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 | 5,190 | 5,230 | 4,975 | 4,975 | -3.02% | 104,600 | 1990億6826万 | +6.97% | 21.31 | 2.84 |
| 03/30 | 5,110 | 5,240 | 5,080 | 5,130 | +0.39% | 67,300 | 2052億7039万 | +11.06% | 21.97 | 2.93 |
| 03/29 | 5,010 | 5,120 | 4,975 | 5,110 | +1.79% | 82,000 | 2044億7011万 | +11.6% | 21.89 | 2.92 |
| 03/28 | 4,945 | 5,030 | 4,885 | 5,020 | +2.76% | 78,400 | 2008億6888万 | +10.6% | 21.5 | 2.87 |
| 03/25 | 4,880 | 4,935 | 4,840 | 4,885 | +0.1% | 34,800 | 1954億6703万 | +8.34% | 20.92 | 2.79 |
| 03/24 | 4,815 | 4,920 | 4,800 | 4,880 | +0.72% | 43,200 | 1952億6696万 | +8.76% | 20.9 | 2.79 |
| 03/23 | 4,840 | 4,880 | 4,810 | 4,845 | +0.73% | 32,500 | 1938億6648万 | +8.51% | 20.75 | 2.77 |
| 03/22 | 4,805 | 4,865 | 4,760 | 4,810 | +1.48% | 50,100 | 1924億6600万 | +8.33% | 20.6 | 2.75 |
| 03/18 | 4,805 | 4,805 | 4,690 | 4,740 | -1.66% | 53,700 | 1896億6504万 | +7.29% | 20.3 | 2.71 |
| 03/17 | 4,785 | 4,840 | 4,755 | 4,820 | +1.47% | 56,900 | 1928億6614万 | +9.57% | 20.65 | 2.75 |
| 03/16 | 4,665 | 4,795 | 4,645 | 4,750 | +1.6% | 66,900 | 1900億6517万 | +8.35% | 20.35 | 2.71 |
| 03/15 | 4,640 | 4,755 | 4,640 | 4,675 | +0.21% | 51,200 | 1870億6415万 | +6.74% | 20.02 | 2.67 |
| 03/14 | 4,590 | 4,675 | 4,575 | 4,665 | +3.09% | 53,000 | 1866億6401万 | +6.29% | 19.98 | 2.66 |
| 03/11 | 4,495 | 4,580 | 4,435 | 4,525 | +0.67% | 73,000 | 1810億6209万 | +2.98% | 19.38 | 2.58 |
| 03/10 | 4,335 | 4,505 | 4,320 | 4,495 | +4.53% | 60,200 | 1798億6168万 | +1.95% | 19.25 | 2.57 |
| 03/09 | 4,335 | 4,355 | 4,270 | 4,300 | -1.38% | 46,300 | 1720億5900万 | -3% | 18.42 | 2.46 |
| 03/08 | 4,340 | 4,370 | 4,240 | 4,360 | -0.57% | 52,500 | 1744億5982万 | -2.37% | 18.68 | 2.49 |
| 03/07 | 4,440 | 4,470 | 4,370 | 4,385 | -1.46% | 40,100 | 1754億6017万 | -2.45% | 18.78 | 2.5 |
| 03/04 | 4,500 | 4,500 | 4,375 | 4,450 | -1.55% | 89,200 | 1780億6106万 | -1.55% | 19.06 | 2.54 |
| 03/03 | 4,470 | 4,565 | 4,470 | 4,520 | 0% | 31,800 | 1808億6202万 | -0.31% | 19.36 | 2.58 |
| 03/02 | 4,450 | 4,545 | 4,400 | 4,520 | +3.91% | 42,000 | 1808億6202万 | -0.51% | 19.36 | 2.58 |
| 03/01 | 4,325 | 4,385 | 4,305 | 4,350 | 0% | 34,900 | 1740億5969万 | -4.44% | 18.63 | 2.48 |
| 02/29 | 4,410 | 4,460 | 4,330 | 4,350 | -0.34% | 51,400 | 1740億5969万 | -4.9% | 18.63 | 2.48 |
| 02/26 | 4,385 | 4,445 | 4,350 | 4,365 | +0.34% | 28,700 | 1746億5989万 | -4.84% | 18.7 | 2.49 |
| 02/25 | 4,195 | 4,375 | 4,180 | 4,350 | +3.94% | 80,800 | 1740億5969万 | -5.19% | 18.63 | 2.48 |
