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 | 4,170 | 4,240 | 4,080 | 4,080 | -2.51% | 20,800 | 754億7096万 | +0.87% | 10.19 | 0.38 |
| 03/30 | 4,320 | 4,325 | 4,170 | 4,185 | -3.24% | 16,000 | 774億1323万 | +3.85% | 10.46 | 0.39 |
| 03/29 | 4,260 | 4,325 | 4,225 | 4,325 | +0.7% | 17,800 | 800億292万 | +7.88% | 10.81 | 0.4 |
| 03/28 | 4,195 | 4,330 | 4,195 | 4,295 | +2.38% | 16,900 | 794億4799万 | +7.78% | 10.73 | 0.4 |
| 03/25 | 4,200 | 4,215 | 4,100 | 4,195 | -0.36% | 12,600 | 775億9821万 | +5.93% | 10.48 | 0.39 |
| 03/24 | 4,305 | 4,330 | 4,205 | 4,210 | -2.88% | 16,600 | 778億7567万 | +6.77% | 10.52 | 0.39 |
| 03/23 | 4,385 | 4,390 | 4,315 | 4,335 | -0.23% | 14,600 | 801億8790万 | +10.45% | 10.83 | 0.4 |
| 03/22 | 4,285 | 4,355 | 4,265 | 4,345 | +2.48% | 21,900 | 803億7288万 | +11.41% | 10.86 | 0.4 |
| 03/18 | 4,175 | 4,245 | 4,140 | 4,240 | +1.56% | 33,100 | 784億3061万 | +9.42% | 10.59 | 0.39 |
| 03/17 | 4,165 | 4,255 | 4,160 | 4,175 | +1.21% | 12,800 | 772億2825万 | +8.58% | 10.43 | 0.38 |
| 03/16 | 4,205 | 4,205 | 4,090 | 4,125 | -1.9% | 22,200 | 763億336万 | +8.04% | 10.31 | 0.38 |
| 03/15 | 4,150 | 4,240 | 4,115 | 4,205 | +1.33% | 24,300 | 777億8319万 | +10.6% | 10.51 | 0.39 |
| 03/14 | 4,050 | 4,195 | 4,040 | 4,150 | +4.01% | 19,200 | 767億6581万 | +9.44% | 10.37 | 0.38 |
| 03/11 | 3,890 | 4,010 | 3,890 | 3,990 | +2.44% | 35,400 | 738億616万 | +5.36% | 9.97 | 0.37 |
| 03/10 | 3,850 | 3,920 | 3,835 | 3,895 | +1.43% | 18,000 | 720億4887万 | +2.64% | 9.73 | 0.36 |
| 03/09 | 3,985 | 3,985 | 3,830 | 3,840 | -3.88% | 25,400 | 710億3149万 | +0.55% | 9.59 | 0.35 |
| 03/08 | 3,955 | 4,035 | 3,955 | 3,995 | +0.5% | 36,600 | 738億9865万 | +3.93% | 9.98 | 0.37 |
| 03/07 | 3,915 | 3,980 | 3,915 | 3,975 | +1.4% | 14,400 | 735億2869万 | +2.95% | 9.93 | 0.37 |
| 03/04 | 3,855 | 3,940 | 3,855 | 3,920 | +1.69% | 27,600 | 725億1132万 | +0.8% | 9.79 | 0.36 |
| 03/03 | 3,850 | 3,925 | 3,820 | 3,855 | -0.26% | 22,900 | 713億896万 | -1.51% | 9.63 | 0.35 |
| 03/02 | 3,895 | 3,895 | 3,800 | 3,865 | +2.93% | 22,000 | 714億9394万 | -2.03% | 9.66 | 0.36 |
| 03/01 | 3,670 | 3,765 | 3,665 | 3,755 | +1.62% | 18,500 | 694億5918万 | -5.42% | 9.38 | 0.35 |
| 02/29 | 3,770 | 3,845 | 3,690 | 3,695 | -0.94% | 22,200 | 683億4931万 | -7.79% | 9.23 | 0.34 |
| 02/26 | 3,790 | 3,835 | 3,720 | 3,730 | -0.67% | 15,300 | 689億9674万 | -7.7% | 9.32 | 0.34 |
| 02/25 | 3,700 | 3,885 | 3,700 | 3,755 | +1.49% | 24,700 | 694億5918万 | -7.63% | 9.38 | 0.35 |
