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 | 1,115 | 1,121 | 1,099 | 1,101 | -0.45% | 864,200 | 3623億6112万 | -2.31% | 21.89 | 1.76 |
| 03/30 | 1,111 | 1,129 | 1,105 | 1,106 | -0.81% | 657,700 | 3640億672万 | -1.86% | 21.99 | 1.77 |
| 03/29 | 1,095 | 1,116 | 1,095 | 1,115 | +1.73% | 912,900 | 3669億6880万 | -0.98% | 22.16 | 1.78 |
| 03/28 | 1,104 | 1,105 | 1,087 | 1,096 | -0.27% | 900,100 | 3607億1552万 | -2.58% | 21.79 | 1.75 |
| 03/25 | 1,101 | 1,101 | 1,087 | 1,099 | -0.36% | 633,900 | 3617億288万 | -2.22% | 21.85 | 1.76 |
| 03/24 | 1,121 | 1,124 | 1,102 | 1,103 | -1.78% | 554,800 | 3630億1936万 | -1.78% | 21.93 | 1.76 |
| 03/23 | 1,118 | 1,135 | 1,116 | 1,123 | +0.99% | 1,169,900 | 3696億176万 | +0.18% | 22.32 | 1.79 |
| 03/22 | 1,099 | 1,114 | 1,093 | 1,112 | +0.27% | 1,242,900 | 3659億8144万 | -0.54% | 22.1 | 1.78 |
| 03/18 | 1,102 | 1,116 | 1,096 | 1,109 | 0% | 891,300 | 3649億9408万 | -0.54% | 22.04 | 1.77 |
| 03/17 | 1,124 | 1,126 | 1,102 | 1,109 | -0.54% | 866,300 | 3649億9408万 | 0% | 22.04 | 1.77 |
| 03/16 | 1,121 | 1,123 | 1,110 | 1,115 | -1.33% | 836,000 | 3669億6880万 | +0.9% | 22.16 | 1.78 |
| 03/15 | 1,143 | 1,158 | 1,118 | 1,130 | -1.65% | 1,302,900 | 3719億560万 | +2.45% | 22.46 | 1.81 |
| 03/14 | 1,154 | 1,156 | 1,138 | 1,149 | +1.14% | 919,800 | 3781億5888万 | +4.26% | 22.84 | 1.84 |
| 03/11 | 1,107 | 1,142 | 1,107 | 1,136 | +0.98% | 1,314,400 | 3738億8032万 | +3.27% | 22.58 | 1.81 |
| 03/10 | 1,139 | 1,147 | 1,114 | 1,125 | -0.62% | 961,300 | 3702億6000万 | +2.37% | 22.36 | 1.8 |
| 03/09 | 1,157 | 1,169 | 1,128 | 1,132 | -2.75% | 1,265,700 | 3725億6384万 | +3.1% | 22.5 | 1.81 |
| 03/08 | 1,153 | 1,175 | 1,141 | 1,164 | +0.17% | 888,600 | 3830億9568万 | +5.72% | 23.14 | 1.86 |
| 03/07 | 1,175 | 1,178 | 1,150 | 1,162 | -1.27% | 965,000 | 3824億3744万 | +5.35% | 23.1 | 1.86 |
| 03/04 | 1,180 | 1,186 | 1,156 | 1,177 | -0.59% | 954,300 | 3873億7424万 | +6.71% | 23.4 | 1.88 |
| 03/03 | 1,161 | 1,188 | 1,161 | 1,184 | +2.33% | 953,800 | 3896億7808万 | +7.64% | 23.54 | 1.89 |
| 03/02 | 1,163 | 1,170 | 1,152 | 1,157 | +2.84% | 811,600 | 3807億9184万 | +5.57% | 23 | 1.85 |
| 03/01 | 1,102 | 1,132 | 1,102 | 1,125 | +2.09% | 740,500 | 3702億6000万 | +2.93% | 22.36 | 1.8 |
| 02/29 | 1,128 | 1,133 | 1,102 | 1,102 | -1.61% | 589,500 | 3626億9024万 | +0.92% | 21.91 | 1.76 |
| 02/26 | 1,127 | 1,147 | 1,117 | 1,120 | +0.45% | 873,400 | 3686億1440万 | +2.56% | 22.26 | 1.79 |
| 02/25 | 1,100 | 1,129 | 1,100 | 1,115 | +1.46% | 953,100 | 3669億6880万 | +2.48% | 22.16 | 1.78 |
