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 | 2,091 | 2,101 | 2,040 | 2,041 | -1.78% | 229,100 | 1411億7597万 | -2.53% | 21.81 | 1.29 |
| 03/30 | 2,085 | 2,100 | 2,072 | 2,078 | -0.57% | 190,300 | 1437億3526万 | -0.53% | 22.2 | 1.31 |
| 03/29 | 2,104 | 2,116 | 2,080 | 2,090 | -2.15% | 206,300 | 1445億6530万 | +0.34% | 22.33 | 1.32 |
| 03/28 | 2,127 | 2,136 | 2,103 | 2,136 | +1.91% | 175,500 | 1477億4712万 | +2.84% | 22.82 | 1.35 |
| 03/25 | 2,120 | 2,128 | 2,090 | 2,096 | -0.8% | 149,100 | 1449億8032万 | +1.35% | 22.39 | 1.32 |
| 03/24 | 2,118 | 2,128 | 2,099 | 2,113 | -0.33% | 226,400 | 1461億5621万 | +2.47% | 22.58 | 1.33 |
| 03/23 | 2,141 | 2,160 | 2,116 | 2,120 | -1.67% | 198,600 | 1466億4040万 | +3.26% | 22.65 | 1.34 |
| 03/22 | 2,177 | 2,197 | 2,141 | 2,156 | -1.42% | 426,400 | 1491億3052万 | +5.38% | 23.04 | 1.36 |
| 03/18 | 2,184 | 2,203 | 2,172 | 2,187 | +0.14% | 446,200 | 1512億7479万 | +7.26% | 23.37 | 1.38 |
| 03/17 | 2,180 | 2,199 | 2,167 | 2,184 | +1.77% | 464,300 | 1510億6728万 | +7.85% | 23.34 | 1.38 |
| 03/16 | 2,136 | 2,168 | 2,126 | 2,146 | -0.46% | 327,200 | 1484億3882万 | +6.45% | 22.93 | 1.35 |
| 03/15 | 2,132 | 2,183 | 2,120 | 2,156 | +0.75% | 402,400 | 1491億3052万 | +7.32% | 23.04 | 1.36 |
| 03/14 | 2,138 | 2,157 | 2,110 | 2,140 | +1.42% | 264,900 | 1480億2380万 | +6.73% | 22.87 | 1.35 |
| 03/11 | 2,085 | 2,123 | 2,074 | 2,110 | -0.47% | 460,700 | 1459億4870万 | +5.5% | 22.54 | 1.33 |
| 03/10 | 2,053 | 2,130 | 2,050 | 2,120 | +3.57% | 410,500 | 1466億4040万 | +6.27% | 22.65 | 1.34 |
| 03/09 | 2,052 | 2,061 | 2,033 | 2,047 | -0.68% | 205,300 | 1415億9099万 | +2.76% | 21.87 | 1.29 |
| 03/08 | 2,050 | 2,073 | 2,027 | 2,061 | +0.34% | 299,100 | 1425億5937万 | +3.31% | 22.02 | 1.3 |
| 03/07 | 2,066 | 2,070 | 2,042 | 2,054 | -0.58% | 202,300 | 1420億7518万 | +2.85% | 21.95 | 1.29 |
| 03/04 | 2,062 | 2,067 | 2,030 | 2,066 | -0.24% | 259,100 | 1429億522万 | +3.46% | 22.07 | 1.3 |
| 03/03 | 2,063 | 2,093 | 2,044 | 2,071 | -0.29% | 218,400 | 1432億5107万 | +3.86% | 22.13 | 1.3 |
| 03/02 | 2,048 | 2,115 | 2,030 | 2,077 | +2.97% | 402,300 | 1436億6609万 | +4.37% | 22.19 | 1.31 |
| 03/01 | 1,998 | 2,031 | 1,992 | 2,017 | +1% | 138,000 | 1395億1589万 | +1.61% | 21.55 | 1.27 |
| 02/29 | 2,030 | 2,039 | 1,997 | 1,997 | -1.58% | 161,200 | 1381億3249万 | +0.71% | 21.34 | 1.26 |
| 02/26 | 2,048 | 2,054 | 2,008 | 2,029 | -0.93% | 355,600 | 1403億4593万 | +2.42% | 21.68 | 1.28 |
| 02/25 | 1,920 | 2,060 | 1,919 | 2,048 | +6.11% | 305,400 | 1416億6016万 | +3.8% | 21.88 | 1.29 |
