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 | 1,945 | 1,946 | 1,896 | 1,900 | -1.86% | 332,300 | 1652億519万 | -2.01% | 36.52 | 1.21 |
| 03/30 | 1,919 | 1,957 | 1,911 | 1,936 | +0.89% | 509,500 | 1683億3540万 | -0.21% | 37.21 | 1.24 |
| 03/29 | 1,941 | 1,941 | 1,908 | 1,919 | -1.74% | 506,500 | 1668億5725万 | -1.08% | 36.88 | 1.23 |
| 03/28 | 1,947 | 1,953 | 1,932 | 1,953 | +0.67% | 906,400 | 1698億1355万 | +0.62% | 37.53 | 1.25 |
| 03/25 | 1,942 | 1,953 | 1,921 | 1,940 | +0.1% | 412,600 | 1686億8320万 | -0.05% | 37.28 | 1.24 |
| 03/24 | 1,947 | 1,954 | 1,938 | 1,938 | -0.67% | 382,800 | 1685億930万 | -0.1% | 37.25 | 1.24 |
| 03/23 | 1,955 | 1,960 | 1,945 | 1,951 | +0.05% | 372,800 | 1696億3965万 | +0.77% | 37.5 | 1.25 |
| 03/22 | 1,936 | 1,950 | 1,928 | 1,950 | +1.35% | 304,100 | 1695億5270万 | +0.98% | 37.48 | 1.25 |
| 03/18 | 1,936 | 1,939 | 1,914 | 1,924 | -0.67% | 352,500 | 1672億9200万 | -0.16% | 36.98 | 1.23 |
| 03/17 | 1,947 | 1,954 | 1,928 | 1,937 | +0.21% | 309,200 | 1684億2235万 | +1.04% | 37.23 | 1.24 |
| 03/16 | 1,930 | 1,951 | 1,926 | 1,933 | -0.46% | 277,500 | 1680億7455万 | +1.05% | 37.15 | 1.24 |
| 03/15 | 1,930 | 1,948 | 1,922 | 1,942 | +0.26% | 518,300 | 1688億5710万 | +1.57% | 37.32 | 1.24 |
| 03/14 | 1,960 | 1,965 | 1,926 | 1,937 | -1.07% | 545,900 | 1684億2235万 | +1.15% | 37.23 | 1.24 |
| 03/11 | 1,937 | 1,967 | 1,933 | 1,958 | +0.15% | 286,000 | 1702億4830万 | +2.19% | 37.63 | 1.25 |
| 03/10 | 1,927 | 1,957 | 1,925 | 1,955 | +2.46% | 286,700 | 1699億8745万 | +2.04% | 37.57 | 1.25 |
| 03/09 | 1,910 | 1,921 | 1,899 | 1,908 | -1.09% | 293,500 | 1659億80万 | -0.57% | 36.67 | 1.22 |
| 03/08 | 1,949 | 1,949 | 1,915 | 1,929 | -0.92% | 201,600 | 1677億2675万 | +0.26% | 37.07 | 1.23 |
| 03/07 | 1,965 | 1,965 | 1,942 | 1,947 | -0.41% | 174,800 | 1692億9185万 | +1.04% | 37.42 | 1.24 |
| 03/04 | 1,957 | 1,970 | 1,928 | 1,955 | -0.56% | 288,100 | 1699億8745万 | +1.19% | 37.57 | 1.25 |
| 03/03 | 1,946 | 1,971 | 1,945 | 1,966 | +0.82% | 176,400 | 1709億4390万 | +1.5% | 37.78 | 1.26 |
| 03/02 | 1,960 | 1,962 | 1,936 | 1,950 | +0.67% | 343,800 | 1695億5270万 | +0.46% | 37.48 | 1.25 |
| 03/01 | 1,917 | 1,942 | 1,908 | 1,937 | +1.15% | 155,000 | 1684億2235万 | -0.31% | 37.23 | 1.24 |
| 02/29 | 1,978 | 1,978 | 1,915 | 1,915 | -2% | 238,800 | 1665億945万 | -1.64% | 36.8 | 1.22 |
| 02/26 | 1,941 | 1,995 | 1,932 | 1,954 | +0.51% | 304,000 | 1699億50万 | +0.21% | 37.55 | 1.25 |
| 02/25 | 1,936 | 1,962 | 1,931 | 1,944 | +0.67% | 322,600 | 1690億3100万 | -0.15% | 37.36 | 1.24 |
