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 | 1,190 | 1,218 | 1,177 | 1,178 | -1.17% | 10,500 | 306億5773万 | +1.03% | 8.1 | 0.55 |
| 03/30 | 1,196 | 1,226 | 1,192 | 1,192 | -1.24% | 9,000 | 310億2208万 | +2.67% | 8.2 | 0.55 |
| 03/29 | 1,236 | 1,238 | 1,120 | 1,207 | -2.35% | 31,700 | 314億1246万 | +4.23% | 8.3 | 0.56 |
| 03/28 | 1,218 | 1,240 | 1,211 | 1,236 | +1.9% | 16,100 | 321億6719万 | +7.2% | 8.5 | 0.57 |
| 03/25 | 1,228 | 1,239 | 1,194 | 1,213 | +0.08% | 10,900 | 315億6861万 | +5.75% | 8.35 | 0.56 |
| 03/24 | 1,223 | 1,228 | 1,184 | 1,212 | -0.9% | 21,700 | 315億4259万 | +6.13% | 8.34 | 0.56 |
| 03/23 | 1,246 | 1,246 | 1,214 | 1,223 | -0.49% | 8,000 | 318億2887万 | +7.56% | 8.41 | 0.57 |
| 03/22 | 1,188 | 1,249 | 1,188 | 1,229 | +4.95% | 12,800 | 319億8502万 | +8.76% | 8.46 | 0.57 |
| 03/18 | 1,177 | 1,196 | 1,156 | 1,171 | -1.1% | 7,800 | 304億7555万 | +4.27% | 8.06 | 0.54 |
| 03/17 | 1,213 | 1,223 | 1,183 | 1,184 | -1.5% | 4,900 | 308億1388万 | +6% | 8.15 | 0.55 |
| 03/16 | 1,199 | 1,223 | 1,190 | 1,202 | +1.69% | 9,900 | 312億8234万 | +7.9% | 8.27 | 0.56 |
| 03/15 | 1,214 | 1,231 | 1,175 | 1,182 | -3.43% | 14,400 | 307億6183万 | +6.39% | 8.13 | 0.55 |
| 03/14 | 1,181 | 1,280 | 1,181 | 1,224 | +7.27% | 20,200 | 318億5489万 | +10.27% | 8.42 | 0.57 |
| 03/11 | 1,121 | 1,152 | 1,121 | 1,141 | -0.26% | 21,000 | 296億9480万 | +3.07% | 7.85 | 0.53 |
| 03/10 | 1,109 | 1,230 | 1,109 | 1,144 | +4% | 19,400 | 297億7287万 | +3.25% | 7.87 | 0.53 |
| 03/09 | 1,065 | 1,114 | 1,065 | 1,100 | -1.87% | 16,200 | 286億2776万 | -0.81% | 7.57 | 0.51 |
| 03/08 | 1,120 | 1,146 | 1,088 | 1,121 | -1.41% | 8,100 | 291億7429万 | +0.63% | 7.71 | 0.52 |
| 03/07 | 1,139 | 1,151 | 1,135 | 1,137 | +0.09% | 6,900 | 295億9070万 | +1.7% | 7.82 | 0.53 |
| 03/04 | 1,129 | 1,138 | 1,126 | 1,136 | +0.71% | 5,300 | 295億6467万 | +1.43% | 7.82 | 0.53 |
| 03/03 | 1,110 | 1,128 | 1,110 | 1,128 | +1.53% | 4,600 | 293億5647万 | +0.62% | 7.76 | 0.52 |
| 03/02 | 1,103 | 1,134 | 1,103 | 1,111 | +0.82% | 13,900 | 289億1404万 | -1.07% | 7.64 | 0.51 |
| 03/01 | 1,100 | 1,134 | 1,100 | 1,102 | +0.82% | 14,800 | 286億7981万 | -1.96% | 7.58 | 0.51 |
| 02/29 | 1,130 | 1,167 | 1,085 | 1,093 | -4.04% | 16,900 | 284億4558万 | -2.93% | 7.52 | 0.51 |
| 02/26 | 1,125 | 1,190 | 1,113 | 1,139 | +0.44% | 8,100 | 296億4275万 | +0.89% | 7.84 | 0.53 |
| 02/25 | 1,100 | 1,150 | 1,100 | 1,134 | +5.59% | 16,900 | 295億1262万 | +0.71% | 7.8 | 0.53 |
