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 | 4,945 | 4,985 | 4,805 | 4,805 | -2.14% | 91,000 | 1455億3292万 | +0.38% | 8.3 | 0.7 |
| 03/30 | 4,880 | 4,995 | 4,865 | 4,910 | 0% | 92,200 | 1487億1314万 | +2.78% | 8.48 | 0.71 |
| 03/29 | 4,850 | 4,915 | 4,710 | 4,910 | +3.15% | 171,500 | 1487億1314万 | +3.11% | 8.48 | 0.71 |
| 03/28 | 4,720 | 4,760 | 4,680 | 4,760 | +1.6% | 278,600 | 1441億6997万 | +0.21% | 8.22 | 0.69 |
| 03/25 | 4,685 | 4,710 | 4,640 | 4,685 | 0% | 85,200 | 1418億9838万 | -1.24% | 8.09 | 0.68 |
| 03/24 | 4,715 | 4,740 | 4,665 | 4,685 | -0.64% | 101,900 | 1418億9838万 | -1.29% | 8.09 | 0.68 |
| 03/23 | 4,785 | 4,815 | 4,705 | 4,715 | -1.36% | 89,500 | 1428億702万 | -0.7% | 8.15 | 0.68 |
| 03/22 | 4,815 | 4,830 | 4,720 | 4,780 | +1.92% | 108,200 | 1447億7573万 | +0.67% | 8.26 | 0.69 |
| 03/18 | 4,750 | 4,770 | 4,635 | 4,690 | -1.88% | 172,500 | 1420億4982万 | -1.18% | 8.1 | 0.68 |
| 03/17 | 4,780 | 4,860 | 4,730 | 4,780 | +0.31% | 109,700 | 1447億7573万 | +0.93% | 8.26 | 0.69 |
| 03/16 | 4,825 | 4,870 | 4,755 | 4,765 | -2.06% | 115,400 | 1443億2141万 | +0.57% | 8.23 | 0.69 |
| 03/15 | 4,845 | 4,935 | 4,825 | 4,865 | +0.21% | 91,300 | 1473億5019万 | +2.38% | 8.4 | 0.71 |
| 03/14 | 4,830 | 4,875 | 4,805 | 4,855 | +1.68% | 96,700 | 1470億4731万 | +1.68% | 8.39 | 0.7 |
| 03/11 | 4,690 | 4,800 | 4,655 | 4,775 | +0.32% | 123,300 | 1446億2429万 | -0.52% | 8.25 | 0.69 |
| 03/10 | 4,660 | 4,790 | 4,655 | 4,760 | +2.81% | 98,100 | 1441億6997万 | -1.63% | 8.22 | 0.69 |
| 03/09 | 4,705 | 4,705 | 4,590 | 4,630 | -2.11% | 127,100 | 1402億3256万 | -5.18% | 8 | 0.67 |
| 03/08 | 4,820 | 4,820 | 4,670 | 4,730 | -2.17% | 126,300 | 1432億6134万 | -4.27% | 8.17 | 0.69 |
| 03/07 | 4,905 | 4,925 | 4,815 | 4,835 | -1.43% | 96,000 | 1464億4156万 | -3.28% | 8.35 | 0.7 |
| 03/04 | 4,910 | 4,955 | 4,855 | 4,905 | -0.41% | 85,700 | 1485億6170万 | -2.72% | 8.47 | 0.71 |
| 03/03 | 4,935 | 4,960 | 4,870 | 4,925 | -0.2% | 72,600 | 1491億6746万 | -2.9% | 8.51 | 0.71 |
| 03/02 | 4,910 | 4,980 | 4,860 | 4,935 | +3.57% | 101,300 | 1494億7034万 | -3.22% | 8.53 | 0.72 |
| 03/01 | 4,785 | 4,855 | 4,740 | 4,765 | -0.42% | 95,600 | 1443億2141万 | -6.88% | 8.23 | 0.69 |
| 02/29 | 4,830 | 4,965 | 4,785 | 4,785 | +1.27% | 167,500 | 1449億2717万 | -7.03% | 8.27 | 0.69 |
| 02/26 | 4,690 | 4,765 | 4,665 | 4,725 | +0.75% | 61,000 | 1431億990万 | -8.66% | 8.16 | 0.68 |
| 02/25 | 4,575 | 4,735 | 4,575 | 4,690 | +2.85% | 44,100 | 1420億4982万 | -9.6% | 8.1 | 0.68 |
