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 | 732 | 753 | 732 | 737 | +1.52% | 941,200 | 2386億2244万 | -4.53% | 9.53 | 0.41 |
| 03/30 | 755 | 760 | 724 | 726 | -4.22% | 1,081,800 | 2350億6091万 | -6.08% | 9.39 | 0.41 |
| 03/29 | 757 | 761 | 746 | 758 | -0.66% | 691,900 | 2454億2172万 | -2.19% | 9.8 | 0.42 |
| 03/28 | 749 | 764 | 749 | 763 | +2.69% | 923,700 | 2470億4060万 | -1.68% | 9.87 | 0.43 |
| 03/25 | 733 | 749 | 726 | 743 | +1.36% | 756,600 | 2405億6509万 | -4.38% | 9.61 | 0.41 |
| 03/24 | 765 | 767 | 730 | 733 | -4.43% | 1,417,600 | 2373億2734万 | -5.91% | 9.48 | 0.41 |
| 03/23 | 780 | 784 | 765 | 767 | -1.03% | 582,700 | 2483億3570万 | -1.92% | 9.92 | 0.43 |
| 03/22 | 779 | 788 | 763 | 775 | +0.78% | 815,600 | 2509億2590万 | -1.02% | 10.02 | 0.43 |
| 03/18 | 779 | 785 | 755 | 769 | -1.66% | 1,201,800 | 2489億8325万 | -1.79% | 9.94 | 0.43 |
| 03/17 | 779 | 799 | 774 | 782 | +0.51% | 760,900 | 2531億9233万 | +0.13% | 10.11 | 0.44 |
| 03/16 | 800 | 800 | 774 | 778 | -3.83% | 1,057,200 | 2518億9723万 | -0.26% | 10.06 | 0.43 |
| 03/15 | 800 | 816 | 795 | 809 | +1.25% | 1,258,700 | 2619億3427万 | +3.72% | 10.46 | 0.45 |
| 03/14 | 783 | 804 | 783 | 799 | +3.77% | 1,090,200 | 2586億9651万 | +2.17% | 10.33 | 0.45 |
| 03/11 | 749 | 773 | 747 | 770 | +1.45% | 1,343,800 | 2493億703万 | -1.66% | 9.96 | 0.43 |
| 03/10 | 758 | 760 | 746 | 759 | +0.93% | 1,151,500 | 2457億4550万 | -3.56% | 9.81 | 0.42 |
| 03/09 | 771 | 775 | 752 | 752 | -4.2% | 1,292,700 | 2434億7907万 | -5.05% | 9.72 | 0.42 |
| 03/08 | 810 | 824 | 778 | 785 | -3.92% | 1,305,900 | 2541億6366万 | -1.63% | 10.15 | 0.44 |
| 03/07 | 797 | 819 | 797 | 817 | +3.29% | 1,383,900 | 2645億2447万 | +1.62% | 10.56 | 0.46 |
| 03/04 | 786 | 793 | 767 | 791 | -0.38% | 1,820,100 | 2561億631万 | -2.47% | 10.23 | 0.44 |
| 03/03 | 767 | 803 | 765 | 794 | +3.52% | 1,383,400 | 2570億7764万 | -3.17% | 10.27 | 0.44 |
| 03/02 | 767 | 769 | 758 | 767 | +1.32% | 1,239,600 | 2483億3570万 | -7.48% | 9.92 | 0.43 |
| 03/01 | 780 | 787 | 752 | 757 | -3.07% | 1,507,800 | 2450億9795万 | -9.67% | 9.79 | 0.42 |
| 02/29 | 791 | 807 | 781 | 781 | -0.51% | 1,061,700 | 2528億6856万 | -7.9% | 10.1 | 0.44 |
| 02/26 | 800 | 812 | 781 | 785 | -1.13% | 704,800 | 2541億6366万 | -8.51% | 10.15 | 0.44 |
| 02/25 | 785 | 801 | 783 | 794 | +1.4% | 754,900 | 2570億7764万 | -8.21% | 10.27 | 0.44 |
| 02/24 | 760 | 788 | 759 | 783 | +1.42% | 1,215,200 | 2535億1611万 | -10.21% | 10.12 | 0.44 |
