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 | 1,968 | 2,021 | 1,968 | 1,978 | +0.87% | 929,900 | 4591億7143万 | +1.85% | 12.47 | 1.53 |
| 03/30 | 1,996 | 2,005 | 1,959 | 1,961 | -2.29% | 574,400 | 4552億2506万 | +1.34% | 12.36 | 1.51 |
| 03/29 | 1,988 | 2,016 | 1,974 | 2,007 | +0.15% | 517,500 | 4659億347万 | +4.1% | 12.65 | 1.55 |
| 03/28 | 1,982 | 2,004 | 1,970 | 2,004 | +1.78% | 568,400 | 4652億705万 | +4.32% | 12.63 | 1.55 |
| 03/25 | 1,961 | 1,979 | 1,938 | 1,969 | +0.51% | 492,100 | 4570億8217万 | +2.87% | 12.41 | 1.52 |
| 03/24 | 2,012 | 2,023 | 1,956 | 1,959 | -2.49% | 720,800 | 4547億6078万 | +2.57% | 12.35 | 1.51 |
| 03/23 | 2,016 | 2,040 | 2,003 | 2,009 | +0.45% | 655,400 | 4663億6774万 | +5.35% | 12.67 | 1.55 |
| 03/22 | 1,964 | 2,002 | 1,955 | 2,000 | +2.67% | 1,048,700 | 4642億7849万 | +5.15% | 12.61 | 1.54 |
| 03/18 | 1,955 | 1,977 | 1,912 | 1,948 | -0.92% | 700,900 | 4522億725万 | +2.63% | 12.28 | 1.5 |
| 03/17 | 1,991 | 2,014 | 1,946 | 1,966 | -0.51% | 712,000 | 4563億8576万 | +4.08% | 12.39 | 1.52 |
| 03/16 | 1,994 | 2,017 | 1,965 | 1,976 | -2.03% | 906,900 | 4587億715万 | +4.99% | 12.46 | 1.52 |
| 03/15 | 1,994 | 2,024 | 1,972 | 2,017 | +0.8% | 933,300 | 4682億2486万 | +7.63% | 12.72 | 1.56 |
| 03/14 | 1,974 | 2,016 | 1,971 | 2,001 | +3.36% | 899,400 | 4645億1063万 | +7.18% | 12.62 | 1.54 |
| 03/11 | 1,876 | 1,946 | 1,872 | 1,936 | +1.31% | 1,241,600 | 4494億2158万 | +4.09% | 12.21 | 1.49 |
| 03/10 | 1,878 | 1,923 | 1,863 | 1,911 | +2.03% | 1,116,500 | 4436億1810万 | +2.8% | 12.05 | 1.47 |
| 03/09 | 1,885 | 1,913 | 1,866 | 1,873 | -3.7% | 1,346,100 | 4347億9681万 | +0.59% | 11.81 | 1.45 |
| 03/08 | 1,990 | 2,024 | 1,919 | 1,945 | -2.9% | 1,152,700 | 4515億1083万 | +4.12% | 12.26 | 1.5 |
| 03/07 | 1,995 | 2,017 | 1,975 | 2,003 | +0.65% | 939,000 | 4649億7491万 | +7.28% | 12.63 | 1.55 |
| 03/04 | 1,991 | 2,010 | 1,972 | 1,990 | +0.61% | 1,182,600 | 4619億5710万 | +6.25% | 12.55 | 1.54 |
| 03/03 | 1,874 | 1,995 | 1,871 | 1,978 | +5.55% | 1,800,100 | 4591億7143万 | +5.1% | 12.47 | 1.53 |
| 03/02 | 1,849 | 1,879 | 1,835 | 1,874 | +3.36% | 1,250,300 | 4350億2895万 | -0.85% | 11.81 | 1.45 |
| 03/01 | 1,792 | 1,832 | 1,787 | 1,813 | +0.28% | 936,400 | 4208億6845万 | -4.48% | 11.43 | 1.4 |
| 02/29 | 1,817 | 1,859 | 1,804 | 1,808 | +1.63% | 1,441,400 | 4197億776万 | -5.39% | 11.4 | 1.39 |
| 02/26 | 1,835 | 1,840 | 1,754 | 1,779 | -3.05% | 1,583,100 | 4129億7572万 | -7.49% | 11.22 | 1.37 |
| 02/25 | 1,811 | 1,883 | 1,811 | 1,835 | +1.49% | 1,133,200 | 4259億7552万 | -5.02% | 11.57 | 1.42 |