| 02/24 | 4,520 | 4,690 | 4,490 | 4,560 | +0.33% | 95,200 | 1381億1241万 | -12.48% | 7.88 | 0.66 |
| 02/23 | 4,680 | 4,685 | 4,525 | 4,545 | -1.3% | 98,600 | 1376億5809万 | -13.41% | 7.85 | 0.66 |
| 02/22 | 4,580 | 4,715 | 4,530 | 4,605 | -0.11% | 66,000 | 1394億7536万 | -12.93% | 7.96 | 0.67 |
| 02/19 | 4,665 | 4,695 | 4,595 | 4,610 | -2.54% | 70,800 | 1396億2680万 | -13.56% | 7.96 | 0.67 |
| 02/18 | 4,810 | 4,850 | 4,695 | 4,730 | -0.11% | 64,300 | 1432億6134万 | -12.05% | 8.17 | 0.69 |
| 02/17 | 4,735 | 4,860 | 4,635 | 4,735 | +0.53% | 73,200 | 1434億1278万 | -12.36% | 8.18 | 0.69 |
| 02/16 | 4,685 | 4,845 | 4,630 | 4,710 | -0.53% | 90,100 | 1426億5558万 | -13.1% | 8.14 | 0.68 |
| 02/15 | 4,745 | 4,770 | 4,605 | 4,735 | +6.4% | 67,800 | 1434億1278万 | -13.04% | 8.18 | 0.69 |
| 02/12 | 4,560 | 4,630 | 4,445 | 4,450 | -7.87% | 108,600 | 1347億8075万 | -18.71% | 7.69 | 0.65 |
| 02/10 | 5,120 | 5,120 | 4,745 | 4,830 | -5.66% | 91,200 | 1462億9012万 | -12.53% | 8.34 | 0.7 |
| 02/09 | 5,260 | 5,290 | 5,040 | 5,120 | -5.88% | 79,600 | 1550億7358万 | -7.76% | 8.85 | 0.74 |
| 02/08 | 5,370 | 5,510 | 5,340 | 5,440 | -0.37% | 106,300 | 1647億6568万 | -2.33% | 9.4 | 0.79 |
| 02/05 | 5,610 | 5,660 | 5,370 | 5,460 | -5.21% | 107,600 | 1653億7144万 | -2.19% | 9.43 | 0.79 |
| 02/04 | 5,770 | 5,860 | 5,700 | 5,760 | -1.54% | 66,000 | 1744億5778万 | +3% | 9.95 | 0.83 |
| 02/03 | 5,910 | 5,940 | 5,770 | 5,850 | -3.94% | 74,900 | 1771億8368万 | +4.73% | 10.11 | 0.85 |
| 02/02 | 6,020 | 6,180 | 6,000 | 6,090 | -1.62% | 61,500 | 1844億5276万 | +9.24% | 10.52 | 0.88 |
| 02/01 | 5,990 | 6,220 | 5,930 | 6,190 | +5.09% | 103,500 | 1874億8154万 | +11.45% | 10.69 | 0.9 |
| 01/29 | 5,730 | 5,890 | 5,480 | 5,890 | +4.06% | 135,800 | 1783億9520万 | +6.47% | 10.18 | 0.85 |
| 01/28 | 5,600 | 5,730 | 5,540 | 5,660 | +1.07% | 66,100 | 1714億2900万 | +2.52% | 9.78 | 0.82 |
| 01/27 | 5,480 | 5,620 | 5,470 | 5,600 | +3.9% | 58,400 | 1696億1173万 | +1.45% | 9.67 | 0.81 |
| 01/26 | 5,480 | 5,530 | 5,360 | 5,390 | -2.18% | 61,900 | 1632億5129万 | -2.5% | 9.31 | 0.78 |
| 01/25 | 5,540 | 5,580 | 5,380 | 5,510 | +1.29% | 80,700 | 1668億8583万 | -0.45% | 9.52 | 0.8 |
| 01/22 | 5,250 | 5,470 | 5,210 | 5,440 | +6.67% | 97,400 | 1647億6568万 | -1.73% | 9.4 | 0.79 |
| 01/21 | 5,270 | 5,420 | 5,100 | 5,100 | -2.86% | 91,900 | 1544億6783万 | -7.98% | 8.81 | 0.74 |
| 01/20 | 5,470 | 5,480 | 5,250 | 5,250 | -4.89% | 68,400 | 1590億1100万 | -5.68% | 9.07 | 0.76 |
