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 | 1,145 | 1,164 | 1,143 | 1,143 | +0.35% | 1,787,900 | 2566億7409万 | +0.62% | 6.95 | 0.64 |
| 03/30 | 1,164 | 1,165 | 1,136 | 1,139 | -2.82% | 1,824,900 | 2557億7584万 | +0.8% | 6.92 | 0.64 |
| 03/29 | 1,160 | 1,176 | 1,155 | 1,172 | -0.85% | 1,813,800 | 2631億8638万 | +4.18% | 7.12 | 0.65 |
| 03/28 | 1,183 | 1,187 | 1,164 | 1,182 | +0.85% | 1,746,900 | 2654億3200万 | +5.72% | 7.18 | 0.66 |
| 03/25 | 1,154 | 1,176 | 1,144 | 1,172 | +1.74% | 1,430,700 | 2631億8638万 | +5.49% | 7.12 | 0.65 |
| 03/24 | 1,155 | 1,161 | 1,140 | 1,152 | -0.69% | 1,536,500 | 2586億9514万 | +4.16% | 7 | 0.64 |
| 03/23 | 1,172 | 1,180 | 1,157 | 1,160 | -1.11% | 1,242,700 | 2604億9164万 | +5.45% | 7.05 | 0.65 |
| 03/22 | 1,172 | 1,189 | 1,159 | 1,173 | +0.17% | 2,257,400 | 2634億1094万 | +7.22% | 7.13 | 0.65 |
| 03/18 | 1,175 | 1,179 | 1,153 | 1,171 | -0.26% | 1,704,000 | 2629億6182万 | +7.73% | 7.12 | 0.65 |
| 03/17 | 1,180 | 1,195 | 1,162 | 1,174 | -0.25% | 1,889,000 | 2636億3550万 | +9.11% | 7.14 | 0.66 |
| 03/16 | 1,181 | 1,193 | 1,169 | 1,177 | -0.84% | 2,082,200 | 2643億919万 | +10.21% | 7.15 | 0.66 |
| 03/15 | 1,189 | 1,197 | 1,175 | 1,187 | +0.08% | 2,658,100 | 2665億5481万 | +11.77% | 7.21 | 0.66 |
| 03/14 | 1,181 | 1,187 | 1,165 | 1,186 | +1.89% | 2,461,400 | 2663億3024万 | +11.99% | 7.21 | 0.66 |
| 03/11 | 1,127 | 1,165 | 1,123 | 1,164 | +1.13% | 2,762,700 | 2613億8988万 | +10.33% | 7.07 | 0.65 |
| 03/10 | 1,130 | 1,155 | 1,126 | 1,151 | +3.41% | 2,825,000 | 2584億7058万 | +9.31% | 7 | 0.64 |
| 03/09 | 1,112 | 1,120 | 1,094 | 1,113 | -1.59% | 2,530,400 | 2499億3723万 | +5.7% | 6.76 | 0.62 |
| 03/08 | 1,141 | 1,146 | 1,103 | 1,131 | -1.39% | 3,434,000 | 2539億7935万 | +6.9% | 6.87 | 0.63 |
| 03/07 | 1,159 | 1,167 | 1,141 | 1,147 | +0.09% | 2,184,500 | 2575億7233万 | +8% | 6.97 | 0.64 |
| 03/04 | 1,130 | 1,146 | 1,115 | 1,146 | +1.69% | 2,835,500 | 2573億4777万 | +7.71% | 6.97 | 0.64 |
| 03/03 | 1,094 | 1,129 | 1,094 | 1,127 | +3.87% | 3,128,700 | 2530億8110万 | +6.02% | 6.85 | 0.63 |
| 03/02 | 1,061 | 1,088 | 1,052 | 1,085 | +4.83% | 2,767,400 | 2436億4951万 | +1.97% | 6.59 | 0.61 |
| 03/01 | 1,029 | 1,039 | 1,014 | 1,035 | +0.49% | 2,422,200 | 2324億2142万 | -2.73% | 6.29 | 0.58 |
| 02/29 | 1,051 | 1,060 | 1,028 | 1,030 | -0.87% | 2,390,400 | 2312億9861万 | -3.56% | 6.26 | 0.57 |
| 02/26 | 1,057 | 1,064 | 1,032 | 1,039 | +0.19% | 3,142,000 | 2333億1966万 | -2.99% | 6.32 | 0.58 |
| 02/25 | 1,000 | 1,050 | 998 | 1,037 | +4.96% | 5,215,300 | 2328億7054万 | -3.17% | 6.3 | 0.58 |