| 02/24 | 1,768 | 1,843 | 1,768 | 1,808 | +0.61% | 910,000 | 4197億776万 | -6.85% | 11.4 | 1.39 |
| 02/23 | 1,820 | 1,852 | 1,791 | 1,797 | -1.26% | 1,152,600 | 4171億5422万 | -8.08% | 11.33 | 1.39 |
| 02/22 | 1,805 | 1,837 | 1,782 | 1,820 | -0.44% | 950,200 | 4224億9343万 | -7.61% | 11.47 | 1.4 |
| 02/19 | 1,861 | 1,880 | 1,816 | 1,828 | -2.97% | 1,068,200 | 4243億5054万 | -7.91% | 11.52 | 1.41 |
| 02/18 | 1,923 | 1,945 | 1,867 | 1,884 | +0.05% | 1,411,900 | 4373億5034万 | -5.8% | 11.88 | 1.45 |
| 02/17 | 1,865 | 1,906 | 1,855 | 1,883 | 0% | 1,089,400 | 4371億1820万 | -6.5% | 11.87 | 1.45 |
| 02/16 | 1,839 | 1,929 | 1,839 | 1,883 | +0.05% | 1,717,000 | 4371億1820万 | -7.06% | 11.87 | 1.45 |
| 02/15 | 1,834 | 1,901 | 1,816 | 1,882 | +7.73% | 1,607,900 | 4368億8606万 | -7.88% | 11.86 | 1.45 |
| 02/12 | 1,711 | 1,807 | 1,710 | 1,747 | -1.91% | 3,395,800 | 4055億4726万 | -15.36% | 11.01 | 1.35 |
| 02/10 | 1,780 | 1,854 | 1,761 | 1,781 | +0.06% | 3,067,500 | 4134億4000万 | -14.87% | 11.23 | 1.37 |
| 02/09 | 1,885 | 1,890 | 1,767 | 1,780 | -3.58% | 2,047,000 | 4132億786万 | -16% | 11.22 | 1.37 |
| 02/08 | 1,792 | 1,870 | 1,790 | 1,846 | +1.21% | 1,699,100 | 4285億2905万 | -13.94% | 11.64 | 1.42 |
| 02/05 | 1,892 | 1,908 | 1,804 | 1,824 | -4.5% | 2,034,300 | 4234億2198万 | -16.02% | 11.5 | 1.41 |
| 02/04 | 1,944 | 1,982 | 1,908 | 1,910 | -3.19% | 1,441,600 | 4433億8596万 | -13.18% | 12.04 | 1.47 |
| 02/03 | 1,995 | 2,024 | 1,954 | 1,973 | -2.33% | 2,253,700 | 4580億1073万 | -11.21% | 12.44 | 1.52 |
| 02/02 | 1,958 | 2,048 | 1,952 | 2,020 | +4.66% | 3,838,400 | 4689億2128万 | -9.82% | 12.73 | 1.56 |
| 02/01 | 2,134 | 2,134 | 1,846 | 1,930 | -10.57% | 3,760,600 | 4480億2874万 | -14.49% | 12.17 | 1.49 |
| 01/29 | 2,237 | 2,272 | 2,039 | 2,158 | -2% | 2,397,800 | 5009億5649万 | -5.23% | 13.6 | 1.66 |
| 01/28 | 2,175 | 2,219 | 2,146 | 2,202 | +1.1% | 2,847,300 | 5111億7062万 | -3.72% | 13.88 | 1.7 |
| 01/27 | 2,137 | 2,192 | 2,136 | 2,178 | +4.36% | 869,200 | 5055億9928万 | -5.06% | 13.73 | 1.68 |
| 01/26 | 2,082 | 2,115 | 2,056 | 2,087 | -2.02% | 721,300 | 4844億7461万 | -9.38% | 13.16 | 1.61 |
| 01/25 | 2,139 | 2,154 | 2,116 | 2,130 | +1.04% | 576,200 | 4944億5659万 | -7.99% | 13.43 | 1.64 |
| 01/22 | 2,068 | 2,113 | 2,027 | 2,108 | +4.77% | 816,300 | 4893億4953万 | -9.26% | 13.29 | 1.63 |
| 01/21 | 2,061 | 2,112 | 2,012 | 2,012 | -2.04% | 1,011,700 | 4670億6416万 | -13.8% | 12.68 | 1.55 |
| 01/20 | 2,150 | 2,151 | 2,050 | 2,054 | -5.13% | 962,800 | 4768億1401万 | -12.6% | 12.95 | 1.58 |