| 02/23 | 780 | 791 | 771 | 772 | 0% | 651,300 | 2499億5458万 | -12.57% | 9.98 | 0.43 |
| 02/22 | 773 | 780 | 764 | 772 | -1.03% | 707,400 | 2499億5458万 | -13.65% | 9.98 | 0.43 |
| 02/19 | 798 | 802 | 777 | 780 | -3.11% | 1,220,200 | 2525億4478万 | -13.91% | 10.09 | 0.44 |
| 02/18 | 816 | 822 | 799 | 805 | +1.13% | 958,000 | 2606億3916万 | -12.21% | 10.41 | 0.45 |
| 02/17 | 792 | 818 | 783 | 796 | +0.38% | 1,283,100 | 2577億2519万 | -14.22% | 10.29 | 0.44 |
| 02/16 | 788 | 810 | 768 | 793 | +0.63% | 1,360,000 | 2567億5386万 | -15.55% | 10.25 | 0.44 |
| 02/15 | 777 | 798 | 761 | 788 | +9.29% | 1,499,500 | 2551億3498万 | -17.14% | 10.19 | 0.44 |
| 02/12 | 720 | 750 | 718 | 721 | -4.5% | 1,912,400 | 2334億4203万 | -25.21% | 9.32 | 0.4 |
| 02/10 | 794 | 803 | 745 | 755 | -4.07% | 1,647,200 | 2444億5040万 | -23.04% | 9.76 | 0.42 |
| 02/09 | 796 | 798 | 774 | 787 | -6.09% | 1,588,000 | 2548億1121万 | -21.06% | 10.18 | 0.44 |
| 02/08 | 820 | 848 | 804 | 838 | -0.12% | 1,558,400 | 2713億2375万 | -17.19% | 10.84 | 0.47 |
| 02/05 | 855 | 879 | 829 | 839 | -2.33% | 850,200 | 2716億4753万 | -18.23% | 10.85 | 0.47 |
| 02/04 | 871 | 880 | 853 | 859 | -2.05% | 1,139,500 | 2781億2303万 | -17.4% | 11.11 | 0.48 |
| 02/03 | 902 | 911 | 871 | 877 | -3.73% | 1,156,000 | 2839億5099万 | -16.56% | 11.34 | 0.49 |
| 02/02 | 920 | 940 | 906 | 911 | -2.36% | 1,655,900 | 2949億5935万 | -14.22% | 11.78 | 0.51 |
| 02/01 | 997 | 1,008 | 931 | 933 | -7.44% | 1,196,900 | 3020億8241万 | -12.89% | 12.06 | 0.52 |
| 01/29 | 1,022 | 1,046 | 961 | 1,008 | -0.4% | 1,153,300 | 3263億6556万 | -6.67% | 13.03 | 0.56 |
| 01/28 | 1,020 | 1,032 | 1,007 | 1,012 | -0.78% | 452,800 | 3276億6067万 | -6.73% | 13.09 | 0.57 |
| 01/27 | 1,010 | 1,027 | 1,007 | 1,020 | +3.66% | 799,400 | 3302億5087万 | -6.34% | 13.19 | 0.57 |
| 01/26 | 994 | 998 | 968 | 984 | -3.43% | 552,400 | 3185億9496万 | -10.14% | 12.72 | 0.55 |
| 01/25 | 1,025 | 1,027 | 1,001 | 1,019 | +0.79% | 495,200 | 3299億2709万 | -7.53% | 13.18 | 0.57 |
| 01/22 | 988 | 1,011 | 972 | 1,011 | +5.53% | 600,400 | 3273億3689万 | -8.51% | 13.07 | 0.56 |
| 01/21 | 991 | 1,006 | 957 | 958 | -3.33% | 504,800 | 3101億7680万 | -13.85% | 12.39 | 0.54 |
| 01/20 | 1,026 | 1,027 | 988 | 991 | -4.16% | 827,900 | 3208億6138万 | -11.52% | 12.81 | 0.55 |
| 01/19 | 1,050 | 1,062 | 1,019 | 1,034 | -1.8% | 758,700 | 3347億8372万 | -8.25% | 13.37 | 0.58 |