| 02/24 | 1,096 | 1,112 | 1,073 | 1,074 | -2.01% | 17,100 | 279億5110万 | -4.62% | 7.39 | 0.5 |
| 02/23 | 1,095 | 1,111 | 1,085 | 1,096 | +0.46% | 9,800 | 285億2366万 | -3.01% | 7.54 | 0.51 |
| 02/22 | 1,077 | 1,093 | 1,077 | 1,091 | +0.74% | 4,000 | 283億9353万 | -3.88% | 7.51 | 0.51 |
| 02/19 | 1,083 | 1,092 | 1,066 | 1,083 | -1.37% | 7,000 | 281億8533万 | -4.92% | 7.45 | 0.5 |
| 02/18 | 1,100 | 1,123 | 1,073 | 1,098 | +2.23% | 9,700 | 285億7571万 | -4.02% | 7.55 | 0.51 |
| 02/17 | 1,055 | 1,088 | 1,050 | 1,074 | +1.8% | 8,900 | 279億5110万 | -6.61% | 7.39 | 0.5 |
| 02/16 | 1,053 | 1,113 | 1,053 | 1,055 | -0.75% | 11,300 | 274億5663万 | -8.74% | 7.26 | 0.49 |
| 02/15 | 1,043 | 1,069 | 1,043 | 1,063 | +4.94% | 5,900 | 276億6483万 | -8.68% | 7.31 | 0.49 |
| 02/12 | 986 | 1,098 | 970 | 1,013 | -8.41% | 16,200 | 263億6357万 | -13.49% | 6.97 | 0.47 |
| 02/10 | 1,128 | 1,144 | 1,096 | 1,106 | -1.78% | 14,200 | 287億8391万 | -6.43% | 7.61 | 0.51 |
| 02/09 | 1,170 | 1,176 | 1,123 | 1,126 | -2.76% | 11,000 | 293億442万 | -5.46% | 7.75 | 0.52 |
| 02/08 | 1,123 | 1,201 | 1,123 | 1,158 | +0.78% | 9,300 | 301億3723万 | -3.34% | 7.97 | 0.54 |
| 02/05 | 1,128 | 1,155 | 1,128 | 1,149 | -0.78% | 6,900 | 299億300万 | -4.65% | 7.91 | 0.53 |
| 02/04 | 1,155 | 1,172 | 1,147 | 1,158 | -1.78% | 6,700 | 301億3723万 | -4.46% | 7.97 | 0.54 |
| 02/03 | 1,197 | 1,200 | 1,146 | 1,179 | -4.38% | 8,100 | 306億8376万 | -3.36% | 8.11 | 0.55 |
| 02/02 | 1,264 | 1,264 | 1,201 | 1,233 | +1.82% | 16,000 | 320億8912万 | +0.65% | 8.48 | 0.57 |
| 02/01 | 1,200 | 1,299 | 1,200 | 1,211 | +2.37% | 22,200 | 315億1656万 | -1.54% | 8.33 | 0.56 |
| 01/29 | 1,177 | 1,220 | 1,142 | 1,183 | +1.11% | 9,100 | 307億8786万 | -4.29% | 8.14 | 0.55 |
| 01/28 | 1,164 | 1,186 | 1,164 | 1,170 | -0.51% | 9,100 | 304億4953万 | -5.87% | 8.05 | 0.54 |
| 01/27 | 1,162 | 1,181 | 1,156 | 1,176 | +4.07% | 7,700 | 306億568万 | -6% | 8.09 | 0.54 |
| 01/26 | 1,140 | 1,153 | 1,130 | 1,130 | -3% | 7,400 | 294億852万 | -10.25% | 7.77 | 0.52 |
| 01/25 | 1,200 | 1,200 | 1,144 | 1,165 | +0.09% | 12,700 | 303億1940万 | -8.2% | 8.02 | 0.54 |
| 01/22 | 1,116 | 1,179 | 1,059 | 1,164 | +9.09% | 24,600 | 302億9338万 | -8.78% | 8.01 | 0.54 |
| 01/21 | 1,089 | 1,109 | 1,067 | 1,067 | -5.58% | 44,500 | 277億6893万 | -17.03% | 7.34 | 0.49 |
| 01/20 | 1,170 | 1,173 | 1,111 | 1,130 | -4.56% | 10,200 | 294億852万 | -13.01% | 7.77 | 0.52 |