| 02/24 | 3,625 | 3,775 | 3,615 | 3,700 | +0.95% | 22,500 | 684億4180万 | -9.6% | 9.24 | 0.34 |
| 02/23 | 3,725 | 3,770 | 3,650 | 3,665 | -1.08% | 17,600 | 677億9438万 | -11.28% | 9.16 | 0.34 |
| 02/22 | 3,650 | 3,750 | 3,605 | 3,705 | +0.82% | 12,200 | 685億3429万 | -11.15% | 9.26 | 0.34 |
| 02/19 | 3,760 | 3,760 | 3,645 | 3,675 | -2.78% | 20,800 | 679億7936万 | -12.69% | 9.18 | 0.34 |
| 02/18 | 3,850 | 3,855 | 3,735 | 3,780 | +0.8% | 21,500 | 699億2163万 | -11.08% | 9.44 | 0.35 |
| 02/17 | 3,710 | 3,830 | 3,705 | 3,750 | +0.94% | 19,100 | 693億6669万 | -12.61% | 9.37 | 0.35 |
| 02/16 | 3,675 | 3,830 | 3,670 | 3,715 | -0.4% | 28,000 | 687億1927万 | -14.12% | 9.28 | 0.34 |
| 02/15 | 3,625 | 3,765 | 3,625 | 3,730 | +7.03% | 18,600 | 689億9674万 | -14.61% | 9.32 | 0.34 |
| 02/12 | 3,300 | 3,535 | 3,250 | 3,485 | -0.29% | 84,800 | 644億6478万 | -20.98% | 8.71 | 0.32 |
| 02/10 | 3,730 | 3,765 | 3,440 | 3,495 | -6.43% | 71,900 | 646億4976万 | -21.71% | 8.73 | 0.32 |
| 02/09 | 3,800 | 3,800 | 3,690 | 3,735 | -5.2% | 42,300 | 690億8923万 | -17.35% | 9.33 | 0.34 |
| 02/08 | 3,950 | 4,045 | 3,920 | 3,940 | -2.48% | 28,900 | 728億8127万 | -13.67% | 9.84 | 0.36 |
| 02/05 | 4,145 | 4,205 | 3,995 | 4,040 | -3.12% | 37,400 | 747億3105万 | -12.33% | 10.09 | 0.37 |
| 02/04 | 4,450 | 4,455 | 4,150 | 4,170 | -7.33% | 62,500 | 771億3576万 | -10.28% | 10.42 | 0.38 |
| 02/03 | 4,450 | 4,525 | 4,445 | 4,500 | +0.78% | 49,600 | 832億4003万 | -3.81% | 11.24 | 0.41 |
| 02/02 | 4,450 | 4,495 | 4,420 | 4,465 | +0.79% | 48,000 | 825億9261万 | -4.78% | 11.16 | 0.41 |
| 02/01 | 4,600 | 4,600 | 4,405 | 4,430 | -5.14% | 45,700 | 819億4519万 | -5.8% | 11.07 | 0.41 |
| 01/29 | 4,590 | 4,680 | 4,500 | 4,670 | +2.75% | 37,100 | 863億8466万 | -1.04% | 11.67 | 0.43 |
| 01/28 | 4,585 | 4,605 | 4,545 | 4,545 | -1.73% | 14,600 | 840億7243万 | -3.77% | 11.35 | 0.42 |
| 01/27 | 4,600 | 4,655 | 4,550 | 4,625 | +3.01% | 14,300 | 855億5226万 | -2.32% | 11.55 | 0.43 |
| 01/26 | 4,545 | 4,595 | 4,460 | 4,490 | -3.96% | 19,300 | 830億5505万 | -5.43% | 11.22 | 0.41 |
| 01/25 | 4,550 | 4,690 | 4,490 | 4,675 | +2.86% | 29,300 | 864億7714万 | -1.87% | 11.68 | 0.43 |
| 01/22 | 4,400 | 4,550 | 4,400 | 4,545 | +4.97% | 23,400 | 840億7243万 | -4.68% | 11.35 | 0.42 |
| 01/21 | 4,455 | 4,500 | 4,330 | 4,330 | -2.91% | 28,600 | 800億9541万 | -9.43% | 10.82 | 0.4 |
| 01/20 | 4,625 | 4,625 | 4,450 | 4,460 | -4.09% | 23,700 | 825億12万 | -7.16% | 11.14 | 0.41 |