| 02/24 | 4,110 | 4,250 | 4,100 | 4,185 | +1.7% | 75,100 | 1674億5742万 | -8.92% | 17.93 | 2.39 |
| 02/23 | 4,130 | 4,210 | 4,100 | 4,115 | -0.24% | 93,900 | 1646億5646万 | -10.87% | 17.63 | 2.35 |
| 02/22 | 4,200 | 4,265 | 4,105 | 4,125 | -2.94% | 125,900 | 1650億5660万 | -11.19% | 17.67 | 2.36 |
| 02/19 | 4,310 | 4,330 | 4,210 | 4,250 | -2.07% | 81,500 | 1700億5831万 | -9.09% | 18.2 | 2.43 |
| 02/18 | 4,460 | 4,465 | 4,330 | 4,340 | 0% | 53,200 | 1736億5955万 | -7.6% | 18.59 | 2.48 |
| 02/17 | 4,220 | 4,365 | 4,220 | 4,340 | +2.84% | 87,000 | 1736億5955万 | -7.99% | 18.59 | 2.48 |
| 02/16 | 4,310 | 4,360 | 4,220 | 4,220 | -1.06% | 141,300 | 1688億5790万 | -10.76% | 18.08 | 2.41 |
| 02/15 | 4,350 | 4,470 | 4,225 | 4,265 | 0% | 137,300 | 1706億5852万 | -10.25% | 18.27 | 2.44 |
| 02/12 | 4,175 | 4,330 | 4,065 | 4,265 | -3.94% | 103,000 | 1706億5852万 | -10.74% | 18.27 | 2.44 |
| 02/10 | 4,655 | 4,700 | 4,370 | 4,440 | -4.41% | 69,300 | 1776億6092万 | -7.6% | 19.02 | 2.54 |
| 02/09 | 4,715 | 4,770 | 4,615 | 4,645 | -5.01% | 48,200 | 1858億6373万 | -3.73% | 19.9 | 2.65 |
| 02/08 | 4,790 | 4,915 | 4,745 | 4,890 | +1.98% | 58,100 | 1956億6710万 | +1.1% | 20.95 | 2.79 |
| 02/05 | 4,800 | 4,865 | 4,680 | 4,795 | -2.14% | 53,800 | 1918億6579万 | -1.03% | 20.54 | 2.74 |
| 02/04 | 4,980 | 5,000 | 4,860 | 4,900 | -3.73% | 67,400 | 1960億6723万 | +0.93% | 20.99 | 2.8 |
| 02/03 | 5,000 | 5,110 | 5,000 | 5,090 | -0.97% | 36,100 | 2036億6984万 | +4.8% | 21.8 | 2.91 |
| 02/02 | 5,070 | 5,200 | 5,070 | 5,140 | +0.98% | 47,600 | 2056億7053万 | +6.02% | 22.02 | 2.94 |
| 02/01 | 5,030 | 5,130 | 5,020 | 5,090 | +1.9% | 58,600 | 2036億6984万 | +5.21% | 21.8 | 2.91 |
| 01/29 | 4,840 | 4,995 | 4,820 | 4,995 | +3.74% | 67,300 | 1998億6854万 | +3.35% | 21.39 | 2.85 |
| 01/28 | 4,730 | 4,845 | 4,725 | 4,815 | +1.48% | 40,600 | 1926億6607万 | -0.35% | 20.62 | 2.75 |
| 01/27 | 4,805 | 4,815 | 4,680 | 4,745 | +0.11% | 54,700 | 1898億6511万 | -1.98% | 20.32 | 2.71 |
| 01/26 | 4,805 | 4,845 | 4,735 | 4,740 | -3.36% | 36,400 | 1896億6504万 | -2.41% | 20.3 | 2.71 |
| 01/25 | 4,795 | 4,925 | 4,740 | 4,905 | +5.37% | 68,400 | 1962億6730万 | +0.8% | 21.01 | 2.8 |
| 01/22 | 4,450 | 4,660 | 4,450 | 4,655 | +5.92% | 53,900 | 1862億6387万 | -4.36% | 19.94 | 2.66 |
| 01/21 | 4,495 | 4,585 | 4,395 | 4,395 | -3.09% | 75,900 | 1758億6030万 | -9.96% | 18.82 | 2.51 |
| 01/20 | 4,740 | 4,750 | 4,530 | 4,535 | -4.02% | 83,100 | 1814億6222万 | -7.56% | 19.42 | 2.59 |
