 03/18 | 4,215 | 4,250 | 4,160 | 4,160 | -2.12% | 7,200 | 106億2025万 | -5.65% | 6.88 | 0.9 |
| 03/17 | 4,290 | 4,320 | 4,250 | 4,250 | -0.82% | 5,700 | 108億5002万 | -4.02% | 7.03 | 0.92 |
| 03/16 | 4,255 | 4,300 | 4,255 | 4,285 | -0.23% | 1,900 | 109億3937万 | -3.49% | 7.09 | 0.93 |
| 03/15 | 4,255 | 4,305 | 4,255 | 4,295 | +0.47% | 1,800 | 109億6490万 | -3.46% | 7.1 | 0.93 |
| 03/14 | 4,275 | 4,280 | 4,200 | 4,275 | +0.23% | 4,600 | 109億1384万 | -4.38% | 7.07 | 0.93 |
| 03/11 | 4,215 | 4,300 | 4,190 | 4,265 | 0% | 4,000 | 108億8831万 | -5.01% | 7.06 | 0.92 |
| 03/10 | 4,275 | 4,295 | 4,250 | 4,265 | -0.23% | 3,500 | 108億8831万 | -5.52% | 7.06 | 0.92 |
| 03/09 | 4,285 | 4,285 | 4,215 | 4,275 | -1.72% | 3,500 | 109億1384万 | -5.9% | 7.07 | 0.93 |
| 03/08 | 4,330 | 4,350 | 4,200 | 4,350 | 0% | 5,500 | 111億531万 | -4.86% | 7.2 | 0.94 |
| 03/07 | 4,375 | 4,445 | 4,335 | 4,350 | -1.14% | 5,900 | 111億531万 | -5.37% | 7.2 | 0.94 |
| 03/04 | 4,400 | 4,405 | 4,355 | 4,400 | -0.11% | 3,600 | 112億3296万 | -4.64% | 7.28 | 0.95 |
| 03/03 | 4,490 | 4,490 | 4,370 | 4,405 | -1.78% | 2,600 | 112億4572万 | -4.82% | 7.29 | 0.96 |
| 03/02 | 4,455 | 4,495 | 4,400 | 4,485 | +1.24% | 3,900 | 114億4996万 | -3.3% | 7.42 | 0.97 |
| 03/01 | 4,475 | 4,475 | 4,425 | 4,430 | -1.45% | 1,300 | 113億955万 | -4.51% | 7.33 | 0.96 |
| 02/29 | 4,495 | 4,495 | 4,435 | 4,495 | +0.33% | 1,600 | 114億7549万 | -3.21% | 7.44 | 0.97 |
| 02/26 | 4,480 | 4,520 | 4,400 | 4,480 | +0.11% | 3,600 | 114億3719万 | -3.41% | 7.41 | 0.97 |
| 02/25 | 4,425 | 4,520 | 4,400 | 4,475 | +2.4% | 4,000 | 114億2443万 | -3.2% | 7.4 | 0.97 |
| 02/24 | 4,480 | 4,480 | 4,355 | 4,370 | -3.96% | 1,500 | 111億5637万 | -5.19% | 7.23 | 0.95 |
| 02/23 | 4,635 | 4,635 | 4,550 | 4,550 | -0.66% | 2,300 | 116億1590万 | -1.26% | 7.53 | 0.99 |
| 02/22 | 4,490 | 4,580 | 4,490 | 4,580 | +2.23% | 3,900 | 116億9249万 | -0.35% | 7.58 | 0.99 |
| 02/19 | 4,500 | 4,505 | 4,435 | 4,480 | -1.21% | 2,000 | 114億3719万 | -2.46% | 7.41 | 0.97 |
| 02/18 | 4,540 | 4,565 | 4,460 | 4,535 | +1.68% | 3,300 | 115億7761万 | -1.41% | 7.5 | 0.98 |
| 02/17 | 4,540 | 4,550 | 4,310 | 4,460 | -3.25% | 4,800 | 113億8613万 | -3.25% | 7.38 | 0.97 |