| 01/19 | 5,530 | 5,590 | 5,450 | 5,520 | -0.54% | 89,300 | 1671億8871万 | -1.15% | 9.54 | 0.8 |
| 01/18 | 5,590 | 5,690 | 5,510 | 5,550 | -2.8% | 93,400 | 1680億9734万 | -0.79% | 9.59 | 0.8 |
| 01/15 | 5,820 | 5,890 | 5,680 | 5,710 | -0.17% | 122,600 | 1729億4339万 | +1.89% | 9.86 | 0.83 |
| 01/14 | 5,600 | 5,750 | 5,520 | 5,720 | +6.52% | 199,400 | 1732億4627万 | +2% | 9.88 | 0.83 |
| 01/13 | 5,230 | 5,410 | 5,230 | 5,370 | +4.27% | 40,100 | 1626億4553万 | -4.31% | 9.28 | 0.78 |
| 01/12 | 5,260 | 5,340 | 5,140 | 5,150 | -3.38% | 43,500 | 1559億8222万 | -8.62% | 8.9 | 0.75 |
| 01/08 | 5,420 | 5,460 | 5,320 | 5,330 | -2.56% | 63,200 | 1614億3402万 | -6% | 9.21 | 0.77 |
| 01/07 | 5,680 | 5,710 | 5,450 | 5,470 | -3.19% | 69,300 | 1656億7432万 | -3.97% | 9.45 | 0.79 |
| 01/06 | 5,560 | 5,700 | 5,560 | 5,650 | +1.62% | 58,100 | 1711億2612万 | -1.14% | 9.76 | 0.82 |
| 01/05 | 5,560 | 5,620 | 5,510 | 5,560 | -0.54% | 43,600 | 1684億22万 | -2.9% | 9.61 | 0.81 |
| 01/04 | 5,650 | 5,720 | 5,560 | 5,590 | -2.44% | 41,500 | 1693億885万 | -2.65% | 9.66 | 0.81 |
| 2015 |
| 12/30 | 5,720 | 5,760 | 5,690 | 5,730 | +0.35% | 34,100 | 1735億4915万 | -0.45% | 9.9 | 0.83 |
| 12/29 | 5,620 | 5,730 | 5,550 | 5,710 | +1.42% | 52,500 | 1729億4339万 | -1.07% | 9.86 | 0.83 |
| 12/28 | 5,560 | 5,630 | 5,540 | 5,630 | +1.26% | 39,000 | 1705億2037万 | -2.7% | 9.72 | 0.82 |
| 12/25 | 5,570 | 5,630 | 5,540 | 5,560 | -0.18% | 27,500 | 1684億22万 | -4.14% | 9.6 | 0.81 |
| 12/24 | 5,620 | 5,640 | 5,560 | 5,570 | -1.07% | 26,400 | 1687億310万 | -4.33% | 9.62 | 0.81 |
| 12/22 | 5,640 | 5,700 | 5,580 | 5,630 | +0.18% | 26,200 | 1705億2037万 | -3.68% | 9.72 | 0.82 |
| 12/21 | 5,610 | 5,660 | 5,520 | 5,620 | -0.35% | 54,700 | 1702億1749万 | -4.13% | 9.71 | 0.81 |
| 12/18 | 5,800 | 5,950 | 5,640 | 5,640 | -2.76% | 88,800 | 1708億2324万 | -4.07% | 9.74 | 0.82 |
| 12/17 | 5,700 | 5,840 | 5,680 | 5,800 | +4.13% | 57,900 | 1756億6929万 | -1.63% | 10.02 | 0.84 |
| 12/16 | 5,540 | 5,660 | 5,540 | 5,570 | +0.91% | 55,900 | 1687億310万 | -5.72% | 9.62 | 0.81 |
| 12/15 | 5,570 | 5,630 | 5,500 | 5,520 | -1.43% | 52,400 | 1671億8871万 | -6.98% | 9.53 | 0.8 |
| 12/14 | 5,570 | 5,640 | 5,540 | 5,600 | -1.58% | 64,900 | 1696億1173万 | -6.01% | 9.67 | 0.81 |
| 12/11 | 5,610 | 5,730 | 5,610 | 5,690 | -0.35% | 106,600 | 1723億3763万 | -4.51% | 9.83 | 0.82 |
| 12/10 | 5,710 | 5,780 | 5,680 | 5,710 | -1.04% | 72,300 | 1729億4339万 | -4% | 9.86 | 0.83 |