| 01/19 | 4,850 | 4,850 | 4,700 | 4,725 | -1.87% | 84,800 | 1890億6483万 | -4.1% | 20.24 | 2.7 |
| 01/18 | 4,765 | 4,830 | 4,745 | 4,815 | -1.13% | 34,700 | 1926億6607万 | -2.59% | 20.62 | 2.75 |
| 01/15 | 4,880 | 4,945 | 4,835 | 4,870 | +1.25% | 53,800 | 1948億6682万 | -1.83% | 20.86 | 2.78 |
| 01/14 | 4,725 | 4,810 | 4,690 | 4,810 | -0.41% | 82,400 | 1924億6600万 | -3.39% | 20.6 | 2.75 |
| 01/13 | 4,740 | 4,875 | 4,720 | 4,830 | +3.98% | 88,300 | 1932億6627万 | -3.38% | 20.69 | 2.76 |
| 01/12 | 4,750 | 4,820 | 4,630 | 4,645 | -3.23% | 70,100 | 1858億6373万 | -7.45% | 19.9 | 2.65 |
| 01/08 | 4,910 | 4,930 | 4,775 | 4,800 | -2.54% | 78,500 | 1920億6586万 | -4.88% | 20.56 | 2.74 |
| 01/07 | 4,895 | 5,020 | 4,890 | 4,925 | 0% | 66,500 | 1970億6758万 | -2.92% | 21.1 | 2.81 |
| 01/06 | 4,950 | 5,010 | 4,855 | 4,925 | -0.4% | 55,900 | 1970億6758万 | -3.39% | 21.1 | 2.81 |
| 01/05 | 4,915 | 5,020 | 4,885 | 4,945 | +0.2% | 58,500 | 1978億6785万 | -3.47% | 21.18 | 2.82 |
| 01/04 | 5,080 | 5,120 | 4,930 | 4,935 | -3.24% | 57,800 | 1974億6771万 | -4.16% | 21.14 | 2.82 |
| 2015 |
| 12/30 | 5,070 | 5,130 | 5,010 | 5,100 | +1.19% | 44,200 | 2040億6998万 | -1.41% | 21.84 | 2.91 |
| 12/29 | 4,930 | 5,060 | 4,860 | 5,040 | +1.82% | 58,200 | 2016億6915万 | -2.91% | 21.59 | 2.88 |
| 12/28 | 4,930 | 4,970 | 4,835 | 4,950 | +1.75% | 76,100 | 1980億6792万 | -5.03% | 21.2 | 2.83 |
| 12/25 | 4,855 | 4,980 | 4,825 | 4,865 | -0.51% | 68,100 | 1946億6675万 | -7.1% | 20.84 | 2.78 |
| 12/24 | 4,960 | 4,980 | 4,875 | 4,890 | -1.41% | 89,000 | 1956億6710万 | -7.09% | 20.95 | 2.79 |
| 12/22 | 4,990 | 4,995 | 4,930 | 4,960 | -0.2% | 48,500 | 1984億6806万 | -6.24% | 21.25 | 2.83 |
| 12/21 | 5,040 | 5,060 | 4,905 | 4,970 | -1.39% | 56,200 | 1988億6819万 | -6.37% | 21.29 | 2.84 |
| 12/18 | 5,150 | 5,240 | 5,010 | 5,040 | -2.14% | 74,200 | 2016億6915万 | -5.46% | 21.59 | 2.88 |
| 12/17 | 5,100 | 5,180 | 5,050 | 5,150 | +3.52% | 55,600 | 2060億7066万 | -3.77% | 22.06 | 2.94 |
| 12/16 | 4,950 | 5,000 | 4,830 | 4,975 | +1.22% | 77,200 | 1990億6826万 | -7.39% | 21.31 | 2.84 |
| 12/15 | 5,000 | 5,070 | 4,905 | 4,915 | -2.09% | 43,000 | 1966億6744万 | -8.86% | 21.05 | 2.81 |
| 12/14 | 4,970 | 5,040 | 4,940 | 5,020 | 0% | 43,800 | 2008億6888万 | -7.24% | 21.5 | 2.87 |
| 12/11 | 5,010 | 5,110 | 5,010 | 5,020 | -0.59% | 59,700 | 2008億6888万 | -7.62% | 21.5 | 2.87 |
| 12/10 | 5,130 | 5,130 | 5,050 | 5,050 | -1.56% | 41,900 | 2020億6929万 | -7.31% | 21.63 | 2.88 |