| 02/24 | 1,071 | 1,104 | 1,066 | 1,099 | +1.29% | 674,100 | 3617億288万 | +1.29% | 21.85 | 1.76 |
| 02/23 | 1,108 | 1,108 | 1,073 | 1,085 | -1% | 1,209,500 | 3570億9520万 | 0% | 21.57 | 1.73 |
| 02/22 | 1,089 | 1,112 | 1,087 | 1,096 | +1.58% | 1,075,700 | 3607億1552万 | +0.92% | 21.79 | 1.75 |
| 02/19 | 1,057 | 1,083 | 1,056 | 1,079 | +1.98% | 1,017,500 | 3551億2048万 | -0.64% | 21.45 | 1.72 |
| 02/18 | 1,075 | 1,078 | 1,044 | 1,058 | +0.57% | 1,436,700 | 3482億896万 | -2.67% | 21.03 | 1.69 |
| 02/17 | 1,058 | 1,076 | 1,035 | 1,052 | -0.75% | 824,900 | 3462億3424万 | -3.49% | 20.91 | 1.68 |
| 02/16 | 1,025 | 1,084 | 1,020 | 1,060 | +2.71% | 1,206,800 | 3488億6720万 | -2.93% | 21.07 | 1.69 |
| 02/15 | 1,014 | 1,047 | 996 | 1,032 | +8.52% | 1,097,600 | 3396億5184万 | -5.67% | 20.51 | 1.65 |
| 02/12 | 975 | 991 | 944 | 951 | -6.49% | 2,018,200 | 3129億9312万 | -13.47% | 18.9 | 1.52 |
| 02/10 | 1,062 | 1,062 | 992 | 1,017 | -3.88% | 1,327,200 | 3347億1504万 | -8.13% | 20.22 | 1.62 |
| 02/09 | 1,063 | 1,075 | 1,045 | 1,058 | -4.51% | 963,000 | 3482億896万 | -4.94% | 21.03 | 1.69 |
| 02/08 | 1,075 | 1,120 | 1,075 | 1,108 | +1.28% | 873,500 | 3646億6496万 | -0.72% | 22.02 | 1.77 |
| 02/05 | 1,090 | 1,102 | 1,078 | 1,094 | -1.62% | 1,173,400 | 3600億5728万 | -2.23% | 21.75 | 1.75 |
| 02/04 | 1,107 | 1,125 | 1,094 | 1,112 | -0.89% | 1,294,800 | 3659億8144万 | -0.8% | 22.1 | 1.78 |
| 02/03 | 1,094 | 1,129 | 1,092 | 1,122 | -5.24% | 1,938,700 | 3692億7264万 | -0.09% | 22.3 | 1.79 |
| 02/02 | 1,203 | 1,220 | 1,180 | 1,184 | -2.87% | 1,249,000 | 3896億7808万 | +5.24% | 23.54 | 1.89 |
| 02/01 | 1,180 | 1,231 | 1,169 | 1,219 | +4.37% | 1,927,300 | 4011億9728万 | +8.45% | 24.23 | 1.95 |
| 01/29 | 1,099 | 1,176 | 1,068 | 1,168 | +7.06% | 2,564,600 | 3844億1216万 | +4.1% | 23.22 | 1.87 |
| 01/28 | 1,100 | 1,106 | 1,085 | 1,091 | -1.18% | 760,100 | 3590億6992万 | -2.85% | 21.69 | 1.74 |
| 01/27 | 1,101 | 1,108 | 1,088 | 1,104 | +1.75% | 939,800 | 3633億4848万 | -2.04% | 21.95 | 1.76 |
| 01/26 | 1,071 | 1,099 | 1,070 | 1,085 | -1% | 674,600 | 3570億9520万 | -4.07% | 21.57 | 1.73 |
| 01/25 | 1,108 | 1,111 | 1,087 | 1,096 | +1.11% | 755,400 | 3607億1552万 | -3.35% | 21.79 | 1.75 |
| 01/22 | 1,060 | 1,084 | 1,051 | 1,084 | +6.27% | 998,400 | 3567億6608万 | -4.49% | 21.55 | 1.73 |
| 01/21 | 1,050 | 1,069 | 1,020 | 1,020 | -3.5% | 1,451,000 | 3357億240万 | -10.37% | 20.28 | 1.63 |
| 01/20 | 1,087 | 1,100 | 1,053 | 1,057 | -3.82% | 929,800 | 3478億7984万 | -7.6% | 21.01 | 1.69 |