| 01/19 | 1,194 | 1,242 | 1,159 | 1,184 | -1.25% | 8,200 | 308億1388万 | -9.55% | 8.15 | 0.55 |
| 01/18 | 1,190 | 1,246 | 1,142 | 1,199 | -0.17% | 9,000 | 312億426万 | -9.1% | 8.25 | 0.56 |
| 01/15 | 1,211 | 1,230 | 1,197 | 1,201 | -0.58% | 5,900 | 312億5631万 | -9.56% | 8.26 | 0.56 |
| 01/14 | 1,208 | 1,217 | 1,189 | 1,208 | -3.05% | 15,800 | 314億3849万 | -9.65% | 8.31 | 0.56 |
| 01/13 | 1,226 | 1,285 | 1,220 | 1,246 | +1.63% | 9,100 | 324億2745万 | -7.36% | 8.57 | 0.58 |
| 01/12 | 1,232 | 1,263 | 1,222 | 1,226 | -1.92% | 19,400 | 319億694万 | -9.32% | 8.44 | 0.57 |
| 01/08 | 1,235 | 1,266 | 1,232 | 1,250 | +0.32% | 19,200 | 325億3155万 | -8.09% | 8.6 | 0.58 |
| 01/07 | 1,273 | 1,279 | 1,246 | 1,246 | -3.34% | 14,800 | 324億2745万 | -8.85% | 8.57 | 0.58 |
| 01/06 | 1,310 | 1,326 | 1,270 | 1,289 | -1.98% | 11,900 | 335億4653万 | -6.25% | 8.87 | 0.6 |
| 01/05 | 1,302 | 1,331 | 1,299 | 1,315 | -0.08% | 11,300 | 342億2319万 | -4.71% | 9.05 | 0.61 |
| 01/04 | 1,354 | 1,354 | 1,302 | 1,316 | -0.6% | 15,200 | 342億4921万 | -4.91% | 9.05 | 0.61 |
| 2015 |
| 12/30 | 1,350 | 1,350 | 1,315 | 1,324 | -1.12% | 7,500 | 344億5742万 | -4.54% | 9.27 | 0.62 |
| 12/29 | 1,347 | 1,350 | 1,335 | 1,339 | -0.59% | 5,600 | 348億4779万 | -3.81% | 9.38 | 0.63 |
| 12/28 | 1,319 | 1,347 | 1,312 | 1,347 | +2.9% | 9,900 | 350億5600万 | -3.44% | 9.43 | 0.64 |
| 12/25 | 1,354 | 1,354 | 1,302 | 1,309 | -3.32% | 15,400 | 340億6704万 | -6.43% | 9.17 | 0.62 |
| 12/24 | 1,400 | 1,400 | 1,350 | 1,354 | -1.38% | 30,100 | 352億3817万 | -3.56% | 9.48 | 0.64 |
| 12/22 | 1,340 | 1,375 | 1,340 | 1,373 | +2.46% | 7,200 | 357億3265万 | -2.49% | 9.62 | 0.65 |
| 12/21 | 1,356 | 1,367 | 1,320 | 1,340 | -2.47% | 17,800 | 348億7382万 | -5.03% | 9.38 | 0.63 |
| 12/18 | 1,378 | 1,386 | 1,359 | 1,374 | -0.29% | 9,200 | 357億5868万 | -2.9% | 9.62 | 0.65 |
| 12/17 | 1,397 | 1,397 | 1,373 | 1,378 | +0.66% | 15,300 | 358億6278万 | -2.82% | 9.65 | 0.65 |
| 12/16 | 1,365 | 1,380 | 1,364 | 1,369 | +0.44% | 10,500 | 356億2855万 | -3.59% | 9.59 | 0.65 |
| 12/15 | 1,380 | 1,385 | 1,363 | 1,363 | -2.43% | 4,900 | 354億7240万 | -4.15% | 9.55 | 0.64 |
| 12/14 | 1,364 | 1,400 | 1,364 | 1,397 | -0.21% | 28,400 | 363億5726万 | -1.9% | 9.78 | 0.66 |
| 12/11 | 1,400 | 1,400 | 1,391 | 1,400 | +1.38% | 67,100 | 364億3533万 | -1.69% | 9.8 | 0.66 |
| 12/10 | 1,400 | 1,401 | 1,367 | 1,381 | -3.36% | 24,900 | 359億4085万 | -2.95% | 9.67 | 0.65 |