| 02/24 | 1,900 | 1,957 | 1,900 | 1,930 | +0.63% | 156,800 | 1334億9810万 | -1.93% | 20.62 | 1.22 |
| 02/23 | 1,950 | 1,963 | 1,909 | 1,918 | -1.64% | 133,800 | 1326億6806万 | -2.59% | 20.49 | 1.21 |
| 02/22 | 1,906 | 1,967 | 1,905 | 1,950 | +2.09% | 108,500 | 1348億8150万 | -1.17% | 20.84 | 1.23 |
| 02/19 | 1,906 | 1,934 | 1,891 | 1,910 | -1.24% | 231,000 | 1321億1470万 | -3.34% | 20.41 | 1.2 |
| 02/18 | 1,950 | 1,961 | 1,931 | 1,934 | +1.47% | 191,700 | 1337億7478万 | -2.32% | 20.66 | 1.22 |
| 02/17 | 1,935 | 1,958 | 1,893 | 1,906 | -2.01% | 164,700 | 1318億3802万 | -3.98% | 20.36 | 1.2 |
| 02/16 | 1,960 | 1,989 | 1,943 | 1,945 | -1.02% | 193,300 | 1345億3565万 | -2.26% | 20.78 | 1.22 |
| 02/15 | 1,933 | 1,988 | 1,902 | 1,965 | +5.87% | 291,400 | 1359億1905万 | -1.5% | 21 | 1.24 |
| 02/12 | 1,879 | 1,911 | 1,844 | 1,856 | -4.77% | 259,100 | 1283億7952万 | -7.25% | 19.83 | 1.17 |
| 02/10 | 2,000 | 2,014 | 1,934 | 1,949 | -1.37% | 263,700 | 1348億1233万 | -3.13% | 20.82 | 1.23 |
| 02/09 | 1,975 | 2,001 | 1,960 | 1,976 | -4.08% | 192,100 | 1366億7992万 | -2.18% | 21.11 | 1.24 |
| 02/08 | 1,980 | 2,076 | 1,980 | 2,060 | +2.79% | 166,900 | 1424億9020万 | +1.68% | 22.01 | 1.3 |
| 02/05 | 1,982 | 2,017 | 1,927 | 2,004 | +1.47% | 292,900 | 1386億1668万 | -1.43% | 21.41 | 1.26 |
| 02/04 | 2,007 | 2,043 | 1,959 | 1,975 | -3.99% | 184,600 | 1366億1075万 | -3.23% | 21.1 | 1.24 |
| 02/03 | 2,047 | 2,074 | 2,021 | 2,057 | -2.56% | 88,300 | 1422億8269万 | +0.44% | 21.98 | 1.3 |
| 02/02 | 2,100 | 2,137 | 2,100 | 2,111 | -0.42% | 80,700 | 1460億1787万 | +2.83% | 22.56 | 1.33 |
| 02/01 | 2,075 | 2,127 | 2,075 | 2,120 | +3.52% | 116,200 | 1519億4040万 | +3.16% | 22.94 | 1.35 |
| 01/29 | 2,014 | 2,055 | 1,978 | 2,048 | +2.5% | 177,800 | 1467億8016万 | -0.49% | 22.16 | 1.31 |
| 01/28 | 1,969 | 2,028 | 1,952 | 1,998 | +1.01% | 196,700 | 1431億9666万 | -3.2% | 21.62 | 1.27 |
| 01/27 | 1,971 | 1,988 | 1,951 | 1,978 | +2.28% | 93,900 | 1417億6326万 | -4.58% | 21.4 | 1.26 |
| 01/26 | 1,949 | 1,972 | 1,933 | 1,934 | -2.77% | 89,600 | 1386億978万 | -7.24% | 20.92 | 1.23 |
| 01/25 | 1,969 | 1,995 | 1,951 | 1,989 | +2.79% | 131,900 | 1425億5163万 | -5.2% | 21.52 | 1.27 |
| 01/22 | 1,900 | 1,939 | 1,871 | 1,935 | +5.16% | 105,500 | 1386億8145万 | -8.21% | 20.94 | 1.23 |
| 01/21 | 1,901 | 1,958 | 1,840 | 1,840 | -3.36% | 116,500 | 1318億7280万 | -13.21% | 19.91 | 1.17 |
| 01/20 | 1,967 | 1,980 | 1,902 | 1,904 | -3.5% | 87,700 | 1364億5968万 | -10.94% | 20.6 | 1.21 |