| 02/24 | 1,911 | 1,949 | 1,911 | 1,931 | 0% | 337,000 | 1679億65万 | -0.82% | 37.11 | 1.23 |
| 02/23 | 1,945 | 1,960 | 1,911 | 1,931 | -0.72% | 276,200 | 1679億65万 | -0.92% | 37.11 | 1.23 |
| 02/22 | 1,925 | 1,970 | 1,919 | 1,945 | +0.46% | 302,000 | 1691億1795万 | -0.31% | 37.38 | 1.24 |
| 02/19 | 1,901 | 1,940 | 1,896 | 1,936 | +1.04% | 387,200 | 1683億3540万 | -0.87% | 37.21 | 1.24 |
| 02/18 | 1,885 | 1,929 | 1,870 | 1,916 | +3.85% | 398,200 | 1665億9640万 | -1.99% | 36.82 | 1.22 |
| 02/17 | 1,846 | 1,863 | 1,823 | 1,845 | +0.71% | 368,200 | 1604億2294万 | -5.82% | 35.46 | 1.18 |
| 02/16 | 1,841 | 1,868 | 1,828 | 1,832 | -0.43% | 315,200 | 1592億9259万 | -6.72% | 35.21 | 1.17 |
| 02/15 | 1,777 | 1,856 | 1,774 | 1,840 | +8.62% | 471,100 | 1599億8819万 | -6.74% | 35.36 | 1.18 |
| 02/12 | 1,762 | 1,783 | 1,691 | 1,694 | -7.78% | 791,400 | 1472億9347万 | -14.57% | 32.56 | 1.08 |
| 02/10 | 1,908 | 1,923 | 1,812 | 1,837 | -3.72% | 421,900 | 1597億2734万 | -8.1% | 35.3 | 1.17 |
| 02/09 | 1,940 | 1,957 | 1,902 | 1,908 | -4.79% | 316,200 | 1659億80万 | -5.17% | 36.67 | 1.22 |
| 02/08 | 1,941 | 2,017 | 1,940 | 2,004 | +2.51% | 335,400 | 1742億4801万 | -0.89% | 38.51 | 1.28 |
| 02/05 | 1,961 | 1,978 | 1,929 | 1,955 | -0.71% | 332,400 | 1699億8745万 | -3.69% | 37.57 | 1.25 |
| 02/04 | 2,001 | 2,009 | 1,964 | 1,969 | -2.62% | 369,800 | 1712億475万 | -3.43% | 37.84 | 1.26 |
| 02/03 | 2,006 | 2,032 | 1,995 | 2,022 | -0.59% | 348,600 | 1758億1311万 | -1.22% | 38.86 | 1.29 |
| 02/02 | 1,997 | 2,052 | 1,982 | 2,034 | +1.65% | 447,000 | 1768億5651万 | -0.88% | 39.09 | 1.3 |
| 02/01 | 2,079 | 2,085 | 1,985 | 2,001 | -4.21% | 773,500 | 1739億8716万 | -2.72% | 38.46 | 1.28 |
| 01/29 | 2,070 | 2,093 | 2,040 | 2,089 | +0.82% | 435,700 | 1816億3876万 | +1.26% | 40.15 | 1.33 |
| 01/28 | 2,040 | 2,080 | 2,035 | 2,072 | +0.97% | 232,700 | 1801億6061万 | +0.24% | 39.82 | 1.32 |
| 01/27 | 2,045 | 2,054 | 2,025 | 2,052 | +1.94% | 184,100 | 1784億2161万 | -0.92% | 39.44 | 1.31 |
| 01/26 | 2,010 | 2,034 | 2,000 | 2,013 | -1.18% | 140,900 | 1750億3056万 | -3.08% | 38.69 | 1.29 |
| 01/25 | 2,020 | 2,043 | 2,001 | 2,037 | +3.03% | 211,900 | 1771億1736万 | -2.16% | 39.15 | 1.3 |
| 01/22 | 1,932 | 1,979 | 1,910 | 1,977 | +4.71% | 304,500 | 1719億35万 | -5.18% | 38 | 1.26 |
| 01/21 | 1,931 | 1,949 | 1,888 | 1,888 | -2.53% | 307,200 | 1641億6179万 | -9.71% | 36.28 | 1.21 |
| 01/20 | 1,984 | 1,996 | 1,933 | 1,937 | -2.47% | 227,200 | 1684億2235万 | -7.85% | 37.23 | 1.24 |
