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 | 8,660 | 8,710 | 8,570 | 8,570 | -0.58% | 134,200 | 4092億1443万 | +2.54% | 17.64 | 2.51 |
| 03/30 | 8,670 | 8,680 | 8,610 | 8,620 | -0.81% | 77,800 | 4116億191万 | +3.58% | 17.74 | 2.53 |
| 03/29 | 8,600 | 8,690 | 8,600 | 8,690 | +1.16% | 85,300 | 4149億4438万 | +4.91% | 17.89 | 2.55 |
| 03/28 | 8,500 | 8,590 | 8,490 | 8,590 | +1.42% | 102,300 | 4101億6942万 | +4.17% | 17.68 | 2.52 |
| 03/25 | 8,480 | 8,520 | 8,440 | 8,470 | -0.35% | 89,900 | 4044億3946万 | +3.13% | 17.44 | 2.48 |
| 03/24 | 8,460 | 8,540 | 8,460 | 8,500 | +0.35% | 101,300 | 4058億7195万 | +3.85% | 17.5 | 2.49 |
| 03/23 | 8,560 | 8,600 | 8,450 | 8,470 | -0.7% | 87,200 | 4044億3946万 | +3.86% | 17.44 | 2.48 |
| 03/22 | 8,500 | 8,580 | 8,430 | 8,530 | +0.95% | 100,200 | 4073億444万 | +4.92% | 17.56 | 2.5 |
| 03/18 | 8,410 | 8,490 | 8,370 | 8,450 | -1.29% | 120,300 | 4034億8447万 | +4.28% | 17.39 | 2.48 |
| 03/17 | 8,550 | 8,600 | 8,480 | 8,560 | +1.06% | 116,600 | 4087億3693万 | +6.4% | 17.62 | 2.51 |
| 03/16 | 8,570 | 8,620 | 8,420 | 8,470 | -1.17% | 124,200 | 4044億3946万 | +6.14% | 17.44 | 2.48 |
| 03/15 | 8,510 | 8,590 | 8,500 | 8,570 | +0.71% | 140,400 | 4092億1443万 | +8.07% | 17.64 | 2.51 |
| 03/14 | 8,460 | 8,530 | 8,420 | 8,510 | +1.43% | 81,600 | 4063億4945万 | +7.8% | 17.52 | 2.49 |
| 03/11 | 8,290 | 8,420 | 8,270 | 8,390 | +0.48% | 113,100 | 4006億1949万 | +6.76% | 17.27 | 2.46 |
| 03/10 | 8,170 | 8,380 | 8,170 | 8,350 | +2.58% | 97,000 | 3987億951万 | +6.59% | 17.19 | 2.45 |
| 03/09 | 8,180 | 8,180 | 8,040 | 8,140 | -1.09% | 116,800 | 3886億8208万 | +4.09% | 16.76 | 2.38 |
| 03/08 | 8,240 | 8,290 | 8,110 | 8,230 | -0.12% | 97,500 | 3929億7955万 | +5.23% | 16.94 | 2.41 |
| 03/07 | 8,310 | 8,310 | 8,180 | 8,240 | -0.84% | 96,500 | 3934億5705万 | +5.42% | 16.96 | 2.41 |
| 03/04 | 8,250 | 8,320 | 8,140 | 8,310 | +0.73% | 117,500 | 3967億9952万 | +6.51% | 17.11 | 2.43 |
| 03/03 | 8,240 | 8,280 | 8,150 | 8,250 | +0.12% | 106,400 | 3939億3454万 | +6.05% | 16.98 | 2.42 |
| 03/02 | 8,200 | 8,290 | 8,150 | 8,240 | +2.11% | 114,700 | 3934億5705万 | +6.25% | 16.96 | 2.41 |
| 03/01 | 7,970 | 8,100 | 7,940 | 8,070 | +1.25% | 121,600 | 3853億3961万 | +4.48% | 16.61 | 2.36 |
| 02/29 | 8,010 | 8,120 | 7,970 | 7,970 | +0.5% | 161,000 | 3805億6464万 | +3.39% | 16.41 | 2.34 |
| 02/26 | 7,890 | 8,010 | 7,870 | 7,930 | +1.41% | 122,200 | 3786億5466万 | +3.04% | 16.32 | 2.32 |
| 02/25 | 7,670 | 7,860 | 7,670 | 7,820 | +1.96% | 140,800 | 3734億220万 | +1.89% | 16.1 | 2.29 |
