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 | 2,978 | 3,020 | 2,895 | 2,924 | -0.71% | 237,000 | 1426億7379万 | +10.13% | 15.85 | 1.49 |
| 03/30 | 2,909 | 2,969 | 2,888 | 2,945 | +1.87% | 247,900 | 1436億9846万 | +11.72% | 15.97 | 1.5 |
| 03/29 | 2,819 | 2,897 | 2,797 | 2,891 | +1.01% | 160,600 | 1410億6358万 | +10.6% | 15.68 | 1.47 |
| 03/28 | 2,868 | 2,868 | 2,808 | 2,862 | +1.56% | 167,400 | 1396億4855万 | +10.29% | 15.52 | 1.45 |
| 03/25 | 2,751 | 2,825 | 2,749 | 2,818 | +3.26% | 148,400 | 1375億162万 | +9.44% | 15.28 | 1.43 |
| 03/24 | 2,680 | 2,754 | 2,680 | 2,729 | +1.83% | 115,000 | 1331億5895万 | +6.56% | 14.8 | 1.39 |
| 03/23 | 2,728 | 2,746 | 2,676 | 2,680 | -1.43% | 155,800 | 1307億6804万 | +5.14% | 14.53 | 1.36 |
| 03/22 | 2,633 | 2,767 | 2,633 | 2,719 | +4.14% | 222,000 | 1326億7101万 | +7.09% | 14.74 | 1.38 |
| 03/18 | 2,613 | 2,629 | 2,572 | 2,611 | -0.68% | 138,100 | 1274億125万 | +3.24% | 14.16 | 1.33 |
| 03/17 | 2,680 | 2,749 | 2,610 | 2,629 | -0.19% | 96,600 | 1282億7954万 | +4.57% | 14.25 | 1.34 |
| 03/16 | 2,601 | 2,653 | 2,587 | 2,634 | -0.11% | 91,400 | 1285億2351万 | +5.15% | 14.28 | 1.34 |
| 03/15 | 2,613 | 2,679 | 2,598 | 2,637 | +1.19% | 120,700 | 1286億6989万 | +5.52% | 14.3 | 1.34 |
| 03/14 | 2,585 | 2,641 | 2,555 | 2,606 | +2.12% | 87,600 | 1271億5728万 | +4.2% | 14.13 | 1.32 |
| 03/11 | 2,572 | 2,595 | 2,532 | 2,552 | -1.85% | 141,100 | 1245億2240万 | +2% | 13.84 | 1.3 |
| 03/10 | 2,569 | 2,647 | 2,560 | 2,600 | +2.77% | 107,300 | 1268億6451万 | +3.59% | 14.1 | 1.32 |
| 03/09 | 2,502 | 2,543 | 2,490 | 2,530 | +0.6% | 170,300 | 1234億4893万 | +0.48% | 13.72 | 1.29 |
| 03/08 | 2,684 | 2,704 | 2,503 | 2,515 | -3.49% | 265,800 | 1227億1702万 | -0.63% | 13.64 | 1.28 |
| 03/07 | 2,626 | 2,639 | 2,594 | 2,606 | -0.8% | 43,200 | 1271億5728万 | +2.44% | 14.13 | 1.32 |
| 03/04 | 2,604 | 2,631 | 2,575 | 2,627 | +0.92% | 50,300 | 1281億8195万 | +2.7% | 14.24 | 1.34 |
| 03/03 | 2,631 | 2,643 | 2,570 | 2,603 | -1.4% | 69,900 | 1270億1090万 | +1.48% | 14.11 | 1.32 |
| 03/02 | 2,570 | 2,645 | 2,560 | 2,640 | +5.18% | 97,500 | 1288億1628万 | +2.64% | 14.31 | 1.34 |
| 03/01 | 2,508 | 2,540 | 2,481 | 2,510 | +0.08% | 64,700 | 1224億7305万 | -2.41% | 13.61 | 1.28 |
| 02/29 | 2,544 | 2,592 | 2,508 | 2,508 | 0% | 77,000 | 1223億7546万 | -2.87% | 13.6 | 1.27 |
| 02/26 | 2,498 | 2,537 | 2,498 | 2,508 | +0.68% | 49,200 | 1223億7546万 | -3.09% | 13.6 | 1.27 |
| 02/25 | 2,461 | 2,510 | 2,455 | 2,491 | +1.34% | 77,000 | 1215億4596万 | -3.97% | 13.51 | 1.27 |