| 01/19 | 2,008 | 2,011 | 1,956 | 1,973 | -1.5% | 93,700 | 1414億491万 | -8.36% | 21.35 | 1.26 |
| 01/18 | 1,982 | 2,020 | 1,965 | 2,003 | -0.79% | 66,100 | 1435億5501万 | -7.57% | 21.67 | 1.28 |
| 01/15 | 2,050 | 2,072 | 2,005 | 2,019 | +0.05% | 73,900 | 1447億173万 | -7.39% | 21.84 | 1.29 |
| 01/14 | 2,013 | 2,025 | 1,987 | 2,018 | -2.32% | 127,400 | 1446億3006万 | -8.06% | 21.83 | 1.29 |
| 01/13 | 2,033 | 2,074 | 2,033 | 2,066 | +2.28% | 101,300 | 1480億7022万 | -6.43% | 22.35 | 1.32 |
| 01/12 | 2,032 | 2,066 | 2,020 | 2,020 | -2.65% | 144,300 | 1447億7340万 | -9.05% | 21.86 | 1.29 |
| 01/08 | 2,097 | 2,113 | 2,064 | 2,075 | -1.98% | 167,000 | 1487億1525万 | -7.16% | 22.45 | 1.32 |
| 01/07 | 2,143 | 2,162 | 2,103 | 2,117 | -1.21% | 127,700 | 1517億2539万 | -5.74% | 22.9 | 1.35 |
| 01/06 | 2,143 | 2,173 | 2,116 | 2,143 | -0.19% | 135,500 | 1535億8881万 | -5.01% | 23.19 | 1.37 |
| 01/05 | 2,125 | 2,164 | 2,110 | 2,147 | +1.23% | 172,900 | 1538億7549万 | -5.17% | 23.23 | 1.37 |
| 01/04 | 2,186 | 2,186 | 2,120 | 2,121 | -4.37% | 148,800 | 1520億1207万 | -6.61% | 22.95 | 1.35 |
| 2015 |
| 12/30 | 2,200 | 2,230 | 2,182 | 2,218 | +0.59% | 119,100 | 1589億6406万 | -2.63% | 24 | 1.41 |
| 12/29 | 2,171 | 2,206 | 2,144 | 2,205 | +1.47% | 160,800 | 1580億3235万 | -3.37% | 23.86 | 1.41 |
| 12/28 | 2,168 | 2,186 | 2,133 | 2,173 | +0.23% | 77,100 | 1557億3891万 | -4.9% | 23.51 | 1.39 |
| 12/25 | 2,197 | 2,202 | 2,162 | 2,168 | -0.14% | 85,400 | 1553億8056万 | -5.29% | 23.46 | 1.38 |
| 12/24 | 2,200 | 2,206 | 2,165 | 2,171 | -0.78% | 73,500 | 1555億9557万 | -5.28% | 23.49 | 1.38 |
| 12/22 | 2,187 | 2,208 | 2,172 | 2,188 | -0.36% | 163,600 | 1568億1396万 | -4.7% | 23.67 | 1.4 |
| 12/21 | 2,215 | 2,243 | 2,172 | 2,196 | -1.21% | 154,800 | 1573億8732万 | -4.44% | 23.76 | 1.4 |
| 12/18 | 2,260 | 2,295 | 2,223 | 2,223 | -2.16% | 296,800 | 1593億2241万 | -3.35% | 24.05 | 1.42 |
| 12/17 | 2,301 | 2,323 | 2,269 | 2,272 | 0% | 301,300 | 1628億3424万 | -1.3% | 24.58 | 1.45 |
| 12/16 | 2,269 | 2,276 | 2,251 | 2,272 | +1.56% | 215,600 | 1628億3424万 | -1.3% | 24.58 | 1.45 |
| 12/15 | 2,267 | 2,284 | 2,232 | 2,237 | -0.22% | 175,700 | 1603億2579万 | -2.74% | 24.2 | 1.43 |
| 12/14 | 2,230 | 2,246 | 2,206 | 2,242 | -1.32% | 236,400 | 1606億8414万 | -2.56% | 24.26 | 1.43 |
| 12/11 | 2,258 | 2,282 | 2,251 | 2,272 | -0.31% | 238,500 | 1628億3424万 | -1.22% | 24.58 | 1.45 |
| 12/10 | 2,288 | 2,317 | 2,271 | 2,279 | -1.89% | 134,200 | 1633億3593万 | -0.57% | 24.66 | 1.45 |