| 02/24 | 7,650 | 7,730 | 7,620 | 7,670 | +0.26% | 156,400 | 3662億3975万 | +0.03% | 15.79 | 2.25 |
| 02/23 | 7,800 | 7,810 | 7,610 | 7,650 | -1.67% | 156,100 | 3652億8476万 | -0.31% | 15.75 | 2.24 |
| 02/22 | 7,720 | 7,870 | 7,700 | 7,780 | +0.39% | 71,100 | 3714億9221万 | +1.28% | 16.02 | 2.28 |
| 02/19 | 7,780 | 7,840 | 7,630 | 7,750 | -0.39% | 181,000 | 3700億5972万 | +0.71% | 15.95 | 2.27 |
| 02/18 | 7,910 | 7,960 | 7,760 | 7,780 | +0.52% | 197,000 | 3714億9221万 | +1.01% | 16.02 | 2.28 |
| 02/17 | 7,870 | 7,960 | 7,660 | 7,740 | -1.53% | 200,900 | 3695億8222万 | +0.42% | 15.93 | 2.27 |
| 02/16 | 7,840 | 7,990 | 7,770 | 7,860 | +0.26% | 234,600 | 3753億1218万 | +2.01% | 16.18 | 2.3 |
| 02/15 | 7,300 | 7,920 | 7,280 | 7,840 | +11.84% | 318,100 | 3743億5719万 | +1.77% | 16.14 | 2.3 |
| 02/12 | 6,950 | 7,310 | 6,450 | 7,010 | +1.01% | 457,200 | 3347億2499万 | -9.02% | 14.43 | 2.05 |
| 02/10 | 7,230 | 7,290 | 6,840 | 6,940 | -3.88% | 159,700 | 3313億8251万 | -10.39% | 14.29 | 2.03 |
| 02/09 | 7,390 | 7,430 | 7,180 | 7,220 | -5.62% | 145,800 | 3447億5241万 | -7.31% | 14.86 | 2.12 |
| 02/08 | 7,490 | 7,710 | 7,460 | 7,650 | +0.13% | 156,900 | 3652億8476万 | -2.17% | 15.75 | 2.24 |
| 02/05 | 7,660 | 7,760 | 7,560 | 7,640 | -1.67% | 82,600 | 3648億726万 | -2.6% | 15.73 | 2.24 |
| 02/04 | 7,920 | 7,980 | 7,720 | 7,770 | -3% | 128,100 | 3710億1471万 | -1.16% | 15.99 | 2.28 |
| 02/03 | 7,970 | 8,080 | 7,930 | 8,010 | -1.72% | 104,300 | 3824億7463万 | +1.75% | 16.49 | 2.35 |
| 02/02 | 7,970 | 8,170 | 7,970 | 8,150 | +0.37% | 110,000 | 3891億5958万 | +3.52% | 16.78 | 2.39 |
| 02/01 | 7,980 | 8,170 | 7,980 | 8,120 | +2.92% | 144,600 | 3877億2709万 | +3.18% | 16.72 | 2.38 |
| 01/29 | 7,770 | 7,900 | 7,600 | 7,890 | +2.07% | 195,900 | 3767億4467万 | +0.2% | 16.24 | 2.31 |
| 01/28 | 7,610 | 7,780 | 7,560 | 7,730 | +1.18% | 88,500 | 3691億473万 | -1.97% | 15.91 | 2.26 |
| 01/27 | 7,600 | 7,660 | 7,560 | 7,640 | +2.41% | 97,100 | 3648億726万 | -3.39% | 15.73 | 2.24 |
| 01/26 | 7,610 | 7,610 | 7,430 | 7,460 | -3.24% | 92,800 | 3562億1232万 | -6% | 15.36 | 2.19 |
| 01/25 | 7,800 | 7,800 | 7,650 | 7,710 | +0.78% | 131,700 | 3681億4973万 | -3.29% | 15.87 | 2.26 |
| 01/22 | 7,610 | 7,650 | 7,390 | 7,650 | +3.52% | 134,300 | 3652億8476万 | -4.23% | 15.75 | 2.24 |
| 01/21 | 7,590 | 7,770 | 7,390 | 7,390 | -3.4% | 149,800 | 3528億6985万 | -7.77% | 15.21 | 2.17 |
| 01/20 | 7,770 | 7,840 | 7,630 | 7,650 | -2.17% | 114,600 | 3652億8476万 | -4.98% | 15.75 | 2.24 |