| 02/24 | 2,396 | 2,484 | 2,396 | 2,458 | +3.45% | 111,900 | 1199億3576万 | -5.61% | 13.33 | 1.25 |
| 02/23 | 2,445 | 2,483 | 2,365 | 2,376 | -1.78% | 80,100 | 1159億3465万 | -9.28% | 12.88 | 1.21 |
| 02/22 | 2,342 | 2,434 | 2,342 | 2,419 | +2.63% | 70,300 | 1180億3279万 | -8.34% | 13.12 | 1.23 |
| 02/19 | 2,432 | 2,435 | 2,331 | 2,357 | -5% | 138,600 | 1150億756万 | -11.36% | 12.78 | 1.2 |
| 02/18 | 2,445 | 2,509 | 2,398 | 2,481 | +2.52% | 143,600 | 1210億5802万 | -7.49% | 13.45 | 1.26 |
| 02/17 | 2,457 | 2,524 | 2,374 | 2,420 | -0.29% | 138,300 | 1180億8159万 | -10.44% | 13.12 | 1.23 |
| 02/16 | 2,435 | 2,488 | 2,426 | 2,427 | -2.14% | 107,700 | 1184億2314万 | -10.84% | 13.16 | 1.23 |
| 02/15 | 2,448 | 2,499 | 2,402 | 2,480 | +10.42% | 162,800 | 1210億923万 | -9.72% | 13.45 | 1.26 |
| 02/12 | 2,276 | 2,338 | 2,239 | 2,246 | -6.22% | 167,000 | 1095億9142万 | -18.95% | 12.18 | 1.14 |
| 02/10 | 2,500 | 2,530 | 2,379 | 2,395 | -3.82% | 95,700 | 1168億6174万 | -14.65% | 12.99 | 1.22 |
| 02/09 | 2,550 | 2,570 | 2,486 | 2,490 | -6.88% | 59,900 | 1214億9717万 | -12.14% | 13.5 | 1.27 |
| 02/08 | 2,596 | 2,684 | 2,563 | 2,674 | +1.4% | 107,100 | 1304億7527万 | -6.54% | 14.5 | 1.36 |
| 02/05 | 2,687 | 2,725 | 2,603 | 2,637 | -4.53% | 96,900 | 1286億6989万 | -8.41% | 14.3 | 1.34 |
| 02/04 | 2,762 | 2,782 | 2,724 | 2,762 | -0.65% | 131,400 | 1347億6915万 | -4.66% | 14.98 | 1.4 |
| 02/03 | 2,800 | 2,800 | 2,741 | 2,780 | -3.07% | 79,500 | 1356億4744万 | -4.43% | 15.07 | 1.41 |
| 02/02 | 2,816 | 2,891 | 2,816 | 2,868 | +0.81% | 100,800 | 1399億4132万 | -1.78% | 15.55 | 1.46 |
| 02/01 | 2,970 | 2,976 | 2,818 | 2,845 | -3.53% | 167,900 | 1388億1906万 | -2.7% | 15.43 | 1.45 |
| 01/29 | 2,849 | 2,970 | 2,811 | 2,949 | +4.91% | 182,200 | 1438億9364万 | +0.58% | 15.99 | 1.5 |
| 01/28 | 2,750 | 2,851 | 2,750 | 2,811 | +1.55% | 93,200 | 1371億6006万 | -4.22% | 15.24 | 1.43 |
| 01/27 | 2,681 | 2,773 | 2,681 | 2,768 | +4.49% | 123,100 | 1350億6191万 | -5.95% | 15.01 | 1.41 |
| 01/26 | 2,690 | 2,701 | 2,649 | 2,649 | -3.99% | 76,900 | 1292億5542万 | -10.32% | 14.36 | 1.35 |
| 01/25 | 2,700 | 2,781 | 2,685 | 2,759 | +3.68% | 110,600 | 1346億2277万 | -6.98% | 14.96 | 1.4 |
| 01/22 | 2,630 | 2,669 | 2,574 | 2,661 | +0.8% | 196,100 | 1298億4095万 | -10.46% | 14.43 | 1.35 |
| 01/21 | 2,710 | 2,768 | 2,640 | 2,640 | -3.51% | 144,800 | 1288億1628万 | -11.44% | 14.31 | 1.34 |
| 01/20 | 2,820 | 2,834 | 2,735 | 2,736 | -3.63% | 79,700 | 1335億50万 | -8.53% | 14.83 | 1.39 |
