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 | 2,456 | 2,492 | 2,450 | 2,450 | +0.66% | 569,900 | 3058億2505万 | -2.08% | 8.76 | 0.85 |
| 03/30 | 2,443 | 2,488 | 2,417 | 2,434 | -0.37% | 895,300 | 3038億2782万 | -2.48% | 8.7 | 0.85 |
| 03/29 | 2,409 | 2,454 | 2,393 | 2,443 | -0.2% | 629,500 | 3049億5126万 | -1.81% | 8.73 | 0.85 |
| 03/28 | 2,505 | 2,508 | 2,425 | 2,448 | -0.73% | 622,400 | 3055億7539万 | -1.49% | 8.75 | 0.85 |
| 03/25 | 2,453 | 2,473 | 2,423 | 2,466 | +0.53% | 469,200 | 3078億2227万 | -0.68% | 8.82 | 0.86 |
| 03/24 | 2,477 | 2,488 | 2,446 | 2,453 | -1.21% | 580,700 | 3061億9953万 | -1.09% | 8.77 | 0.85 |
| 03/23 | 2,533 | 2,544 | 2,473 | 2,483 | -1.31% | 605,800 | 3099億4432万 | +0.24% | 8.88 | 0.87 |
| 03/22 | 2,530 | 2,564 | 2,487 | 2,516 | +1.17% | 526,700 | 3140億6360万 | +1.7% | 9 | 0.88 |
| 03/18 | 2,510 | 2,521 | 2,456 | 2,487 | -1.82% | 470,700 | 3104億4363万 | +0.77% | 8.89 | 0.87 |
| 03/17 | 2,532 | 2,590 | 2,512 | 2,533 | +0.08% | 377,200 | 3161億8565万 | +3.05% | 9.06 | 0.88 |
| 03/16 | 2,541 | 2,574 | 2,515 | 2,531 | -2.24% | 542,700 | 3159億3600万 | +3.14% | 9.05 | 0.88 |
| 03/15 | 2,584 | 2,659 | 2,570 | 2,589 | -0.35% | 600,000 | 3231億7594万 | +5.46% | 9.26 | 0.9 |
| 03/14 | 2,570 | 2,607 | 2,548 | 2,598 | +1.72% | 428,600 | 3242億9938万 | +5.61% | 9.29 | 0.91 |
| 03/11 | 2,515 | 2,569 | 2,460 | 2,554 | -0.7% | 648,500 | 3188億701万 | +3.61% | 9.13 | 0.89 |
| 03/10 | 2,524 | 2,582 | 2,496 | 2,572 | +1.46% | 500,900 | 3210億5389万 | +3.92% | 9.2 | 0.9 |
| 03/09 | 2,487 | 2,557 | 2,466 | 2,535 | -0.59% | 488,000 | 3164億3530万 | +1.93% | 9.06 | 0.88 |
| 03/08 | 2,566 | 2,582 | 2,509 | 2,550 | -2.07% | 453,800 | 3183億770万 | +1.72% | 9.12 | 0.89 |
| 03/07 | 2,653 | 2,663 | 2,594 | 2,604 | -1.81% | 359,400 | 3250億4834万 | +2.97% | 9.31 | 0.91 |
| 03/04 | 2,607 | 2,671 | 2,585 | 2,652 | +1.65% | 502,100 | 3310億4001万 | +4.33% | 9.48 | 0.92 |
| 03/03 | 2,511 | 2,618 | 2,500 | 2,609 | +3.2% | 594,100 | 3256億7247万 | +2.31% | 9.33 | 0.91 |
| 03/02 | 2,510 | 2,556 | 2,480 | 2,528 | +3.48% | 500,300 | 3155億6152万 | -1.37% | 9.04 | 0.88 |
| 03/01 | 2,443 | 2,456 | 2,388 | 2,443 | +0.87% | 544,300 | 3049億5126万 | -5.09% | 8.73 | 0.85 |
| 02/29 | 2,488 | 2,524 | 2,419 | 2,422 | +0.5% | 1,184,000 | 3023億2990万 | -6.52% | 8.66 | 0.84 |
| 02/26 | 2,351 | 2,466 | 2,351 | 2,410 | +7.06% | 1,838,900 | 3008億3199万 | -7.49% | 8.62 | 0.84 |
| 02/25 | 2,285 | 2,300 | 2,228 | 2,251 | -1.23% | 1,170,400 | 2809億8456万 | -13.82% | 8.05 | 0.78 |