| 02/16 | 4,695 | 4,710 | 4,605 | 4,610 | -1.91% | 3,300 | 117億6908万 | +0.02% | 7.63 | 1 |
| 02/15 | 4,730 | 4,730 | 4,500 | 4,700 | +1.29% | 3,100 | 119億9884万 | +1.78% | 7.77 | 1.02 |
| 02/12 | 4,340 | 4,640 | 4,235 | 4,640 | +1.98% | 8,900 | 118億4566万 | +0.45% | 7.68 | 1.01 |
| 02/10 | 4,470 | 4,575 | 4,320 | 4,550 | +1% | 8,100 | 116億1590万 | -1.66% | 7.53 | 0.99 |
| 02/09 | 4,705 | 4,710 | 4,440 | 4,505 | -7.21% | 9,100 | 115億102万 | -2.89% | 7.45 | 0.98 |
| 02/08 | 4,650 | 4,895 | 4,505 | 4,855 | +2.21% | 8,600 | 123億9455万 | +4.27% | 8.03 | 1.05 |
| 02/05 | 4,710 | 4,775 | 4,660 | 4,750 | -2.06% | 7,300 | 121億2649万 | +1.87% | 7.86 | 1.03 |
| 02/04 | 4,900 | 4,945 | 4,660 | 4,850 | -2.9% | 18,000 | 123億8178万 | +3.68% | 8.02 | 1.05 |
| 02/03 | 4,985 | 5,020 | 4,800 | 4,995 | +0.1% | 9,200 | 127億5196万 | +6.62% | 8.26 | 1.08 |
| 02/02 | 5,050 | 5,050 | 4,950 | 4,990 | +0.2% | 9,000 | 127億3920万 | +6.6% | 8.25 | 1.08 |
| 02/01 | 4,985 | 4,990 | 4,785 | 4,980 | +4.18% | 9,000 | 127億1367万 | +6.46% | 8.24 | 1.08 |
| 01/29 | 4,800 | 4,835 | 4,640 | 4,780 | +0.74% | 6,800 | 122億308万 | +2.05% | 7.91 | 1.04 |
| 01/28 | 4,660 | 4,745 | 4,650 | 4,745 | +2.04% | 3,600 | 121億1372万 | +0.94% | 7.85 | 1.03 |
| 01/27 | 4,645 | 4,655 | 4,575 | 4,650 | +3.1% | 3,000 | 118億7119万 | -1.52% | 7.69 | 1.01 |
| 01/26 | 4,540 | 4,565 | 4,480 | 4,510 | -1.42% | 6,300 | 115億1378万 | -5.15% | 7.46 | 0.98 |
| 01/25 | 4,485 | 4,580 | 4,420 | 4,575 | +5.29% | 5,800 | 116億7972万 | -4.29% | 7.57 | 0.99 |
| 01/22 | 4,280 | 4,345 | 4,190 | 4,345 | +6.23% | 4,000 | 110億9255万 | -9.52% | 7.19 | 0.94 |
| 01/21 | 4,120 | 4,270 | 4,070 | 4,090 | -0.85% | 9,500 | 104億4154万 | -15.41% | 6.77 | 0.89 |
| 01/20 | 4,380 | 4,380 | 4,115 | 4,125 | -4.95% | 7,700 | 105億3090万 | -15.44% | 6.82 | 0.89 |
| 01/19 | 4,270 | 4,400 | 4,270 | 4,340 | +2% | 4,100 | 110億7978万 | -11.72% | 7.18 | 0.94 |
| 01/18 | 4,325 | 4,375 | 4,245 | 4,255 | -5.55% | 7,700 | 108億6278万 | -14.06% | 7.04 | 0.92 |
| 01/15 | 4,730 | 4,755 | 4,505 | 4,505 | -3.33% | 4,500 | 115億102万 | -9.76% | 7.45 | 0.98 |
| 01/14 | 4,570 | 4,695 | 4,490 | 4,660 | -2.51% | 6,300 | 118億9672万 | -7.25% | 7.71 | 1.01 |