| 12/09 | 5,260 | 5,280 | 5,100 | 5,130 | -2.47% | 56,800 | 2052億7039万 | -5.91% | 21.97 | 2.93 |
| 12/08 | 5,310 | 5,350 | 5,260 | 5,260 | -1.13% | 32,200 | 2104億7217万 | -3.45% | 22.53 | 3 |
| 12/07 | 5,370 | 5,410 | 5,310 | 5,320 | +0.19% | 35,600 | 2128億7300万 | -2.1% | 22.79 | 3.04 |
| 12/04 | 5,300 | 5,330 | 5,250 | 5,310 | -0.38% | 66,400 | 2124億7286万 | -1.98% | 22.74 | 3.03 |
| 12/03 | 5,290 | 5,350 | 5,250 | 5,330 | +0.19% | 64,900 | 2132億7313万 | -1.31% | 22.83 | 3.04 |
| 12/02 | 5,420 | 5,420 | 5,310 | 5,320 | -2.74% | 102,100 | 2128億7300万 | -1.23% | 22.79 | 3.04 |
| 12/01 | 5,510 | 5,510 | 5,420 | 5,470 | -1.44% | 58,100 | 2188億7505万 | +1.86% | 23.43 | 3.12 |
| 11/30 | 5,520 | 5,550 | 5,480 | 5,550 | 0% | 49,900 | 2220億7615万 | +3.7% | 23.77 | 3.17 |
| 11/27 | 5,620 | 5,620 | 5,500 | 5,550 | -0.89% | 48,400 | 2220億7615万 | +4.11% | 23.77 | 3.17 |
| 11/26 | 5,600 | 5,680 | 5,570 | 5,600 | +1.27% | 75,400 | 2240億7684万 | +5.4% | 23.99 | 3.2 |
| 11/25 | 5,590 | 5,590 | 5,490 | 5,530 | -0.72% | 37,500 | 2212億7588万 | +4.5% | 23.69 | 3.16 |
| 11/24 | 5,470 | 5,580 | 5,470 | 5,570 | +0.18% | 40,000 | 2228億7643万 | +5.57% | 23.86 | 3.18 |
| 11/20 | 5,570 | 5,600 | 5,490 | 5,560 | 0% | 54,000 | 2224億7629万 | +5.72% | 23.82 | 3.18 |
| 11/19 | 5,600 | 5,650 | 5,530 | 5,560 | +0.72% | 58,600 | 2224億7629万 | +6.01% | 23.82 | 3.18 |
| 11/18 | 5,630 | 5,630 | 5,520 | 5,520 | -0.9% | 29,600 | 2208億7574万 | +5.57% | 23.64 | 3.15 |
| 11/17 | 5,560 | 5,630 | 5,520 | 5,570 | +2.77% | 65,600 | 2228億7643万 | +6.85% | 23.86 | 3.18 |
| 11/16 | 5,430 | 5,500 | 5,410 | 5,420 | -1.99% | 41,200 | 2168億7437万 | +4.17% | 23.22 | 3.1 |
| 11/13 | 5,520 | 5,560 | 5,470 | 5,530 | -0.54% | 41,000 | 2212億7588万 | +6.41% | 23.69 | 3.16 |
| 11/12 | 5,660 | 5,690 | 5,550 | 5,560 | -1.94% | 53,900 | 2224億7629万 | +7.17% | 23.82 | 3.18 |
| 11/11 | 5,440 | 5,680 | 5,440 | 5,670 | +3.28% | 68,000 | 2268億7780万 | +9.38% | 24.29 | 3.24 |
| 11/10 | 5,310 | 5,510 | 5,310 | 5,490 | +1.67% | 68,200 | 2196億7533万 | +6.03% | 23.52 | 3.14 |
| 11/09 | 5,600 | 5,630 | 5,380 | 5,400 | -3.05% | 113,500 | 2160億7409万 | +4.27% | 23.13 | 3.08 |
| 11/06 | 5,420 | 5,630 | 5,420 | 5,570 | +3.92% | 207,700 | 2228億7643万 | +7.49% | 23.86 | 3.18 |
| 11/05 | 5,220 | 5,420 | 5,220 | 5,360 | +3.88% | 142,900 | 2144億7354万 | +3.57% | 22.96 | 3.06 |
| 11/04 | 5,140 | 5,230 | 5,090 | 5,160 | +2.58% | 116,600 | 2064億7080万 | -0.17% | 22.1 | 2.95 |