| 01/19 | 2,170 | 2,195 | 2,137 | 2,165 | -0.23% | 617,100 | 5025億8147万 | -8.42% | 13.65 | 1.67 |
| 01/18 | 2,155 | 2,177 | 2,121 | 2,170 | -1.36% | 627,300 | 5037億4216万 | -8.63% | 13.68 | 1.67 |
| 01/15 | 2,228 | 2,251 | 2,183 | 2,200 | -0.14% | 784,500 | 5107億634万 | -7.76% | 13.87 | 1.7 |
| 01/14 | 2,178 | 2,217 | 2,150 | 2,203 | -1.08% | 1,313,500 | 5114億276万 | -8.06% | 13.89 | 1.7 |
| 01/13 | 2,185 | 2,235 | 2,183 | 2,227 | +2.34% | 1,197,400 | 5169億7410万 | -7.48% | 14.04 | 1.72 |
| 01/12 | 2,263 | 2,263 | 2,164 | 2,176 | -6.21% | 2,460,600 | 5051億3500万 | -9.97% | 13.72 | 1.68 |
| 01/08 | 2,362 | 2,366 | 2,314 | 2,320 | -2.81% | 1,018,100 | 5385億6305万 | -4.53% | 14.63 | 1.79 |
| 01/07 | 2,452 | 2,465 | 2,375 | 2,387 | -2.69% | 921,800 | 5541億1638万 | -2.09% | 15.05 | 1.84 |
| 01/06 | 2,468 | 2,468 | 2,425 | 2,453 | -0.33% | 765,100 | 5694億3757万 | +0.41% | 15.46 | 1.89 |
| 01/05 | 2,436 | 2,477 | 2,421 | 2,461 | +0.74% | 686,800 | 5712億9468万 | +0.61% | 15.52 | 1.9 |
| 01/04 | 2,493 | 2,504 | 2,437 | 2,443 | -2.79% | 637,900 | 5671億1618万 | -0.33% | 15.4 | 1.88 |
| 2015 |
| 12/30 | 2,526 | 2,540 | 2,498 | 2,513 | -0.32% | 376,600 | 5833億6593万 | +2.36% | 15.84 | 1.94 |
| 12/29 | 2,443 | 2,526 | 2,432 | 2,521 | +2.35% | 542,300 | 5852億2304万 | +2.6% | 15.89 | 1.94 |
| 12/28 | 2,424 | 2,468 | 2,424 | 2,463 | +1.61% | 426,000 | 5717億5896万 | +0.2% | 15.52 | 1.9 |
| 12/25 | 2,431 | 2,434 | 2,415 | 2,424 | -0.57% | 425,900 | 5627億553万 | -1.46% | 15.28 | 1.87 |
| 12/24 | 2,466 | 2,467 | 2,434 | 2,438 | +0.12% | 547,800 | 5659億5548万 | -0.93% | 15.37 | 1.88 |
| 12/22 | 2,414 | 2,442 | 2,396 | 2,435 | +1.04% | 529,400 | 5652億5906万 | -1.1% | 15.35 | 1.88 |
| 12/21 | 2,360 | 2,420 | 2,360 | 2,410 | +1.69% | 1,270,400 | 5594億5558万 | -2.11% | 15.19 | 1.86 |
| 12/18 | 2,423 | 2,486 | 2,369 | 2,370 | -1.86% | 1,333,700 | 5501億7001万 | -3.81% | 14.94 | 1.83 |
| 12/17 | 2,435 | 2,458 | 2,411 | 2,415 | +1.68% | 705,800 | 5606億1628万 | -2.11% | 15.22 | 1.86 |
| 12/16 | 2,358 | 2,383 | 2,352 | 2,375 | +2.28% | 679,600 | 5513億3071万 | -3.89% | 14.97 | 1.83 |
| 12/15 | 2,393 | 2,408 | 2,322 | 2,322 | -2.72% | 755,300 | 5390億2733万 | -6.07% | 14.64 | 1.79 |
| 12/14 | 2,342 | 2,390 | 2,339 | 2,387 | -0.91% | 469,400 | 5541億1638万 | -3.56% | 15.05 | 1.84 |
| 12/11 | 2,382 | 2,434 | 2,382 | 2,409 | +0.04% | 776,400 | 5592億2344万 | -2.59% | 15.18 | 1.86 |
| 12/10 | 2,415 | 2,428 | 2,397 | 2,408 | -1.55% | 720,200 | 5589億9130万 | -2.51% | 15.18 | 1.86 |