| 01/19 | 4,650 | 4,720 | 4,605 | 4,650 | -0.11% | 13,500 | 860億1470万 | -3.57% | 11.62 | 0.43 |
| 01/18 | 4,620 | 4,680 | 4,560 | 4,655 | -0.53% | 19,400 | 861億719万 | -3.72% | 11.63 | 0.43 |
| 01/15 | 4,750 | 4,750 | 4,615 | 4,680 | -0.53% | 11,700 | 865億6963万 | -3.54% | 11.69 | 0.43 |
| 01/14 | 4,765 | 4,770 | 4,600 | 4,705 | -1.98% | 23,500 | 870億3208万 | -3.45% | 11.75 | 0.43 |
| 01/13 | 4,690 | 4,840 | 4,690 | 4,800 | +3.9% | 16,700 | 887億8937万 | -1.92% | 11.99 | 0.44 |
| 01/12 | 4,635 | 4,710 | 4,620 | 4,620 | -2.74% | 19,000 | 854億5977万 | -5.94% | 11.54 | 0.43 |
| 01/08 | 4,790 | 4,965 | 4,720 | 4,750 | -1.04% | 30,000 | 878億6448万 | -3.87% | 11.87 | 0.44 |
| 01/07 | 4,800 | 4,865 | 4,790 | 4,800 | -0.31% | 21,300 | 887億8937万 | -3.36% | 11.99 | 0.44 |
| 01/06 | 4,870 | 4,895 | 4,760 | 4,815 | -1.43% | 17,100 | 890億6683万 | -3.49% | 12.03 | 0.44 |
| 01/05 | 4,840 | 4,945 | 4,840 | 4,885 | +0.62% | 12,100 | 903億6168万 | -2.57% | 12.2 | 0.45 |
| 01/04 | 5,000 | 5,040 | 4,855 | 4,855 | -3.86% | 14,300 | 898億675万 | -3.65% | 12.13 | 0.45 |
| 2015 |
| 12/30 | 5,070 | 5,070 | 5,000 | 5,050 | +0.4% | 9,300 | 934億1381万 | -0.32% | 12.62 | 0.46 |
| 12/29 | 4,875 | 5,040 | 4,875 | 5,030 | +2.44% | 10,600 | 930億4386万 | -1.14% | 12.57 | 0.46 |
| 12/28 | 4,790 | 4,920 | 4,790 | 4,910 | +2.51% | 5,200 | 908億2412万 | -3.95% | 12.27 | 0.45 |
| 12/25 | 4,820 | 4,885 | 4,765 | 4,790 | -0.52% | 9,100 | 886億439万 | -6.86% | 11.97 | 0.44 |
| 12/24 | 4,850 | 4,875 | 4,800 | 4,815 | -0.21% | 13,100 | 890億6683万 | -6.97% | 12.03 | 0.44 |
| 12/22 | 4,850 | 4,870 | 4,800 | 4,825 | +0.94% | 13,800 | 892億5181万 | -7.34% | 12.05 | 0.44 |
| 12/21 | 4,800 | 4,815 | 4,720 | 4,780 | -1.34% | 17,800 | 884億1941万 | -8.71% | 11.94 | 0.44 |
| 12/18 | 4,940 | 5,000 | 4,835 | 4,845 | -1.92% | 20,600 | 896億2177万 | -7.98% | 12.1 | 0.45 |
| 12/17 | 4,960 | 4,995 | 4,930 | 4,940 | +0.92% | 22,900 | 913億7906万 | -6.72% | 12.34 | 0.45 |
| 12/16 | 4,795 | 4,900 | 4,795 | 4,895 | +2.73% | 16,100 | 905億4666万 | -8.02% | 12.23 | 0.45 |
| 12/15 | 4,855 | 4,900 | 4,765 | 4,765 | -2.06% | 14,000 | 881億4195万 | -10.9% | 11.9 | 0.44 |
| 12/14 | 4,895 | 4,900 | 4,800 | 4,865 | -1.12% | 19,800 | 899億9172万 | -9.56% | 12.15 | 0.45 |
| 12/11 | 4,840 | 4,945 | 4,840 | 4,920 | +0.2% | 32,500 | 910億910万 | -8.91% | 12.29 | 0.45 |
| 12/10 | 4,970 | 4,985 | 4,900 | 4,910 | -1.21% | 28,800 | 908億2412万 | -9.39% | 12.27 | 0.45 |