| 01/13 | 4,585 | 4,780 | 4,575 | 4,780 | +7.54% | 2,800 | 122億308万 | -5.35% | 7.91 | 1.04 |
| 01/12 | 4,815 | 4,835 | 4,405 | 4,445 | -8.07% | 14,800 | 113億4784万 | -12.41% | 7.35 | 0.96 |
| 01/08 | 4,665 | 4,880 | 4,665 | 4,835 | +2.22% | 7,900 | 123億4349万 | -5.31% | 8 | 1.05 |
| 01/07 | 4,815 | 4,815 | 4,605 | 4,730 | -1.87% | 8,300 | 120億7543万 | -7.67% | 7.82 | 1.03 |
| 01/06 | 4,800 | 4,835 | 4,740 | 4,820 | -0.72% | 7,700 | 123億519万 | -6.41% | 7.97 | 1.05 |
| 01/05 | 4,865 | 4,900 | 4,835 | 4,855 | -1.62% | 3,400 | 123億9455万 | -6.15% | 8.03 | 1.05 |
| 01/04 | 5,010 | 5,060 | 4,900 | 4,935 | -2.08% | 5,400 | 125億9878万 | -4.88% | 8.16 | 1.07 |
| 2015 |
| 12/30 | 5,140 | 5,140 | 5,000 | 5,040 | -1.37% | 2,200 | 128億6684万 | -3.02% | 8.34 | 1.09 |
| 12/29 | 5,020 | 5,120 | 4,955 | 5,110 | +1.79% | 1,800 | 130億4555万 | -1.77% | 8.45 | 1.11 |
| 12/28 | 4,915 | 5,070 | 4,915 | 5,020 | +2.14% | 1,800 | 128億1578万 | -3.14% | 8.3 | 1.09 |
| 12/25 | 4,830 | 5,030 | 4,830 | 4,915 | +0.31% | 7,400 | 125億4772万 | -4.78% | 8.13 | 1.07 |
| 12/24 | 5,130 | 5,150 | 4,870 | 4,900 | -4.67% | 14,200 | 125億943万 | -4.54% | 8.11 | 1.06 |
| 12/22 | 5,140 | 5,150 | 5,100 | 5,140 | -1.15% | 4,500 | 131億2214万 | +0.71% | 8.5 | 1.11 |
| 12/21 | 5,270 | 5,300 | 5,040 | 5,200 | -1.14% | 9,100 | 132億7531万 | +2.65% | 8.6 | 1.13 |
| 12/18 | 5,480 | 5,600 | 5,200 | 5,260 | -4.01% | 13,400 | 134億2849万 | +4.68% | 8.7 | 1.14 |
| 12/17 | 5,190 | 5,550 | 5,180 | 5,480 | +6.61% | 21,500 | 139億9014万 | +10.02% | 9.07 | 1.19 |
| 12/16 | 5,120 | 5,190 | 5,080 | 5,140 | +0.39% | 4,300 | 131億2214万 | +4.28% | 8.5 | 1.11 |
| 12/15 | 5,210 | 5,210 | 5,050 | 5,120 | -1.16% | 10,500 | 130億7108万 | +4.7% | 8.47 | 1.11 |
| 12/14 | 5,080 | 5,180 | 4,975 | 5,180 | +0.19% | 9,300 | 132億2426万 | +6.67% | 8.57 | 1.12 |
| 12/11 | 5,090 | 5,180 | 5,090 | 5,170 | +2.17% | 3,400 | 131億9873万 | +7.24% | 8.55 | 1.12 |
| 12/10 | 5,110 | 5,160 | 5,020 | 5,060 | -2.88% | 8,500 | 129億1790万 | +5.7% | 8.37 | 1.1 |
| 12/09 | 5,220 | 5,250 | 5,080 | 5,210 | -1.51% | 7,700 | 133億84万 | +9.52% | 8.62 | 1.13 |
| 12/08 | 5,360 | 5,390 | 5,290 | 5,290 | -0.38% | 3,400 | 135億508万 | +12.31% | 8.75 | 1.15 |