| 02/24 | 2,224 | 2,313 | 2,209 | 2,279 | +1.33% | 963,700 | 2844億7971万 | -13.38% | 8.15 | 0.79 |
| 02/23 | 2,371 | 2,378 | 2,189 | 2,249 | -5.15% | 1,704,400 | 2807億3491万 | -15.23% | 8.04 | 0.78 |
| 02/22 | 2,352 | 2,387 | 2,330 | 2,371 | -0.63% | 449,100 | 2959億6375万 | -11.43% | 8.48 | 0.83 |
| 02/19 | 2,388 | 2,407 | 2,360 | 2,386 | -0.58% | 210,000 | 2978億3615万 | -11.56% | 8.53 | 0.83 |
| 02/18 | 2,453 | 2,464 | 2,393 | 2,400 | +1.44% | 331,000 | 2995億8372万 | -11.73% | 8.58 | 0.84 |
| 02/17 | 2,420 | 2,460 | 2,310 | 2,366 | -2.47% | 545,600 | 2953億3962万 | -13.74% | 8.46 | 0.82 |
| 02/16 | 2,356 | 2,504 | 2,356 | 2,426 | +3.28% | 554,200 | 3028億2921万 | -12.26% | 8.67 | 0.85 |
| 02/15 | 2,359 | 2,372 | 2,277 | 2,349 | +4.91% | 802,800 | 2932億1757万 | -15.75% | 8.4 | 0.82 |
| 02/12 | 2,283 | 2,334 | 2,204 | 2,239 | -7.82% | 812,000 | 2794億8664万 | -20.46% | 8 | 0.78 |
| 02/10 | 2,550 | 2,600 | 2,359 | 2,429 | -4.89% | 530,400 | 3032億369万 | -14.8% | 8.68 | 0.85 |
| 02/09 | 2,604 | 2,618 | 2,517 | 2,554 | -6.14% | 296,800 | 3188億701万 | -11.32% | 9.13 | 0.89 |
| 02/08 | 2,673 | 2,745 | 2,664 | 2,721 | -0.07% | 228,400 | 3396億5304万 | -6.3% | 9.73 | 0.95 |
| 02/05 | 2,760 | 2,805 | 2,677 | 2,723 | -3.1% | 393,500 | 3399億270万 | -6.97% | 9.74 | 0.95 |
| 02/04 | 2,815 | 2,849 | 2,779 | 2,810 | -1.85% | 350,600 | 3507億6261万 | -4.68% | 10.05 | 0.98 |
| 02/03 | 2,923 | 2,934 | 2,830 | 2,863 | -5.51% | 438,700 | 3573億7841万 | -3.44% | 10.24 | 1 |
| 02/02 | 3,060 | 3,085 | 3,020 | 3,030 | -2.57% | 291,600 | 3782億2445万 | +1.71% | 10.83 | 1.06 |
| 02/01 | 3,035 | 3,130 | 2,999 | 3,110 | +5.96% | 447,200 | 3882億1057万 | +4.15% | 11.12 | 1.08 |
| 01/29 | 2,818 | 2,983 | 2,770 | 2,935 | +3.53% | 653,500 | 3663億6593万 | -1.87% | 10.49 | 1.02 |
| 01/28 | 2,932 | 3,010 | 2,791 | 2,835 | -3.64% | 636,400 | 3538億8327万 | -5.59% | 10.14 | 0.99 |
| 01/27 | 2,897 | 2,960 | 2,890 | 2,942 | +4.96% | 263,900 | 3672億3971万 | -2.58% | 10.52 | 1.02 |
| 01/26 | 2,873 | 2,873 | 2,785 | 2,803 | -2.64% | 383,100 | 3498億8882万 | -7.67% | 10.02 | 0.98 |
| 01/25 | 2,813 | 2,908 | 2,796 | 2,879 | +4.39% | 542,600 | 3593億7564万 | -5.79% | 10.29 | 1 |
| 01/22 | 2,715 | 2,765 | 2,622 | 2,758 | +6% | 455,500 | 3442億7163万 | -10.16% | 9.86 | 0.96 |
| 01/21 | 2,688 | 2,755 | 2,602 | 2,602 | -3.91% | 336,700 | 3247億9868万 | -15.79% | 9.3 | 0.91 |
| 01/20 | 2,830 | 2,831 | 2,706 | 2,708 | -4.65% | 204,000 | 3380億3030万 | -13.23% | 9.68 | 0.94 |