| 01/18 | 1,045 | 1,057 | 1,033 | 1,053 | -1.22% | 436,200 | 3409億3546万 | -7.06% | 13.62 | 0.59 |
| 01/15 | 1,076 | 1,092 | 1,055 | 1,066 | +0.19% | 511,500 | 3451億4454万 | -6.33% | 13.78 | 0.6 |
| 01/14 | 1,058 | 1,067 | 1,040 | 1,064 | -1.75% | 627,700 | 3444億9698万 | -6.99% | 13.76 | 0.59 |
| 01/13 | 1,071 | 1,096 | 1,065 | 1,083 | +2.07% | 451,300 | 3506億4872万 | -5.74% | 14 | 0.6 |
| 01/12 | 1,077 | 1,103 | 1,061 | 1,061 | -3.46% | 783,700 | 3435億2566万 | -8.06% | 13.72 | 0.59 |
| 01/08 | 1,107 | 1,123 | 1,098 | 1,099 | -1.61% | 654,500 | 3558億2912万 | -5.34% | 14.21 | 0.61 |
| 01/07 | 1,141 | 1,155 | 1,114 | 1,117 | -2.36% | 542,900 | 3616億5708万 | -4.2% | 14.44 | 0.62 |
| 01/06 | 1,168 | 1,175 | 1,132 | 1,144 | -1.63% | 452,400 | 3703億9901万 | -2.22% | 14.79 | 0.64 |
| 01/05 | 1,147 | 1,176 | 1,146 | 1,163 | +1.13% | 403,000 | 3765億5075万 | -1.02% | 15.04 | 0.65 |
| 01/04 | 1,168 | 1,186 | 1,141 | 1,150 | -2.87% | 437,600 | 3723億4167万 | -2.46% | 14.87 | 0.64 |
| 2015 |
| 12/30 | 1,187 | 1,200 | 1,178 | 1,184 | -0.34% | 432,100 | 3833億5003万 | +0.08% | 15.31 | 0.66 |
| 12/29 | 1,149 | 1,190 | 1,138 | 1,188 | +2.95% | 484,600 | 3846億4513万 | +0.17% | 15.36 | 0.66 |
| 12/28 | 1,141 | 1,163 | 1,137 | 1,154 | +1.76% | 305,800 | 3736億3677万 | -3.03% | 14.92 | 0.64 |
| 12/25 | 1,151 | 1,153 | 1,131 | 1,134 | -1.48% | 379,600 | 3671億6126万 | -5.1% | 14.66 | 0.63 |
| 12/24 | 1,160 | 1,167 | 1,151 | 1,151 | +0.44% | 535,300 | 3726億6544万 | -4.16% | 14.88 | 0.64 |
| 12/22 | 1,129 | 1,154 | 1,128 | 1,146 | +1.51% | 546,200 | 3710億4656万 | -4.9% | 14.82 | 0.64 |
| 12/21 | 1,123 | 1,143 | 1,109 | 1,129 | -0.44% | 657,100 | 3655億4238万 | -6.62% | 14.6 | 0.63 |
| 12/18 | 1,170 | 1,188 | 1,134 | 1,134 | -3.08% | 1,171,200 | 3671億6126万 | -6.59% | 14.66 | 0.63 |
| 12/17 | 1,170 | 1,180 | 1,158 | 1,170 | +2.18% | 596,600 | 3788億1717万 | -4.1% | 15.13 | 0.65 |
| 12/16 | 1,122 | 1,152 | 1,118 | 1,145 | +3.34% | 910,200 | 3707億2279万 | -6.53% | 14.8 | 0.64 |
| 12/15 | 1,150 | 1,150 | 1,093 | 1,108 | -4.81% | 1,730,300 | 3587億4310万 | -9.92% | 14.33 | 0.62 |
| 12/14 | 1,144 | 1,165 | 1,143 | 1,164 | -0.43% | 774,200 | 3768億7452万 | -5.83% | 15.05 | 0.65 |
| 12/11 | 1,162 | 1,175 | 1,162 | 1,169 | 0% | 874,400 | 3784億9340万 | -5.88% | 15.12 | 0.65 |
| 12/10 | 1,175 | 1,183 | 1,162 | 1,169 | -0.85% | 634,500 | 3784億9340万 | -6.1% | 15.12 | 0.65 |
| 12/09 | 1,169 | 1,188 | 1,169 | 1,179 | -0.25% | 793,500 | 3817億3115万 | -5.53% | 15.24 | 0.66 |