| 12/07 | 5,380 | 5,450 | 5,300 | 5,310 | 0% | 7,800 | 135億5614万 | +14.37% | 8.78 | 1.15 |
| 12/04 | 5,340 | 5,360 | 5,220 | 5,310 | -1.67% | 8,100 | 135億5614万 | +15.96% | 8.78 | 1.15 |
| 12/03 | 5,250 | 5,410 | 5,220 | 5,400 | +3.65% | 9,400 | 137億8590万 | +19.63% | 8.93 | 1.17 |
| 12/02 | 5,270 | 5,290 | 5,150 | 5,210 | -1.14% | 5,700 | 133億84万 | +17.21% | 8.62 | 1.13 |
| 12/01 | 5,280 | 5,330 | 5,220 | 5,270 | -2.41% | 7,400 | 134億5402万 | +20.26% | 8.72 | 1.14 |
| 11/30 | 5,410 | 5,470 | 5,300 | 5,400 | +0.19% | 10,100 | 137億8590万 | +25.06% | 8.93 | 1.17 |
| 11/27 | 5,240 | 5,400 | 5,240 | 5,390 | +2.86% | 9,500 | 137億6037万 | +26.94% | 8.92 | 1.17 |
| 11/26 | 5,160 | 5,290 | 5,110 | 5,240 | +1.55% | 12,100 | 133億7743万 | +25.57% | 8.67 | 1.14 |
| 11/25 | 5,110 | 5,300 | 5,060 | 5,160 | 0% | 12,100 | 131億7320万 | +25.73% | 8.54 | 1.12 |
| 11/24 | 4,790 | 5,250 | 4,790 | 5,160 | +10.97% | 31,400 | 131億7320万 | +27.66% | 8.54 | 1.12 |
| 11/20 | 4,490 | 4,650 | 4,440 | 4,650 | +3.56% | 28,600 | 118億7119万 | +16.86% | 7.69 | 1.01 |
| 11/19 | 4,260 | 4,490 | 4,220 | 4,490 | +7.16% | 16,400 | 114億6272万 | +13.96% | 7.43 | 0.97 |
| 11/18 | 4,230 | 4,280 | 4,160 | 4,190 | +0.36% | 8,000 | 106億9684万 | +7.41% | 6.93 | 0.91 |
| 11/17 | 4,205 | 4,230 | 4,110 | 4,175 | -0.12% | 5,200 | 106億5854万 | +7.71% | 6.91 | 0.91 |
| 11/16 | 4,140 | 4,190 | 4,090 | 4,180 | 0% | 5,600 | 106億7131万 | +8.54% | 6.91 | 0.91 |
| 11/13 | 4,160 | 4,200 | 4,160 | 4,180 | +0.24% | 3,200 | 106億7131万 | +9.22% | 6.91 | 0.91 |
| 11/12 | 4,160 | 4,175 | 4,150 | 4,170 | +0.24% | 3,500 | 106億4578万 | +9.71% | 6.9 | 0.9 |
| 11/11 | 4,170 | 4,200 | 4,150 | 4,160 | -0.12% | 4,500 | 106億2025万 | +10.2% | 6.88 | 0.9 |
| 11/10 | 4,200 | 4,225 | 4,150 | 4,165 | -2.46% | 4,200 | 106億3302万 | +11.13% | 6.89 | 0.9 |
| 11/09 | 4,300 | 4,300 | 4,185 | 4,270 | -1.16% | 5,100 | 109億107万 | +14.78% | 7.06 | 0.93 |
| 11/06 | 4,340 | 4,340 | 4,175 | 4,320 | 0% | 10,500 | 110億2872万 | +17.07% | 7.15 | 0.94 |
| 11/05 | 4,295 | 4,320 | 4,215 | 4,320 | +0.58% | 7,100 | 110億2872万 | +18.19% | 7.15 | 0.94 |
| 11/04 | 4,040 | 4,295 | 4,040 | 4,295 | +6.18% | 23,100 | 109億6490万 | +18.65% | 7.11 | 0.93 |