| 01/19 | 1,976 | 2,004 | 1,967 | 1,986 | -0.2% | 310,100 | 1726億8290万 | -5.88% | 38.17 | 1.27 |
| 01/18 | 1,960 | 1,997 | 1,956 | 1,990 | -0.25% | 225,400 | 1730億3070万 | -6.04% | 38.25 | 1.27 |
| 01/15 | 1,999 | 2,019 | 1,984 | 1,995 | +1.17% | 250,900 | 1734億6545万 | -6.16% | 38.34 | 1.27 |
| 01/14 | 1,980 | 1,987 | 1,938 | 1,972 | -2.18% | 399,700 | 1714億6560万 | -7.59% | 37.9 | 1.26 |
| 01/13 | 1,992 | 2,022 | 1,984 | 2,016 | +1.92% | 358,600 | 1752億9141万 | -5.88% | 38.74 | 1.29 |
| 01/12 | 2,026 | 2,044 | 1,976 | 1,978 | -3.65% | 436,900 | 1719億8730万 | -8% | 38.01 | 1.26 |
| 01/08 | 2,072 | 2,094 | 2,045 | 2,053 | -1.49% | 382,200 | 1785億856万 | -5% | 39.46 | 1.31 |
| 01/07 | 2,109 | 2,135 | 2,083 | 2,084 | -1.47% | 228,600 | 1812億401万 | -3.87% | 40.05 | 1.33 |
| 01/06 | 2,148 | 2,165 | 2,104 | 2,115 | -1.54% | 249,400 | 1838億9947万 | -2.71% | 40.65 | 1.35 |
| 01/05 | 2,149 | 2,161 | 2,134 | 2,148 | -0.28% | 204,500 | 1867億6882万 | -1.42% | 41.28 | 1.37 |
| 01/04 | 2,180 | 2,202 | 2,150 | 2,154 | -2.62% | 158,500 | 1872億9052万 | -1.33% | 41.4 | 1.38 |
| 2015 |
| 12/30 | 2,191 | 2,219 | 2,191 | 2,212 | +1.05% | 94,800 | 1923億3363万 | +1.19% | 42.52 | 1.41 |
| 12/29 | 2,154 | 2,190 | 2,145 | 2,189 | +1.81% | 108,300 | 1903億3377万 | +0.05% | 42.07 | 1.4 |
| 12/28 | 2,168 | 2,170 | 2,131 | 2,150 | -0.23% | 102,800 | 1869億4272万 | -1.87% | 41.32 | 1.37 |
| 12/25 | 2,156 | 2,175 | 2,141 | 2,155 | -0.05% | 69,400 | 1873億7747万 | -1.78% | 41.42 | 1.38 |
| 12/24 | 2,196 | 2,196 | 2,151 | 2,156 | -0.55% | 130,800 | 1874億6442万 | -1.91% | 41.44 | 1.38 |
| 12/22 | 2,180 | 2,186 | 2,159 | 2,168 | -0.14% | 98,700 | 1885億782万 | -1.5% | 41.67 | 1.39 |
| 12/21 | 2,171 | 2,198 | 2,143 | 2,171 | -0.6% | 168,500 | 1887億6867万 | -1.5% | 41.73 | 1.39 |
| 12/18 | 2,186 | 2,232 | 2,179 | 2,184 | -0.09% | 297,900 | 1898億9902万 | -1.04% | 41.98 | 1.4 |
| 12/17 | 2,182 | 2,195 | 2,162 | 2,186 | +2.01% | 179,500 | 1900億7292万 | -1.04% | 42.02 | 1.4 |
| 12/16 | 2,150 | 2,159 | 2,117 | 2,143 | +1.18% | 164,900 | 1863億3407万 | -3.08% | 41.19 | 1.37 |
| 12/15 | 2,143 | 2,159 | 2,115 | 2,118 | -0.8% | 123,200 | 1841億6032万 | -4.34% | 40.71 | 1.35 |
| 12/14 | 2,107 | 2,138 | 2,101 | 2,135 | -0.65% | 147,400 | 1856億3847万 | -3.79% | 41.04 | 1.36 |
| 12/11 | 2,174 | 2,181 | 2,139 | 2,149 | -0.09% | 294,700 | 1868億5577万 | -3.37% | 41.31 | 1.37 |
| 12/10 | 2,162 | 2,180 | 2,144 | 2,151 | -0.83% | 189,400 | 1870億2967万 | -3.41% | 41.34 | 1.37 |