| 12/09 | 5,760 | 5,840 | 5,720 | 5,770 | -0.52% | 77,000 | 1747億6066万 | -2.67% | 9.97 | 0.84 |
| 12/08 | 5,810 | 5,870 | 5,790 | 5,800 | -0.17% | 35,100 | 1756億6929万 | -1.76% | 10.02 | 0.84 |
| 12/07 | 5,840 | 5,870 | 5,800 | 5,810 | -0.34% | 56,800 | 1759億7217万 | -1.36% | 10.04 | 0.84 |
| 12/04 | 5,870 | 5,870 | 5,800 | 5,830 | -2.02% | 67,200 | 1765億7793万 | -0.72% | 10.07 | 0.84 |
| 12/03 | 6,000 | 6,000 | 5,910 | 5,950 | -1.16% | 55,200 | 1802億1246万 | +1.67% | 10.28 | 0.86 |
| 12/02 | 5,940 | 6,040 | 5,910 | 6,020 | +0.67% | 55,800 | 1823億3261万 | +3.35% | 10.4 | 0.87 |
| 12/01 | 5,980 | 5,990 | 5,920 | 5,980 | +0.67% | 41,800 | 1811億2110万 | +3.14% | 10.33 | 0.87 |
| 11/30 | 5,910 | 5,990 | 5,880 | 5,940 | +0.17% | 62,000 | 1799億959万 | +2.95% | 10.26 | 0.86 |
| 11/27 | 5,940 | 5,970 | 5,840 | 5,930 | -0.34% | 76,300 | 1796億671万 | +3.31% | 10.24 | 0.86 |
| 11/26 | 5,910 | 6,020 | 5,870 | 5,950 | +0.34% | 81,200 | 1802億1246万 | +4.09% | 10.28 | 0.86 |
| 11/25 | 6,100 | 6,100 | 5,900 | 5,930 | -3.58% | 81,300 | 1796億671万 | +4.29% | 10.24 | 0.86 |
| 11/24 | 6,030 | 6,150 | 6,030 | 6,150 | +1.65% | 44,100 | 1862億7003万 | +8.73% | 10.62 | 0.89 |
| 11/20 | 5,970 | 6,050 | 5,930 | 6,050 | +1.17% | 49,600 | 1832億4125万 | +7.71% | 10.45 | 0.88 |
| 11/19 | 6,110 | 6,150 | 5,950 | 5,980 | -1.97% | 77,900 | 1811億2110万 | +7.15% | 10.33 | 0.87 |
| 11/18 | 6,180 | 6,190 | 6,060 | 6,100 | -0.81% | 47,600 | 1847億5564万 | +10.05% | 10.54 | 0.88 |
| 11/17 | 6,120 | 6,220 | 6,110 | 6,150 | +1.65% | 57,400 | 1862億7003万 | +11.82% | 10.62 | 0.89 |
| 11/16 | 5,930 | 6,090 | 5,930 | 6,050 | -0.17% | 35,100 | 1832億4125万 | +10.83% | 10.45 | 0.88 |
| 11/13 | 6,000 | 6,080 | 5,920 | 6,060 | -0.16% | 53,600 | 1835億4412万 | +11.85% | 10.47 | 0.88 |
| 11/12 | 6,050 | 6,120 | 6,020 | 6,070 | -0.16% | 75,100 | 1838億4700万 | +12.93% | 10.48 | 0.88 |
| 11/11 | 6,100 | 6,150 | 6,050 | 6,080 | -2.56% | 93,300 | 1841億4988万 | +14.16% | 10.5 | 0.88 |
| 11/10 | 6,050 | 6,250 | 6,040 | 6,240 | +2.13% | 142,300 | 1889億9593万 | +18.29% | 10.78 | 0.9 |
| 11/09 | 5,730 | 6,120 | 5,730 | 6,110 | +8.53% | 186,000 | 1850億5851万 | +17.16% | 10.55 | 0.89 |
| 11/06 | 5,430 | 5,640 | 5,300 | 5,630 | +4.26% | 103,100 | 1705億2037万 | +9.11% | 9.72 | 0.82 |
| 11/05 | 5,160 | 5,400 | 5,150 | 5,400 | +3.65% | 48,800 | 1635億5417万 | +5.51% | 9.33 | 0.78 |
| 11/04 | 5,290 | 5,310 | 5,180 | 5,210 | +0.39% | 73,400 | 1577億9949万 | +2.58% | 9 | 0.76 |