| 01/19 | 1,090 | 1,100 | 1,081 | 1,099 | +0.09% | 735,800 | 3617億288万 | -4.27% | 21.85 | 1.76 |
| 01/18 | 1,084 | 1,103 | 1,063 | 1,098 | -1.08% | 1,535,100 | 3613億7376万 | -4.69% | 21.83 | 1.75 |
| 01/15 | 1,131 | 1,137 | 1,104 | 1,110 | +0.54% | 1,170,600 | 3653億2320万 | -3.9% | 22.06 | 1.77 |
| 01/14 | 1,091 | 1,107 | 1,072 | 1,104 | -1.52% | 903,800 | 3633億4848万 | -4.75% | 21.95 | 1.76 |
| 01/13 | 1,103 | 1,126 | 1,096 | 1,121 | +2.47% | 715,500 | 3689億4352万 | -3.53% | 22.28 | 1.79 |
| 01/12 | 1,099 | 1,127 | 1,091 | 1,094 | -2.58% | 794,600 | 3600億5728万 | -6.17% | 21.75 | 1.75 |
| 01/08 | 1,144 | 1,147 | 1,122 | 1,123 | -1.84% | 742,100 | 3696億176万 | -4.1% | 22.32 | 1.79 |
| 01/07 | 1,167 | 1,171 | 1,136 | 1,144 | -1.46% | 770,900 | 3765億1328万 | -2.56% | 22.74 | 1.83 |
| 01/06 | 1,154 | 1,172 | 1,143 | 1,161 | +0.26% | 663,600 | 3821億832万 | -1.36% | 23.08 | 1.85 |
| 01/05 | 1,152 | 1,173 | 1,147 | 1,158 | +0.7% | 706,900 | 3811億2096万 | -1.78% | 23.02 | 1.85 |
| 01/04 | 1,161 | 1,168 | 1,136 | 1,150 | -1.71% | 675,000 | 3784億8800万 | -2.62% | 22.86 | 1.84 |
| 2015 |
| 12/30 | 1,180 | 1,189 | 1,167 | 1,170 | +0.6% | 370,000 | 3850億7040万 | -1.18% | 23.26 | 1.87 |
| 12/29 | 1,148 | 1,165 | 1,136 | 1,163 | +0.35% | 429,000 | 3827億6656万 | -2.02% | 23.12 | 1.86 |
| 12/28 | 1,148 | 1,166 | 1,140 | 1,159 | +0.61% | 331,100 | 3814億5008万 | -2.52% | 23.04 | 1.85 |
| 12/25 | 1,162 | 1,170 | 1,144 | 1,152 | -1.45% | 508,600 | 3791億4624万 | -3.36% | 22.9 | 1.84 |
| 12/24 | 1,181 | 1,181 | 1,158 | 1,169 | -1.02% | 570,600 | 3847億4128万 | -2.18% | 23.24 | 1.87 |
| 12/22 | 1,180 | 1,190 | 1,171 | 1,181 | -0.34% | 463,000 | 3886億9072万 | -1.34% | 23.48 | 1.89 |
| 12/21 | 1,180 | 1,189 | 1,158 | 1,185 | +0.17% | 821,300 | 3900億720万 | -1.17% | 23.56 | 1.89 |
| 12/18 | 1,199 | 1,232 | 1,183 | 1,183 | -1.17% | 1,089,600 | 3893億4896万 | -1.42% | 23.52 | 1.89 |
| 12/17 | 1,185 | 1,210 | 1,181 | 1,197 | +2.66% | 779,800 | 3939億5664万 | -0.33% | 23.79 | 1.91 |
| 12/16 | 1,160 | 1,184 | 1,156 | 1,166 | +2.37% | 864,300 | 3837億5392万 | -3% | 23.18 | 1.86 |
| 12/15 | 1,147 | 1,162 | 1,136 | 1,139 | -1.73% | 1,034,000 | 3748億6768万 | -5.32% | 22.64 | 1.82 |
| 12/14 | 1,145 | 1,159 | 1,135 | 1,159 | -0.43% | 739,300 | 3814億5008万 | -3.82% | 23.04 | 1.85 |
| 12/11 | 1,149 | 1,176 | 1,149 | 1,164 | +0.34% | 1,022,900 | 3830億9568万 | -3.56% | 23.14 | 1.86 |
| 12/10 | 1,162 | 1,164 | 1,149 | 1,160 | -1.86% | 1,300,000 | 3817億7920万 | -4.05% | 23.06 | 1.85 |