| 12/09 | 2,369 | 2,370 | 2,291 | 2,323 | -1.02% | 170,500 | 1664億8941万 | +1.89% | 25.13 | 1.48 |
| 12/08 | 2,359 | 2,366 | 2,325 | 2,347 | -1.05% | 155,100 | 1682億949万 | +3.62% | 25.39 | 1.5 |
| 12/07 | 2,370 | 2,378 | 2,351 | 2,372 | +0.42% | 206,100 | 1700億124万 | +5.52% | 25.66 | 1.51 |
| 12/04 | 2,323 | 2,390 | 2,320 | 2,362 | -0.46% | 205,000 | 1692億8454万 | +5.92% | 25.56 | 1.51 |
| 12/03 | 2,380 | 2,384 | 2,353 | 2,373 | -0.38% | 138,100 | 1700億7291万 | +7.23% | 25.67 | 1.51 |
| 12/02 | 2,360 | 2,388 | 2,340 | 2,382 | +0.97% | 172,500 | 1707億1794万 | +8.47% | 25.77 | 1.52 |
| 12/01 | 2,351 | 2,365 | 2,340 | 2,359 | -0.13% | 137,200 | 1690億6953万 | +8.26% | 25.52 | 1.5 |
| 11/30 | 2,315 | 2,365 | 2,304 | 2,362 | +1.16% | 293,400 | 1692億8454万 | +9.25% | 25.56 | 1.51 |
| 11/27 | 2,325 | 2,365 | 2,305 | 2,335 | +0.21% | 159,500 | 1692億8750万 | +8.81% | 26.18 | 1.54 |
| 11/26 | 2,292 | 2,337 | 2,292 | 2,330 | +1.26% | 121,100 | 1689億2500万 | +9.39% | 26.12 | 1.54 |
| 11/25 | 2,317 | 2,317 | 2,276 | 2,301 | -0.69% | 120,800 | 1668億2250万 | +8.85% | 25.8 | 1.52 |
| 11/24 | 2,270 | 2,326 | 2,262 | 2,317 | +1.62% | 285,300 | 1679億8250万 | +10.33% | 25.97 | 1.53 |
| 11/20 | 2,257 | 2,280 | 2,247 | 2,280 | +1.02% | 239,500 | 1653億 | +9.3% | 25.56 | 1.51 |
| 11/19 | 2,265 | 2,283 | 2,241 | 2,257 | +0.13% | 195,000 | 1636億3250万 | +8.82% | 25.3 | 1.49 |
| 11/18 | 2,260 | 2,282 | 2,249 | 2,254 | -0.27% | 187,400 | 1634億1500万 | +9.31% | 25.27 | 1.49 |
| 11/17 | 2,240 | 2,267 | 2,234 | 2,260 | +0.94% | 163,700 | 1638億5000万 | +10.19% | 25.34 | 1.49 |
| 11/16 | 2,204 | 2,248 | 2,195 | 2,239 | 0% | 163,900 | 1623億2750万 | +9.81% | 25.1 | 1.48 |
| 11/13 | 2,240 | 2,257 | 2,225 | 2,239 | -1.67% | 233,200 | 1623億2750万 | +10.46% | 25.1 | 1.48 |
| 11/12 | 2,257 | 2,299 | 2,257 | 2,277 | -0.18% | 165,300 | 1650億8250万 | +13% | 25.53 | 1.5 |
| 11/11 | 2,229 | 2,284 | 2,220 | 2,281 | +2.24% | 195,200 | 1653億7250万 | +13.94% | 25.57 | 1.51 |
| 11/10 | 2,217 | 2,244 | 2,195 | 2,231 | -0.89% | 227,000 | 1617億4750万 | +12.22% | 25.01 | 1.47 |
| 11/09 | 2,215 | 2,264 | 2,208 | 2,251 | +2.09% | 290,300 | 1631億9750万 | +13.97% | 25.23 | 1.49 |
| 11/06 | 2,128 | 2,212 | 2,115 | 2,205 | +5.25% | 322,200 | 1598億6250万 | +12.39% | 24.72 | 1.46 |
| 11/05 | 1,957 | 2,116 | 1,957 | 2,095 | +7.05% | 359,100 | 1518億8750万 | +7.44% | 23.49 | 1.38 |
| 11/04 | 1,989 | 1,989 | 1,950 | 1,957 | +0.41% | 176,700 | 1418億8250万 | +0.82% | 21.94 | 1.29 |