| 01/19 | 7,790 | 7,840 | 7,730 | 7,820 | -0.26% | 150,100 | 3734億220万 | -3.24% | 16.1 | 2.29 |
| 01/18 | 7,910 | 7,940 | 7,800 | 7,840 | -3.33% | 144,900 | 3743億5719万 | -3.32% | 16.14 | 2.3 |
| 01/15 | 8,050 | 8,190 | 8,030 | 8,110 | +2.4% | 191,700 | 3872億4959万 | -0.26% | 16.69 | 2.38 |
| 01/14 | 7,930 | 7,940 | 7,790 | 7,920 | -0.38% | 161,300 | 3781億7716万 | -2.79% | 16.3 | 2.32 |
| 01/13 | 7,700 | 8,020 | 7,700 | 7,950 | +3.92% | 140,900 | 3796億965万 | -2.75% | 16.37 | 2.33 |
| 01/12 | 7,700 | 7,830 | 7,650 | 7,650 | -2.3% | 113,100 | 3652億8476万 | -6.83% | 15.75 | 2.24 |
| 01/08 | 7,810 | 7,950 | 7,780 | 7,830 | -0.63% | 92,900 | 3738億7969万 | -5.21% | 16.12 | 2.29 |
| 01/07 | 7,950 | 8,080 | 7,870 | 7,880 | -1.62% | 111,500 | 3762億6717万 | -5.05% | 16.22 | 2.31 |
| 01/06 | 8,090 | 8,120 | 7,960 | 8,010 | -0.37% | 83,100 | 3824億7463万 | -3.93% | 16.49 | 2.35 |
| 01/05 | 7,970 | 8,120 | 7,920 | 8,040 | +0.5% | 74,600 | 3839億712万 | -3.9% | 16.55 | 2.36 |
| 01/04 | 8,280 | 8,280 | 7,990 | 8,000 | -3.03% | 107,500 | 3819億9713万 | -4.73% | 16.47 | 2.34 |
| 2015 |
| 12/30 | 8,070 | 8,290 | 8,070 | 8,250 | +2.48% | 100,400 | 3939億3454万 | -2.09% | 17.12 | 2.44 |
| 12/29 | 7,980 | 8,070 | 7,960 | 8,050 | -0.12% | 95,900 | 3843億8461万 | -4.69% | 16.7 | 2.38 |
| 12/28 | 8,040 | 8,140 | 7,930 | 8,060 | +0.37% | 75,100 | 3848億6211万 | -4.91% | 16.72 | 2.38 |
| 12/25 | 8,020 | 8,100 | 7,960 | 8,030 | -0.62% | 90,400 | 3834億2962万 | -5.58% | 16.66 | 2.37 |
| 12/24 | 8,240 | 8,250 | 8,080 | 8,080 | -1.7% | 72,000 | 3858億1710万 | -5.34% | 16.76 | 2.39 |
| 12/22 | 8,180 | 8,340 | 8,170 | 8,220 | +0.86% | 115,300 | 3925億205万 | -4.01% | 17.05 | 2.43 |
| 12/21 | 8,300 | 8,340 | 8,070 | 8,150 | -1.81% | 163,300 | 3891億5958万 | -5.11% | 16.91 | 2.41 |
| 12/18 | 8,320 | 8,490 | 8,280 | 8,300 | -0.72% | 104,200 | 3963億2202万 | -3.6% | 17.22 | 2.45 |
| 12/17 | 8,490 | 8,520 | 8,330 | 8,360 | +0.24% | 89,500 | 3991億8700万 | -3.3% | 17.34 | 2.47 |
| 12/16 | 8,260 | 8,350 | 8,180 | 8,340 | +2.71% | 104,300 | 3982億3201万 | -3.92% | 17.3 | 2.46 |
| 12/15 | 8,200 | 8,300 | 8,110 | 8,120 | -1.93% | 86,200 | 3877億2709万 | -6.87% | 16.85 | 2.4 |
| 12/14 | 8,200 | 8,300 | 8,100 | 8,280 | -0.6% | 90,400 | 3953億6703万 | -5.61% | 17.18 | 2.44 |
| 12/11 | 8,420 | 8,470 | 8,300 | 8,330 | -1.07% | 157,100 | 3977億5451万 | -5.57% | 17.28 | 2.46 |
| 12/10 | 8,500 | 8,510 | 8,410 | 8,420 | -0.94% | 139,600 | 4020億5198万 | -5.01% | 17.47 | 2.49 |