| 01/19 | 2,858 | 2,879 | 2,810 | 2,840 | -0.35% | 188,300 | 3545億740万 | -9.73% | 10.15 | 0.99 |
| 01/18 | 2,805 | 2,864 | 2,796 | 2,850 | -1.21% | 187,100 | 3557億5567万 | -10.04% | 10.19 | 0.99 |
| 01/15 | 2,955 | 2,973 | 2,869 | 2,885 | -1.47% | 309,500 | 3601億2460万 | -9.56% | 10.31 | 1.01 |
| 01/14 | 2,900 | 2,942 | 2,867 | 2,928 | -2.4% | 179,100 | 3654億9214万 | -8.84% | 10.47 | 1.02 |
| 01/13 | 2,943 | 3,025 | 2,943 | 3,000 | +3.45% | 328,700 | 3744億7965万 | -7.18% | 10.73 | 1.05 |
| 01/12 | 2,932 | 2,974 | 2,896 | 2,900 | -3.27% | 261,700 | 3619億9700万 | -10.82% | 10.37 | 1.01 |
| 01/08 | 2,998 | 3,045 | 2,977 | 2,998 | -1.22% | 306,600 | 3742億3000万 | -8.49% | 10.72 | 1.04 |
| 01/07 | 3,110 | 3,120 | 3,015 | 3,035 | -3.04% | 239,500 | 3788億4858万 | -7.86% | 10.85 | 1.06 |
| 01/06 | 3,160 | 3,200 | 3,115 | 3,130 | -0.63% | 179,500 | 3907億710万 | -5.44% | 11.19 | 1.09 |
| 01/05 | 3,145 | 3,200 | 3,140 | 3,150 | -0.79% | 130,400 | 3932億363万 | -5.26% | 11.26 | 1.1 |
| 01/04 | 3,255 | 3,270 | 3,160 | 3,175 | -3.05% | 149,000 | 3963億2430万 | -4.94% | 11.35 | 1.11 |
| 2015 |
| 12/30 | 3,295 | 3,320 | 3,260 | 3,275 | +0.31% | 124,200 | 4088億695万 | -2.33% | 11.71 | 1.14 |
| 12/29 | 3,210 | 3,265 | 3,185 | 3,265 | +1.4% | 153,200 | 4075億5869万 | -2.91% | 11.67 | 1.14 |
| 12/28 | 3,200 | 3,225 | 3,180 | 3,220 | +0.31% | 133,500 | 4019億4149万 | -4.54% | 11.51 | 1.12 |
| 12/25 | 3,215 | 3,235 | 3,195 | 3,210 | 0% | 122,600 | 4006億9323万 | -5.17% | 11.48 | 1.12 |
| 12/24 | 3,295 | 3,295 | 3,205 | 3,210 | -1.08% | 104,100 | 4006億9323万 | -5.48% | 11.48 | 1.12 |
| 12/22 | 3,240 | 3,270 | 3,225 | 3,245 | +0.15% | 95,800 | 4050億6216万 | -4.7% | 11.6 | 1.13 |
| 12/21 | 3,220 | 3,260 | 3,190 | 3,240 | -0.46% | 181,000 | 4044億3802万 | -4.99% | 11.58 | 1.13 |
| 12/18 | 3,330 | 3,395 | 3,255 | 3,255 | -2.4% | 314,600 | 4063億1042万 | -4.71% | 11.64 | 1.13 |
| 12/17 | 3,345 | 3,370 | 3,320 | 3,335 | +0.91% | 253,400 | 4162億9655万 | -2.57% | 11.92 | 1.16 |
| 12/16 | 3,280 | 3,325 | 3,270 | 3,305 | +2.01% | 272,400 | 4125億5175万 | -3.64% | 11.82 | 1.15 |
| 12/15 | 3,265 | 3,295 | 3,240 | 3,240 | -0.61% | 180,800 | 4044億3802万 | -5.73% | 11.58 | 1.13 |
| 12/14 | 3,255 | 3,275 | 3,200 | 3,260 | -2.83% | 266,800 | 4069億3455万 | -5.45% | 11.66 | 1.14 |
| 12/11 | 3,300 | 3,375 | 3,285 | 3,355 | +0.6% | 274,500 | 4187億9308万 | -2.89% | 11.99 | 1.17 |
| 12/10 | 3,350 | 3,365 | 3,325 | 3,335 | -1.91% | 184,100 | 4162億9655万 | -3.67% | 11.92 | 1.16 |