| 02/24 | 995 | 1,013 | 983 | 988 | -2.66% | 2,713,600 | 2218億6701万 | -7.92% | 6.01 | 0.55 |
| 02/23 | 1,033 | 1,036 | 1,004 | 1,015 | -0.1% | 1,541,400 | 2279億3018万 | -5.84% | 6.17 | 0.57 |
| 02/22 | 996 | 1,022 | 993 | 1,016 | +0.69% | 1,493,600 | 2281億5474万 | -6.1% | 6.18 | 0.57 |
| 02/19 | 1,011 | 1,018 | 999 | 1,009 | -1.94% | 1,741,100 | 2265億8281万 | -7.09% | 6.13 | 0.56 |
| 02/18 | 1,040 | 1,045 | 1,017 | 1,029 | +1.88% | 1,932,900 | 2310億7405万 | -5.68% | 6.25 | 0.57 |
| 02/17 | 1,017 | 1,050 | 997 | 1,010 | -0.59% | 2,534,500 | 2268億737万 | -7.93% | 6.14 | 0.56 |
| 02/16 | 990 | 1,045 | 986 | 1,016 | +2.52% | 2,683,400 | 2281億5474万 | -7.8% | 6.18 | 0.57 |
| 02/15 | 965 | 1,000 | 944 | 991 | +9.5% | 3,399,700 | 2225億4070万 | -10.64% | 6.02 | 0.55 |
| 02/12 | 925 | 946 | 903 | 905 | -7.18% | 5,087,600 | 2032億2839万 | -19.12% | 5.5 | 0.5 |
| 02/10 | 1,010 | 1,019 | 956 | 975 | -4.32% | 3,911,400 | 2189億4771万 | -13.95% | 5.93 | 0.54 |
| 02/09 | 1,051 | 1,060 | 1,011 | 1,019 | -7.7% | 3,420,200 | 2288億2843万 | -11.08% | 6.19 | 0.57 |
| 02/08 | 1,076 | 1,115 | 1,073 | 1,104 | +0.45% | 1,793,800 | 2479億1618万 | -4.5% | 6.71 | 0.62 |
| 02/05 | 1,102 | 1,127 | 1,078 | 1,099 | -1.79% | 2,313,700 | 2467億9337万 | -5.67% | 6.68 | 0.61 |
| 02/04 | 1,134 | 1,137 | 1,111 | 1,119 | -2.86% | 3,177,600 | 2512億8461万 | -4.68% | 6.8 | 0.62 |
| 02/03 | 1,167 | 1,185 | 1,143 | 1,152 | -5.26% | 3,383,100 | 2586億9514万 | -2.46% | 7 | 0.64 |
| 02/02 | 1,235 | 1,249 | 1,212 | 1,216 | -2.88% | 2,219,100 | 2730億6710万 | +2.62% | 7.39 | 0.68 |
| 02/01 | 1,237 | 1,258 | 1,221 | 1,252 | +5.39% | 4,758,200 | 2811億5132万 | +5.39% | 7.61 | 0.7 |
| 01/29 | 1,108 | 1,190 | 1,104 | 1,188 | +6.93% | 3,936,600 | 2667億7937万 | -0.17% | 7.22 | 0.66 |
| 01/28 | 1,126 | 1,137 | 1,105 | 1,111 | -3.56% | 2,464,400 | 2494億8811万 | -6.95% | 6.75 | 0.62 |
| 01/27 | 1,123 | 1,155 | 1,116 | 1,152 | +5.01% | 2,183,500 | 2586億9514万 | -4.16% | 7 | 0.64 |
| 01/26 | 1,111 | 1,120 | 1,095 | 1,097 | -3.52% | 1,653,500 | 2463億4425万 | -9.34% | 6.67 | 0.61 |
| 01/25 | 1,138 | 1,151 | 1,118 | 1,137 | +2.43% | 2,677,600 | 2553億2672万 | -6.8% | 6.91 | 0.63 |
| 01/22 | 1,084 | 1,110 | 1,068 | 1,110 | +6.94% | 3,202,300 | 2492億6355万 | -9.46% | 6.75 | 0.62 |
| 01/21 | 1,067 | 1,102 | 1,038 | 1,038 | -2.81% | 3,977,000 | 2330億9510万 | -15.95% | 6.31 | 0.58 |
| 01/20 | 1,117 | 1,123 | 1,067 | 1,068 | -4.3% | 2,920,300 | 2398億3196万 | -14.42% | 6.49 | 0.6 |