| 12/09 | 8,500 | 8,620 | 8,440 | 8,500 | +1.31% | 176,200 | 4058億7195万 | -4.52% | 17.63 | 2.51 |
| 12/08 | 8,520 | 8,590 | 8,330 | 8,390 | -1.53% | 138,500 | 4006億1949万 | -6% | 17.41 | 2.48 |
| 12/07 | 8,550 | 8,600 | 8,410 | 8,520 | -1.05% | 169,700 | 4068億2694万 | -4.91% | 17.68 | 2.52 |
| 12/04 | 8,690 | 8,710 | 8,560 | 8,610 | -2.82% | 126,000 | 4111億2441万 | -4.21% | 17.86 | 2.54 |
| 12/03 | 8,900 | 8,960 | 8,840 | 8,860 | -0.11% | 75,800 | 4230億6182万 | -1.66% | 18.38 | 2.62 |
| 12/02 | 8,870 | 8,880 | 8,820 | 8,870 | +0.68% | 56,500 | 4235億3932万 | -1.67% | 18.4 | 2.62 |
| 12/01 | 8,880 | 8,900 | 8,750 | 8,810 | -0.56% | 101,100 | 4206億7434万 | -2.43% | 18.28 | 2.6 |
| 11/30 | 8,690 | 8,870 | 8,690 | 8,860 | +1.96% | 162,900 | 4230億6182万 | -1.95% | 18.38 | 2.62 |
| 11/27 | 8,830 | 8,830 | 8,670 | 8,690 | -1.59% | 92,000 | 4149億4438万 | -3.81% | 18.03 | 2.57 |
| 11/26 | 8,770 | 8,890 | 8,730 | 8,830 | +1.38% | 105,300 | 4216億2933万 | -2.32% | 18.32 | 2.61 |
| 11/25 | 8,820 | 8,820 | 8,680 | 8,710 | -0.68% | 76,000 | 4158億9938万 | -3.69% | 18.07 | 2.57 |
| 11/24 | 8,750 | 8,850 | 8,710 | 8,770 | -0.34% | 139,400 | 4187億6436万 | -3.14% | 18.2 | 2.59 |
| 11/20 | 8,710 | 8,810 | 8,610 | 8,800 | +0.34% | 130,300 | 4201億9684万 | -2.82% | 18.26 | 2.6 |
| 11/19 | 8,900 | 8,900 | 8,730 | 8,770 | -0.45% | 92,900 | 4187億6436万 | -3.12% | 18.2 | 2.59 |
| 11/18 | 8,880 | 8,900 | 8,760 | 8,810 | +0.57% | 109,200 | 4206億7434万 | -2.62% | 18.28 | 2.6 |
| 11/17 | 8,840 | 8,850 | 8,710 | 8,760 | -1.13% | 141,100 | 4182億8686万 | -3.1% | 18.17 | 2.59 |
| 11/16 | 8,900 | 8,920 | 8,700 | 8,860 | +1.96% | 198,600 | 4230億6182万 | -2.03% | 18.38 | 2.62 |
| 11/13 | 9,100 | 9,380 | 8,650 | 8,690 | -5.13% | 488,100 | 4149億4438万 | -3.87% | 18.03 | 2.57 |
| 11/12 | 9,130 | 9,220 | 9,120 | 9,160 | -0.97% | 160,000 | 4373億8672万 | +1.13% | 19 | 2.7 |
| 11/11 | 9,200 | 9,310 | 9,150 | 9,250 | -0.64% | 157,500 | 4416億8418万 | +2.33% | 19.19 | 2.73 |
| 11/10 | 9,270 | 9,320 | 9,190 | 9,310 | -1.48% | 108,900 | 4445億4916万 | +3.31% | 19.32 | 2.75 |
| 11/09 | 9,550 | 9,550 | 9,390 | 9,450 | -0.42% | 117,400 | 4512億3411万 | +5.09% | 19.61 | 2.79 |
| 11/06 | 9,450 | 9,520 | 9,390 | 9,490 | +0.85% | 108,200 | 4531億4410万 | +5.92% | 19.69 | 2.8 |
| 11/05 | 9,420 | 9,450 | 9,310 | 9,410 | +0.53% | 99,800 | 4493億2413万 | +5.55% | 19.52 | 2.78 |
| 11/04 | 9,240 | 9,430 | 9,230 | 9,360 | +2.74% | 118,000 | 4469億3664万 | +5.71% | 19.42 | 2.76 |