| 12/09 | 3,380 | 3,435 | 3,380 | 3,400 | -0.15% | 170,400 | 4244億1027万 | -1.9% | 12.16 | 1.18 |
| 12/08 | 3,425 | 3,440 | 3,380 | 3,405 | -0.58% | 170,000 | 4250億3440万 | -1.76% | 12.17 | 1.19 |
| 12/07 | 3,460 | 3,475 | 3,415 | 3,425 | 0% | 217,600 | 4275億3094万 | -1.3% | 12.24 | 1.19 |
| 12/04 | 3,430 | 3,450 | 3,395 | 3,425 | -2% | 261,000 | 4275億3094万 | -1.33% | 12.24 | 1.19 |
| 12/03 | 3,480 | 3,510 | 3,445 | 3,495 | -0.14% | 249,700 | 4362億6879万 | +0.69% | 12.5 | 1.22 |
| 12/02 | 3,425 | 3,510 | 3,425 | 3,500 | +1.3% | 285,400 | 4368億9293万 | +1.1% | 12.51 | 1.22 |
| 12/01 | 3,440 | 3,470 | 3,420 | 3,455 | +0.29% | 167,300 | 4312億7573万 | +0.06% | 12.35 | 1.2 |
| 11/30 | 3,475 | 3,480 | 3,425 | 3,445 | -1.43% | 279,700 | 4300億2747万 | -0.03% | 12.32 | 1.2 |
| 11/27 | 3,525 | 3,550 | 3,480 | 3,495 | -0.99% | 254,000 | 4362億6879万 | +1.72% | 12.5 | 1.22 |
| 11/26 | 3,550 | 3,570 | 3,530 | 3,530 | +0.86% | 174,900 | 4406億3772万 | +3.04% | 12.62 | 1.23 |
| 11/25 | 3,510 | 3,520 | 3,465 | 3,500 | -0.85% | 325,700 | 4368億9293万 | +2.55% | 12.51 | 1.22 |
| 11/24 | 3,480 | 3,535 | 3,480 | 3,530 | +0.86% | 224,500 | 4406億3772万 | +3.76% | 12.62 | 1.23 |
| 11/20 | 3,525 | 3,530 | 3,455 | 3,500 | -1.13% | 355,400 | 4368億9293万 | +3.21% | 12.51 | 1.22 |
| 11/19 | 3,495 | 3,560 | 3,480 | 3,540 | +2.16% | 450,000 | 4418億8599万 | +4.76% | 12.66 | 1.23 |
| 11/18 | 3,485 | 3,495 | 3,445 | 3,465 | +0.87% | 260,800 | 4325億2400万 | +3% | 12.39 | 1.21 |
| 11/17 | 3,420 | 3,465 | 3,410 | 3,435 | +1.63% | 283,700 | 4287億7920万 | +2.45% | 12.28 | 1.2 |
| 11/16 | 3,330 | 3,415 | 3,310 | 3,380 | -0.29% | 268,000 | 4219億1374万 | +1.05% | 12.08 | 1.18 |
| 11/13 | 3,400 | 3,430 | 3,375 | 3,390 | -1.31% | 515,200 | 4231億6201万 | +1.59% | 12.12 | 1.18 |
| 11/12 | 3,465 | 3,490 | 3,435 | 3,435 | -2% | 312,300 | 4287億7920万 | +3.18% | 12.28 | 1.2 |
| 11/11 | 3,455 | 3,525 | 3,455 | 3,505 | +0.72% | 249,700 | 4375億1706万 | +5.76% | 12.53 | 1.22 |
| 11/10 | 3,460 | 3,510 | 3,445 | 3,480 | -1% | 330,800 | 4343億9640万 | +5.52% | 12.44 | 1.21 |
| 11/09 | 3,490 | 3,550 | 3,475 | 3,515 | +2.18% | 456,300 | 4387億6533万 | +7.1% | 12.57 | 1.22 |
| 11/06 | 3,515 | 3,525 | 3,410 | 3,440 | -2.27% | 497,700 | 4294億333万 | +5.49% | 12.3 | 1.2 |
| 11/05 | 3,450 | 3,550 | 3,435 | 3,520 | +2.03% | 504,300 | 4393億8946万 | +8.64% | 12.58 | 1.23 |
| 11/04 | 3,435 | 3,500 | 3,400 | 3,450 | +1.47% | 541,000 | 4306億5160万 | +7.38% | 12.33 | 1.2 |