| 01/19 | 1,100 | 1,120 | 1,090 | 1,116 | +0.63% | 2,155,300 | 2506億1092万 | -11.36% | 6.78 | 0.62 |
| 01/18 | 1,090 | 1,117 | 1,082 | 1,109 | -1.07% | 2,789,700 | 2490億3899万 | -12.68% | 6.74 | 0.62 |
| 01/15 | 1,155 | 1,162 | 1,113 | 1,121 | -1.58% | 2,344,600 | 2517億3373万 | -12.49% | 6.81 | 0.63 |
| 01/14 | 1,126 | 1,143 | 1,108 | 1,139 | -3.15% | 3,010,500 | 2557億7584万 | -11.91% | 6.92 | 0.64 |
| 01/13 | 1,158 | 1,182 | 1,146 | 1,176 | +3.7% | 2,544,100 | 2640億8463万 | -9.82% | 7.15 | 0.66 |
| 01/12 | 1,193 | 1,197 | 1,129 | 1,134 | -6.2% | 3,671,800 | 2546億5303万 | -13.76% | 6.89 | 0.63 |
| 01/08 | 1,220 | 1,240 | 1,202 | 1,209 | -1.63% | 3,234,200 | 2714億9516万 | -8.89% | 7.35 | 0.67 |
| 01/07 | 1,250 | 1,267 | 1,228 | 1,229 | -2.46% | 2,366,100 | 2759億8640万 | -8.08% | 7.47 | 0.69 |
| 01/06 | 1,283 | 1,291 | 1,250 | 1,260 | -1.95% | 2,236,200 | 2829億4781万 | -6.18% | 7.66 | 0.7 |
| 01/05 | 1,290 | 1,298 | 1,278 | 1,285 | -0.39% | 1,298,200 | 2885億6186万 | -4.74% | 7.81 | 0.72 |
| 01/04 | 1,310 | 1,326 | 1,284 | 1,290 | -2.35% | 1,501,000 | 2896億8467万 | -4.73% | 7.84 | 0.72 |
| 2015 |
| 12/30 | 1,320 | 1,329 | 1,315 | 1,321 | +0.92% | 1,345,000 | 2966億4608万 | -2.8% | 8.2 | 0.75 |
| 12/29 | 1,291 | 1,309 | 1,285 | 1,309 | +0.77% | 1,249,300 | 2939億5134万 | -3.96% | 8.13 | 0.75 |
| 12/28 | 1,275 | 1,301 | 1,275 | 1,299 | +2.36% | 1,187,600 | 2917億572万 | -4.97% | 8.06 | 0.74 |
| 12/25 | 1,270 | 1,278 | 1,254 | 1,269 | -0.78% | 2,299,900 | 2849億6887万 | -7.51% | 7.88 | 0.72 |
| 12/24 | 1,297 | 1,305 | 1,277 | 1,279 | -1.01% | 1,734,000 | 2872億1449万 | -7.18% | 7.94 | 0.73 |
| 12/22 | 1,304 | 1,309 | 1,291 | 1,292 | -0.84% | 1,425,000 | 2901億3379万 | -6.65% | 8.02 | 0.74 |
| 12/21 | 1,307 | 1,317 | 1,288 | 1,303 | -1.14% | 1,863,600 | 2926億397万 | -6.19% | 8.09 | 0.74 |
| 12/18 | 1,350 | 1,383 | 1,318 | 1,318 | -2.59% | 2,434,400 | 2959億7240万 | -5.38% | 8.18 | 0.75 |
| 12/17 | 1,360 | 1,367 | 1,348 | 1,353 | +1.65% | 1,643,000 | 3038億3206万 | -3.22% | 8.4 | 0.77 |
| 12/16 | 1,330 | 1,348 | 1,316 | 1,331 | +2.38% | 1,873,900 | 2988億9170万 | -5% | 8.26 | 0.76 |
| 12/15 | 1,310 | 1,323 | 1,295 | 1,300 | -1.66% | 1,812,200 | 2919億3028万 | -7.41% | 8.07 | 0.74 |
| 12/14 | 1,322 | 1,332 | 1,308 | 1,322 | -2.79% | 2,404,600 | 2968億7064万 | -6.17% | 8.21 | 0.75 |
| 12/11 | 1,359 | 1,374 | 1,351 | 1,360 | +0.07% | 1,729,100 | 3054億399万 | -3.61% | 8.44 | 0.78 |
| 12/10 | 1,367 | 1,373 | 1,357 | 1,359 | -1.45% | 1,580,400 | 3051億7943万 | -3.75% | 8.44 | 0.77 |