| 12/09 | 2,435 | 2,487 | 2,428 | 2,446 | +0.62% | 578,700 | 5678億1260万 | -0.81% | 15.42 | 1.89 |
| 12/08 | 2,470 | 2,482 | 2,422 | 2,431 | -1.46% | 762,100 | 5643億3051万 | -1.22% | 15.32 | 1.88 |
| 12/07 | 2,498 | 2,524 | 2,464 | 2,467 | +0.2% | 634,800 | 5726億8752万 | +0.28% | 15.55 | 1.9 |
| 12/04 | 2,455 | 2,476 | 2,432 | 2,462 | -1.36% | 801,500 | 5715億2682万 | +0.2% | 15.52 | 1.9 |
| 12/03 | 2,502 | 2,508 | 2,469 | 2,496 | -0.24% | 620,600 | 5794億1956万 | +1.79% | 15.73 | 1.93 |
| 12/02 | 2,506 | 2,530 | 2,491 | 2,502 | -0.87% | 664,600 | 5808億1239万 | +2.29% | 15.77 | 1.93 |
| 12/01 | 2,503 | 2,531 | 2,477 | 2,524 | +1.28% | 606,100 | 5859億1946万 | +3.36% | 15.91 | 1.95 |
| 11/30 | 2,518 | 2,524 | 2,489 | 2,492 | -1.74% | 1,363,400 | 5784億9100万 | +2.34% | 15.71 | 1.92 |
| 11/27 | 2,578 | 2,578 | 2,517 | 2,536 | -1.74% | 779,000 | 5887億513万 | +4.45% | 15.98 | 1.96 |
| 11/26 | 2,561 | 2,595 | 2,543 | 2,581 | +0.82% | 756,900 | 5991億5139万 | +6.65% | 16.27 | 1.99 |
| 11/25 | 2,582 | 2,620 | 2,521 | 2,560 | +0.63% | 1,110,800 | 5942億7647万 | +6.31% | 16.14 | 1.97 |
| 11/24 | 2,559 | 2,571 | 2,517 | 2,544 | -0.08% | 884,200 | 5905億6224万 | +6.13% | 16.04 | 1.96 |
| 11/20 | 2,510 | 2,558 | 2,500 | 2,546 | +1.43% | 1,109,100 | 5910億2652万 | +6.62% | 16.05 | 1.96 |
| 11/19 | 2,489 | 2,529 | 2,470 | 2,510 | +2.2% | 927,200 | 5826億6951万 | +5.55% | 15.82 | 1.94 |
| 11/18 | 2,477 | 2,478 | 2,450 | 2,456 | +0.08% | 659,800 | 5701億3399万 | +3.72% | 15.48 | 1.89 |
| 11/17 | 2,483 | 2,483 | 2,440 | 2,454 | +0.04% | 549,300 | 5696億6971万 | +3.94% | 15.47 | 1.89 |
| 11/16 | 2,398 | 2,463 | 2,398 | 2,453 | +0.45% | 497,200 | 5694億3757万 | +4.12% | 15.46 | 1.89 |
| 11/13 | 2,435 | 2,468 | 2,422 | 2,442 | -0.89% | 961,200 | 5668億8404万 | +3.87% | 15.39 | 1.88 |
| 11/12 | 2,504 | 2,519 | 2,458 | 2,464 | -1.44% | 975,800 | 5719億9110万 | +5.12% | 15.53 | 1.9 |
| 11/11 | 2,557 | 2,633 | 2,479 | 2,500 | +3.86% | 2,294,600 | 5803億4812万 | +7.02% | 15.76 | 1.93 |
| 11/10 | 2,400 | 2,429 | 2,378 | 2,407 | +0.46% | 652,600 | 5587億5916万 | +3.53% | 15.17 | 1.86 |
| 11/09 | 2,354 | 2,397 | 2,333 | 2,396 | +2.66% | 967,800 | 5562億563万 | +3.32% | 15.1 | 1.85 |
| 11/06 | 2,354 | 2,364 | 2,302 | 2,334 | 0% | 718,400 | 5418億1300万 | +0.91% | 14.71 | 1.8 |
| 11/05 | 2,329 | 2,348 | 2,312 | 2,334 | +1.04% | 526,100 | 5418億1300万 | +1.13% | 14.71 | 1.8 |
| 11/04 | 2,366 | 2,378 | 2,304 | 2,310 | -0.77% | 577,400 | 5362億4166万 | +0.43% | 14.56 | 1.78 |