| 12/09 | 5,030 | 5,060 | 4,945 | 4,970 | -2.17% | 38,700 | 919億3399万 | -8.51% | 12.42 | 0.46 |
| 12/08 | 5,200 | 5,210 | 5,070 | 5,080 | -2.5% | 24,000 | 939億6875万 | -6.67% | 12.69 | 0.47 |
| 12/07 | 5,280 | 5,300 | 5,210 | 5,210 | -0.19% | 13,500 | 963億7346万 | -4.51% | 13.02 | 0.48 |
| 12/04 | 5,200 | 5,220 | 5,180 | 5,220 | -0.76% | 13,900 | 965億5844万 | -4.45% | 13.04 | 0.48 |
| 12/03 | 5,300 | 5,310 | 5,240 | 5,260 | -1.31% | 14,700 | 972億9835万 | -3.91% | 13.14 | 0.48 |
| 12/02 | 5,370 | 5,390 | 5,320 | 5,330 | -1.48% | 15,400 | 985億9319万 | -2.79% | 13.32 | 0.49 |
| 12/01 | 5,310 | 5,420 | 5,310 | 5,410 | +1.12% | 7,500 | 1000億7302万 | -1.49% | 13.52 | 0.5 |
| 11/30 | 5,450 | 5,450 | 5,320 | 5,350 | -1.83% | 11,100 | 989億6315万 | -2.66% | 13.37 | 0.49 |
| 11/27 | 5,520 | 5,520 | 5,330 | 5,450 | -1.09% | 24,600 | 1008億1293万 | -0.87% | 13.62 | 0.5 |
| 11/26 | 5,500 | 5,520 | 5,440 | 5,510 | -0.18% | 17,700 | 1019億2280万 | +0.24% | 13.77 | 0.51 |
| 11/25 | 5,590 | 5,590 | 5,470 | 5,520 | -1.25% | 8,800 | 1021億777万 | +0.6% | 13.79 | 0.51 |
| 11/24 | 5,610 | 5,630 | 5,540 | 5,590 | -0.71% | 10,500 | 1034億262万 | +2.04% | 13.97 | 0.51 |
| 11/20 | 5,680 | 5,680 | 5,500 | 5,630 | -1.23% | 18,600 | 1041億4253万 | +2.98% | 14.07 | 0.52 |
| 11/19 | 5,700 | 5,700 | 5,610 | 5,700 | +1.79% | 12,100 | 1054億3738万 | +4.45% | 14.24 | 0.52 |
| 11/18 | 5,640 | 5,660 | 5,570 | 5,600 | -0.18% | 7,600 | 1035億8760万 | +3.05% | 13.99 | 0.52 |
| 11/17 | 5,580 | 5,610 | 5,550 | 5,610 | +1.45% | 11,800 | 1037億7257万 | +3.51% | 14.02 | 0.52 |
| 11/16 | 5,550 | 5,590 | 5,490 | 5,530 | +0.36% | 11,000 | 1022億9275万 | +2.16% | 13.82 | 0.51 |
| 11/13 | 5,620 | 5,620 | 5,500 | 5,510 | -1.96% | 5,400 | 1019億2280万 | +1.92% | 13.77 | 0.51 |
| 11/12 | 5,530 | 5,640 | 5,530 | 5,620 | +0.36% | 12,200 | 1039億5755万 | +4.05% | 14.04 | 0.52 |
| 11/11 | 5,530 | 5,600 | 5,520 | 5,600 | +1.27% | 8,800 | 1035億8760万 | +3.92% | 13.99 | 0.52 |
| 11/10 | 5,440 | 5,550 | 5,440 | 5,530 | -0.18% | 6,700 | 1022億9275万 | +2.86% | 13.82 | 0.51 |
| 11/09 | 5,430 | 5,540 | 5,430 | 5,540 | +2.21% | 19,100 | 1024億7773万 | +3.17% | 13.84 | 0.51 |
| 11/06 | 5,320 | 5,430 | 5,320 | 5,420 | +0.93% | 5,900 | 1002億5800万 | +1.03% | 13.54 | 0.5 |
| 11/05 | 5,340 | 5,410 | 5,270 | 5,370 | +2.29% | 10,900 | 993億3311万 | +0.11% | 13.42 | 0.49 |
| 11/04 | 5,310 | 5,340 | 5,210 | 5,250 | +0.19% | 11,800 | 971億1337万 | -2.05% | 13.12 | 0.48 |