| 12/08 | 1,202 | 1,215 | 1,181 | 1,182 | -1.75% | 1,096,000 | 3827億248万 | -5.59% | 15.28 | 0.66 |
| 12/07 | 1,210 | 1,224 | 1,201 | 1,203 | +0.5% | 608,300 | 3895億176万 | -4.3% | 15.55 | 0.67 |
| 12/04 | 1,194 | 1,205 | 1,185 | 1,197 | -1.56% | 670,100 | 3875億5911万 | -5.08% | 15.48 | 0.67 |
| 12/03 | 1,223 | 1,224 | 1,209 | 1,216 | -0.73% | 455,000 | 3937億1084万 | -3.87% | 15.72 | 0.68 |
| 12/02 | 1,226 | 1,231 | 1,222 | 1,225 | 0% | 538,400 | 3966億2482万 | -3.47% | 15.84 | 0.68 |
| 12/01 | 1,225 | 1,236 | 1,209 | 1,225 | -0.16% | 602,600 | 3966億2482万 | -3.77% | 15.84 | 0.68 |
| 11/30 | 1,246 | 1,248 | 1,224 | 1,227 | -2.15% | 727,400 | 3972億7237万 | -3.99% | 15.87 | 0.69 |
| 11/27 | 1,260 | 1,260 | 1,246 | 1,254 | -0.71% | 425,000 | 4060億1430万 | -2.11% | 16.21 | 0.7 |
| 11/26 | 1,264 | 1,269 | 1,257 | 1,263 | +0.56% | 487,300 | 4089億2828万 | -1.64% | 16.33 | 0.71 |
| 11/25 | 1,270 | 1,273 | 1,250 | 1,256 | -1.1% | 459,800 | 4066億6185万 | -2.26% | 16.24 | 0.7 |
| 11/24 | 1,277 | 1,278 | 1,262 | 1,270 | -0.94% | 444,000 | 4111億9471万 | -1.32% | 16.42 | 0.71 |
| 11/20 | 1,283 | 1,287 | 1,269 | 1,282 | -0.08% | 482,500 | 4150億8001万 | -0.54% | 16.58 | 0.72 |
| 11/19 | 1,280 | 1,298 | 1,274 | 1,283 | +1.34% | 778,400 | 4154億379万 | -0.54% | 16.59 | 0.72 |
| 11/18 | 1,270 | 1,279 | 1,261 | 1,266 | +0.72% | 717,400 | 4098億9961万 | -1.86% | 16.37 | 0.71 |
| 11/17 | 1,257 | 1,268 | 1,252 | 1,257 | 0% | 1,001,000 | 4069億8563万 | -2.63% | 16.25 | 0.7 |
| 11/16 | 1,235 | 1,270 | 1,235 | 1,257 | -0.32% | 552,100 | 4069億8563万 | -2.93% | 16.25 | 0.7 |
| 11/13 | 1,261 | 1,266 | 1,250 | 1,261 | -1.33% | 587,000 | 4082億8073万 | -2.85% | 16.3 | 0.7 |
| 11/12 | 1,279 | 1,291 | 1,272 | 1,278 | -0.39% | 730,800 | 4137億8491万 | -1.92% | 16.52 | 0.71 |
| 11/11 | 1,262 | 1,295 | 1,261 | 1,283 | +0.71% | 768,600 | 4154億379万 | -1.84% | 16.59 | 0.72 |
| 11/10 | 1,262 | 1,289 | 1,262 | 1,274 | +0.16% | 673,900 | 4124億8981万 | -2.75% | 16.47 | 0.71 |
| 11/09 | 1,305 | 1,311 | 1,267 | 1,272 | -1.4% | 996,700 | 4118億4226万 | -3.2% | 16.45 | 0.71 |
| 11/06 | 1,288 | 1,308 | 1,269 | 1,290 | +1.74% | 709,100 | 4176億7022万 | -2.2% | 16.68 | 0.72 |
| 11/05 | 1,255 | 1,278 | 1,255 | 1,268 | +1.93% | 541,800 | 4105億4716万 | -4.08% | 16.4 | 0.71 |
| 11/04 | 1,280 | 1,287 | 1,243 | 1,244 | -1.19% | 686,300 | 4027億7655万 | -5.97% | 16.08 | 0.69 |