| 12/09 | 1,379 | 1,406 | 1,374 | 1,379 | -0.58% | 1,383,700 | 3096億7066万 | -2.2% | 8.56 | 0.79 |
| 12/08 | 1,406 | 1,412 | 1,382 | 1,387 | -1.91% | 1,490,700 | 3114億6716万 | -1.63% | 8.61 | 0.79 |
| 12/07 | 1,420 | 1,428 | 1,413 | 1,414 | +0.28% | 1,112,100 | 3175億3033万 | +0.35% | 8.78 | 0.81 |
| 12/04 | 1,396 | 1,418 | 1,393 | 1,410 | -2.96% | 2,154,700 | 3166億3208万 | -0.14% | 8.75 | 0.8 |
| 12/03 | 1,452 | 1,461 | 1,435 | 1,453 | +0.07% | 1,619,700 | 3262億8823万 | +2.69% | 9.02 | 0.83 |
| 12/02 | 1,448 | 1,465 | 1,442 | 1,452 | +0.9% | 1,433,900 | 3260億6367万 | +2.54% | 9.01 | 0.83 |
| 12/01 | 1,405 | 1,439 | 1,402 | 1,439 | +3.15% | 2,178,600 | 3231億4437万 | +1.48% | 8.93 | 0.82 |
| 11/30 | 1,405 | 1,408 | 1,384 | 1,395 | -0.85% | 1,359,500 | 3132億6365万 | -1.76% | 8.66 | 0.8 |
| 11/27 | 1,419 | 1,420 | 1,403 | 1,407 | -0.64% | 746,100 | 3159億5839万 | -1.05% | 8.73 | 0.8 |
| 11/26 | 1,415 | 1,422 | 1,410 | 1,416 | +0.71% | 970,200 | 3179億7945万 | -0.56% | 8.79 | 0.81 |
| 11/25 | 1,421 | 1,422 | 1,400 | 1,406 | -1.47% | 1,107,800 | 3157億3383万 | -1.33% | 8.73 | 0.8 |
| 11/24 | 1,415 | 1,431 | 1,406 | 1,427 | +0.85% | 1,350,800 | 3204億4963万 | +0.07% | 8.86 | 0.81 |
| 11/20 | 1,415 | 1,417 | 1,397 | 1,415 | -0.42% | 1,369,800 | 3177億5489万 | -0.84% | 8.78 | 0.81 |
| 11/19 | 1,432 | 1,438 | 1,412 | 1,421 | +0.5% | 1,773,100 | 3191億226万 | -0.42% | 8.82 | 0.81 |
| 11/18 | 1,437 | 1,438 | 1,410 | 1,414 | -1.26% | 1,538,800 | 3175億3033万 | -0.91% | 8.78 | 0.81 |
| 11/17 | 1,423 | 1,437 | 1,412 | 1,432 | +1.78% | 1,860,100 | 3215億7244万 | +0.28% | 8.89 | 0.82 |
| 11/16 | 1,384 | 1,410 | 1,383 | 1,407 | -0.5% | 1,026,900 | 3159億5839万 | -1.54% | 8.73 | 0.8 |
| 11/13 | 1,401 | 1,415 | 1,399 | 1,414 | -1.05% | 1,197,200 | 3175億3033万 | -1.19% | 8.78 | 0.81 |
| 11/12 | 1,428 | 1,436 | 1,412 | 1,429 | -0.28% | 1,589,200 | 3208億9875万 | -0.21% | 8.87 | 0.81 |
| 11/11 | 1,417 | 1,441 | 1,416 | 1,433 | +1.42% | 2,317,800 | 3217億9700万 | +0.07% | 8.9 | 0.82 |
| 11/10 | 1,391 | 1,416 | 1,391 | 1,413 | 0% | 1,482,700 | 3173億576万 | -1.26% | 8.77 | 0.81 |
| 11/09 | 1,395 | 1,416 | 1,391 | 1,413 | +2.17% | 2,011,900 | 3173億576万 | -1.19% | 8.77 | 0.81 |
| 11/06 | 1,375 | 1,389 | 1,362 | 1,383 | +0.88% | 2,076,200 | 3105億6891万 | -3.22% | 8.59 | 0.79 |
| 11/05 | 1,342 | 1,373 | 1,336 | 1,371 | +3.01% | 2,620,400 | 3078億7417万 | -3.92% | 8.51 | 0.78 |
| 11/04 | 1,369 | 1,371 | 1,331 | 1,331 | -1.84% | 3,355,900 | 2988億9170万 | -6.53% | 8.26 | 0.76 |