| 12/09 | 1,177 | 1,188 | 1,170 | 1,182 | -0.84% | 919,100 | 3890億1984万 | -2.15% | 23.5 | 1.89 |
| 12/08 | 1,193 | 1,198 | 1,181 | 1,192 | +0.17% | 743,100 | 3923億1104万 | -1.24% | 23.69 | 1.9 |
| 12/07 | 1,198 | 1,206 | 1,187 | 1,190 | +0.08% | 499,900 | 3916億5280万 | -1.49% | 23.65 | 1.9 |
| 12/04 | 1,194 | 1,205 | 1,179 | 1,189 | -2.22% | 709,400 | 3913億2368万 | -1.57% | 23.63 | 1.9 |
| 12/03 | 1,200 | 1,219 | 1,196 | 1,216 | +0.33% | 585,500 | 4002億992万 | +0.58% | 24.17 | 1.94 |
| 12/02 | 1,215 | 1,234 | 1,209 | 1,212 | -0.33% | 633,200 | 3988億9344万 | +0.25% | 24.09 | 1.94 |
| 12/01 | 1,198 | 1,216 | 1,196 | 1,216 | +1.33% | 322,400 | 4002億992万 | +0.58% | 24.17 | 1.94 |
| 11/30 | 1,218 | 1,218 | 1,199 | 1,200 | -1.23% | 415,800 | 3949億4400万 | -0.74% | 23.85 | 1.92 |
| 11/27 | 1,227 | 1,230 | 1,212 | 1,215 | -0.65% | 363,700 | 3998億8080万 | +0.58% | 24.15 | 1.94 |
| 11/26 | 1,226 | 1,237 | 1,220 | 1,223 | +0.25% | 428,600 | 4025億1376万 | +1.24% | 24.31 | 1.95 |
| 11/25 | 1,232 | 1,240 | 1,215 | 1,220 | -0.89% | 566,900 | 4015億2640万 | +1.16% | 24.25 | 1.95 |
| 11/24 | 1,226 | 1,231 | 1,212 | 1,231 | +0.74% | 532,800 | 4051億4672万 | +2.16% | 24.47 | 1.97 |
| 11/20 | 1,220 | 1,222 | 1,203 | 1,222 | -1.05% | 745,300 | 4021億8464万 | +1.5% | 24.29 | 1.95 |
| 11/19 | 1,238 | 1,245 | 1,228 | 1,235 | 0% | 671,300 | 4064億6320万 | +2.66% | 24.55 | 1.97 |
| 11/18 | 1,233 | 1,248 | 1,229 | 1,235 | +1.15% | 648,300 | 4064億6320万 | +2.83% | 24.55 | 1.97 |
| 11/17 | 1,231 | 1,236 | 1,208 | 1,221 | +0.33% | 461,800 | 4018億5552万 | +1.83% | 24.27 | 1.95 |
| 11/16 | 1,196 | 1,228 | 1,191 | 1,217 | +0.16% | 485,700 | 4005億3904万 | +1.5% | 24.19 | 1.94 |
| 11/13 | 1,205 | 1,219 | 1,201 | 1,215 | -0.41% | 511,500 | 3998億8080万 | +1.42% | 24.15 | 1.94 |
| 11/12 | 1,204 | 1,232 | 1,203 | 1,220 | +1.24% | 930,000 | 4015億2640万 | +1.92% | 24.25 | 1.95 |
| 11/11 | 1,185 | 1,214 | 1,185 | 1,205 | +0.92% | 916,600 | 3965億8960万 | +0.92% | 23.95 | 1.92 |
| 11/10 | 1,186 | 1,203 | 1,179 | 1,194 | -0.08% | 798,700 | 3929億6928万 | +0.08% | 23.73 | 1.91 |
| 11/09 | 1,211 | 1,224 | 1,181 | 1,195 | -0.75% | 1,439,400 | 3932億9840万 | +0.34% | 23.75 | 1.91 |
| 11/06 | 1,223 | 1,233 | 1,201 | 1,204 | -0.74% | 1,167,700 | 3962億6048万 | +1.26% | 23.93 | 1.92 |
| 11/05 | 1,198 | 1,229 | 1,175 | 1,213 | +6.59% | 3,245,000 | 3992億2256万 | +2.36% | 24.11 | 1.94 |
| 11/04 | 1,166 | 1,179 | 1,130 | 1,138 | -2.49% | 1,027,700 | 3745億3856万 | -3.56% | 22.62 | 1.82 |