| 12/09 | 1,435 | 1,440 | 1,411 | 1,429 | +0.14% | 21,700 | 371億9007万 | +0.49% | 10.01 | 0.67 |
| 12/08 | 1,427 | 1,429 | 1,411 | 1,427 | +0.42% | 16,000 | 371億3802万 | +0.56% | 9.99 | 0.67 |
| 12/07 | 1,419 | 1,429 | 1,415 | 1,421 | 0% | 16,300 | 369億8186万 | +0.35% | 9.95 | 0.67 |
| 12/04 | 1,386 | 1,436 | 1,386 | 1,421 | +0.42% | 10,900 | 369億8186万 | +0.5% | 9.95 | 0.67 |
| 12/03 | 1,410 | 1,420 | 1,404 | 1,415 | +0.21% | 9,200 | 368億2571万 | +0.28% | 9.91 | 0.67 |
| 12/02 | 1,448 | 1,448 | 1,405 | 1,412 | -2.15% | 9,100 | 367億4764万 | +0.14% | 9.89 | 0.67 |
| 12/01 | 1,441 | 1,443 | 1,430 | 1,443 | +0.14% | 2,100 | 375億5442万 | +2.34% | 10.11 | 0.68 |
| 11/30 | 1,391 | 1,441 | 1,391 | 1,441 | +1.55% | 12,900 | 375億237万 | +2.34% | 10.09 | 0.68 |
| 11/27 | 1,427 | 1,430 | 1,414 | 1,419 | +1% | 3,100 | 369億2981万 | +0.85% | 9.94 | 0.67 |
| 11/26 | 1,421 | 1,421 | 1,359 | 1,405 | -0.07% | 11,700 | 365億6546万 | -0.14% | 9.84 | 0.66 |
| 11/25 | 1,440 | 1,440 | 1,380 | 1,406 | -2.63% | 17,500 | 365億9149万 | +0.14% | 9.85 | 0.66 |
| 11/24 | 1,440 | 1,444 | 1,422 | 1,444 | +1.76% | 16,900 | 375億8044万 | +3% | 10.11 | 0.68 |
| 11/20 | 1,400 | 1,444 | 1,395 | 1,419 | -1.53% | 30,000 | 369億2981万 | +1.5% | 9.94 | 0.67 |
| 11/19 | 1,437 | 1,457 | 1,430 | 1,441 | +0.28% | 16,100 | 375億237万 | +3.37% | 10.09 | 0.68 |
| 11/18 | 1,455 | 1,455 | 1,429 | 1,437 | -0.21% | 7,000 | 373億9827万 | +3.46% | 10.06 | 0.68 |
| 11/17 | 1,450 | 1,479 | 1,415 | 1,440 | -0.62% | 17,200 | 374億7634万 | +3.97% | 10.08 | 0.68 |
| 11/16 | 1,442 | 1,456 | 1,429 | 1,449 | +0.42% | 10,600 | 377億1057万 | +4.92% | 10.15 | 0.68 |
| 11/13 | 1,443 | 1,445 | 1,429 | 1,443 | -0.35% | 11,300 | 375億5442万 | +4.95% | 10.11 | 0.68 |
| 11/12 | 1,437 | 1,450 | 1,433 | 1,448 | +0.77% | 8,800 | 376億8455万 | +5.69% | 10.14 | 0.68 |
| 11/11 | 1,400 | 1,437 | 1,393 | 1,437 | +2.28% | 9,400 | 373億9827万 | +5.43% | 10.06 | 0.68 |
| 11/10 | 1,410 | 1,410 | 1,400 | 1,405 | -0.35% | 8,900 | 365億6546万 | +3.54% | 9.84 | 0.66 |
| 11/09 | 1,399 | 1,410 | 1,395 | 1,410 | +1.08% | 16,600 | 366億9559万 | +4.21% | 9.87 | 0.66 |
| 11/06 | 1,375 | 1,395 | 1,375 | 1,395 | +0.14% | 3,500 | 363億521万 | +3.49% | 9.77 | 0.66 |
| 11/05 | 1,379 | 1,397 | 1,372 | 1,393 | +2.43% | 13,200 | 362億5316万 | +3.72% | 9.76 | 0.66 |
| 11/04 | 1,352 | 1,370 | 1,352 | 1,360 | +1.8% | 4,100 | 353億9432万 | +1.64% | 9.52 | 0.64 |