| 12/09 | 2,199 | 2,209 | 2,161 | 2,169 | -1.18% | 175,900 | 1885億9477万 | -2.69% | 41.69 | 1.39 |
| 12/08 | 2,193 | 2,225 | 2,190 | 2,195 | +0.23% | 217,200 | 1908億5548万 | -1.57% | 42.19 | 1.4 |
| 12/07 | 2,209 | 2,211 | 2,185 | 2,190 | +0.41% | 193,500 | 1904億2072万 | -1.66% | 42.09 | 1.4 |
| 12/04 | 2,188 | 2,210 | 2,173 | 2,181 | -2.02% | 221,900 | 1896億3817万 | -1.89% | 41.92 | 1.39 |
| 12/03 | 2,240 | 2,245 | 2,224 | 2,226 | -0.36% | 177,400 | 1935億5093万 | +0.32% | 42.79 | 1.42 |
| 12/02 | 2,240 | 2,245 | 2,223 | 2,234 | -0.04% | 143,100 | 1942億4653万 | +0.99% | 42.94 | 1.43 |
| 12/01 | 2,226 | 2,238 | 2,217 | 2,235 | +0.22% | 127,000 | 1943億3348万 | +1.36% | 42.96 | 1.43 |
| 11/30 | 2,238 | 2,240 | 2,222 | 2,230 | -0.45% | 167,600 | 1938億9873万 | +1.46% | 42.86 | 1.43 |
| 11/27 | 2,241 | 2,253 | 2,228 | 2,240 | -0.13% | 145,400 | 1947億6823万 | +2.24% | 43.05 | 1.43 |
| 11/26 | 2,254 | 2,258 | 2,240 | 2,243 | +0.22% | 147,200 | 1950億2908万 | +2.75% | 43.11 | 1.43 |
| 11/25 | 2,284 | 2,284 | 2,233 | 2,238 | -1.58% | 188,600 | 1945億9433万 | +2.99% | 43.02 | 1.43 |
| 11/24 | 2,243 | 2,280 | 2,237 | 2,274 | +1.34% | 247,100 | 1977億2453万 | +5.08% | 43.71 | 1.45 |
| 11/20 | 2,234 | 2,255 | 2,231 | 2,244 | +0.04% | 146,300 | 1951億1603万 | +4.23% | 43.13 | 1.43 |
| 11/19 | 2,244 | 2,257 | 2,230 | 2,243 | -0.18% | 205,400 | 1950億2908万 | +4.57% | 43.11 | 1.43 |
| 11/18 | 2,238 | 2,259 | 2,232 | 2,247 | +0.67% | 221,700 | 1953億7688万 | +5.25% | 43.19 | 1.44 |
| 11/17 | 2,240 | 2,247 | 2,229 | 2,232 | +0.04% | 230,400 | 1940億7263万 | +4.94% | 42.9 | 1.43 |
| 11/16 | 2,201 | 2,238 | 2,189 | 2,231 | -0.76% | 170,000 | 1939億8568万 | +5.34% | 42.88 | 1.43 |
| 11/13 | 2,240 | 2,258 | 2,231 | 2,248 | +0.04% | 231,600 | 1954億6383万 | +6.64% | 43.21 | 1.44 |
| 11/12 | 2,218 | 2,252 | 2,204 | 2,247 | +0.54% | 332,200 | 1953億7688万 | +7.05% | 43.19 | 1.44 |
| 11/11 | 2,213 | 2,239 | 2,206 | 2,235 | +0.99% | 194,300 | 1943億3348万 | +6.94% | 42.96 | 1.43 |
| 11/10 | 2,225 | 2,230 | 2,204 | 2,213 | -1.47% | 299,300 | 1924億2058万 | +6.29% | 42.54 | 1.41 |
| 11/09 | 2,267 | 2,272 | 2,231 | 2,246 | -0.88% | 288,200 | 1952億8993万 | +8.35% | 43.17 | 1.44 |
| 11/06 | 2,232 | 2,272 | 2,227 | 2,266 | +2.12% | 242,900 | 1970億2893万 | +9.84% | 43.55 | 1.45 |
| 11/05 | 2,186 | 2,226 | 2,175 | 2,219 | +1% | 220,200 | 1929億4228万 | +8.14% | 42.65 | 1.42 |
| 11/04 | 2,195 | 2,219 | 2,172 | 2,197 | +0.55% | 348,300 | 1910億2938万 | +7.59% | 42.23 | 1.4 |