| 01/19 | 2,837 | 2,903 | 2,812 | 2,839 | -1.66% | 92,000 | 1385億2629万 | -5.3% | 15.39 | 1.44 |
| 01/18 | 2,850 | 2,898 | 2,822 | 2,887 | -1.13% | 80,800 | 1408億6841万 | -3.89% | 15.65 | 1.47 |
| 01/15 | 2,985 | 3,040 | 2,903 | 2,920 | -0.51% | 84,300 | 1424億7861万 | -3.05% | 15.83 | 1.48 |
| 01/14 | 2,900 | 2,949 | 2,882 | 2,935 | -1.15% | 136,200 | 1432億1052万 | -2.81% | 15.91 | 1.49 |
| 01/13 | 2,918 | 2,974 | 2,904 | 2,969 | +1.99% | 57,700 | 1448億6952万 | -1.88% | 16.1 | 1.51 |
| 01/12 | 3,015 | 3,050 | 2,909 | 2,911 | -5.18% | 98,900 | 1420億3946万 | -3.99% | 15.78 | 1.48 |
| 01/08 | 3,065 | 3,125 | 3,030 | 3,070 | +0.16% | 98,200 | 1497億9772万 | +0.89% | 16.65 | 1.56 |
| 01/07 | 3,120 | 3,160 | 3,055 | 3,065 | -2.39% | 117,200 | 1495億5375万 | +0.72% | 16.62 | 1.56 |
| 01/06 | 3,115 | 3,160 | 3,075 | 3,140 | +1.45% | 115,200 | 1532億1330万 | +3.19% | 17.03 | 1.6 |
| 01/05 | 3,130 | 3,185 | 3,080 | 3,095 | -1.75% | 140,300 | 1510億1757万 | +1.78% | 16.78 | 1.57 |
| 01/04 | 3,130 | 3,190 | 3,105 | 3,150 | +0.96% | 132,600 | 1537億124万 | +3.55% | 17.08 | 1.6 |
| 2015 |
| 12/30 | 3,110 | 3,125 | 3,080 | 3,120 | +0.81% | 58,000 | 1522億3742万 | +2.6% | 16.92 | 1.59 |
| 12/29 | 3,035 | 3,095 | 3,020 | 3,095 | +0.65% | 42,200 | 1510億1757万 | +1.64% | 16.78 | 1.57 |
| 12/28 | 3,050 | 3,080 | 3,000 | 3,075 | +1.32% | 75,300 | 1500億4169万 | +0.85% | 16.67 | 1.56 |
| 12/25 | 2,990 | 3,065 | 2,967 | 3,035 | +1.61% | 94,300 | 1480億8992万 | -0.69% | 16.46 | 1.54 |
| 12/24 | 3,070 | 3,075 | 2,982 | 2,987 | -1.42% | 79,500 | 1457億4781万 | -2.42% | 16.2 | 1.52 |
| 12/22 | 3,035 | 3,070 | 3,000 | 3,030 | +0.33% | 122,800 | 1478億4595万 | -1.24% | 16.43 | 1.54 |
| 12/21 | 3,010 | 3,055 | 2,977 | 3,020 | +0.17% | 150,700 | 1473億5801万 | -1.72% | 16.37 | 1.54 |
| 12/18 | 3,040 | 3,075 | 2,990 | 3,015 | -1.15% | 149,900 | 1471億1404万 | -2.11% | 16.35 | 1.53 |
| 12/17 | 2,978 | 3,065 | 2,978 | 3,050 | +3.5% | 215,100 | 1488億2184万 | -1.23% | 16.54 | 1.55 |
| 12/16 | 2,940 | 2,968 | 2,912 | 2,947 | +0.92% | 299,700 | 1437億9605万 | -4.78% | 15.98 | 1.5 |
| 12/15 | 2,870 | 2,935 | 2,870 | 2,920 | +1.74% | 166,400 | 1424億7861万 | -5.96% | 15.83 | 1.48 |
| 12/14 | 2,820 | 2,888 | 2,812 | 2,870 | -0.52% | 76,700 | 1400億3891万 | -7.98% | 15.56 | 1.46 |
| 12/11 | 2,860 | 2,914 | 2,837 | 2,885 | -0.86% | 166,000 | 1407億7082万 | -7.95% | 15.64 | 1.47 |
| 12/10 | 2,959 | 2,978 | 2,908 | 2,910 | -2.68% | 84,500 | 1419億9067万 | -7.47% | 15.78 | 1.48 |
| 12/09 | 3,050 | 3,065 | 2,964 | 2,990 | -3.24% | 147,100 | 1458億9419万 | -5.32% | 16.21 | 1.52 |
| 12/08 | 3,100 | 3,150 | 3,085 | 3,090 | -0.96% | 117,800 | 1507億7360万 | -2.55% | 16.75 | 1.57 |
| 12/07 | 3,105 | 3,150 | 3,095 | 3,120 | +0.97% | 87,600 | 1522億3742万 | -1.98% | 16.92 | 1.59 |
| 12/04 | 3,090 | 3,130 | 3,065 | 3,090 | -1.28% | 107,600 | 1507億7360万 | -3.2% | 16.75 | 1.57 |
| 12/03 | 3,100 | 3,135 | 3,010 | 3,130 | -1.26% | 358,700 | 1527億2536万 | -2.25% | 16.97 | 1.59 |
| 12/02 | 3,140 | 3,195 | 3,100 | 3,170 | +2.92% | 162,900 | 1546億7712万 | -1.22% | 17.19 | 1.61 |
| 12/01 | 3,060 | 3,090 | 3,025 | 3,080 | +0.82% | 109,900 | 1502億8566万 | -4.26% | 16.7 | 1.57 |
| 11/30 | 3,055 | 3,070 | 3,015 | 3,055 | -0.97% | 175,200 | 1490億6581万 | -5.36% | 16.56 | 1.55 |
| 11/27 | 3,100 | 3,120 | 3,080 | 3,085 | -1.59% | 44,200 | 1505億2963万 | -4.7% | 16.73 | 1.57 |
| 11/26 | 3,110 | 3,165 | 3,110 | 3,135 | +0.8% | 69,400 | 1529億6933万 | -3.39% | 17 | 1.59 |
| 11/25 | 3,200 | 3,200 | 3,110 | 3,110 | -3.42% | 104,500 | 1517億4948万 | -4.19% | 16.86 | 1.58 |
| 11/24 | 3,245 | 3,245 | 3,215 | 3,220 | +0.16% | 60,000 | 1571億1682万 | -0.92% | 17.46 | 1.64 |
| 11/20 | 3,200 | 3,240 | 3,185 | 3,215 | -0.92% | 60,600 | 1568億7285万 | -1.02% | 17.43 | 1.63 |
| 11/19 | 3,190 | 3,265 | 3,170 | 3,245 | +3.02% | 71,800 | 1583億3667万 | -0.18% | 17.59 | 1.65 |
| 11/18 | 3,170 | 3,195 | 3,145 | 3,150 | -0.63% | 57,000 | 1537億124万 | -2.99% | 17.08 | 1.6 |
| 11/17 | 3,215 | 3,235 | 3,165 | 3,170 | +0.32% | 53,200 | 1546億7712万 | -2.43% | 17.19 | 1.61 |
| 11/16 | 3,140 | 3,190 | 3,110 | 3,160 | -1.1% | 53,000 | 1541億8918万 | -2.68% | 17.13 | 1.61 |
| 11/13 | 3,170 | 3,210 | 3,165 | 3,195 | -0.47% | 56,200 | 1558億9697万 | -1.51% | 17.32 | 1.62 |
| 11/12 | 3,215 | 3,260 | 3,205 | 3,210 | -0.31% | 64,800 | 1566億2888万 | -0.93% | 17.4 | 1.63 |
| 11/11 | 3,190 | 3,245 | 3,155 | 3,220 | +0.63% | 61,900 | 1571億1682万 | -0.46% | 17.46 | 1.64 |
| 11/10 | 3,210 | 3,255 | 3,195 | 3,200 | -2.29% | 64,800 | 1561億4094万 | -0.87% | 17.35 | 1.63 |
| 11/09 | 3,245 | 3,300 | 3,235 | 3,275 | +1.39% | 64,600 | 1598億50万 | +1.71% | 17.76 | 1.66 |
| 11/06 | 3,200 | 3,270 | 3,190 | 3,230 | +1.57% | 61,800 | 1576億476万 | +0.72% | 17.51 | 1.64 |
| 11/05 | 3,210 | 3,245 | 3,150 | 3,180 | -1.7% | 137,900 | 1551億6506万 | -0.44% | 17.24 | 1.62 |
| 11/04 | 3,320 | 3,335 | 3,225 | 3,235 | -1.97% | 126,700 | 1578億4873万 | +1.76% | 17.54 | 1.64 |
