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 | 1,010 | 1,010 | 1,002 | 1,002 | -0.3% | 48,000 | 226億5557万 | -1.28% | 61.17 | 1.6 |
| 03/30 | 998 | 1,007 | 992 | 1,005 | +0.5% | 49,000 | 227億2341万 | -0.89% | 61.36 | 1.6 |
| 03/29 | 1,005 | 1,005 | 992 | 1,000 | -2.25% | 109,000 | 226億1035万 | -1.38% | 61.05 | 1.6 |
| 03/28 | 1,021 | 1,028 | 1,020 | 1,023 | -0.68% | 249,000 | 231億3039万 | +0.89% | 62.46 | 1.63 |
| 03/25 | 1,031 | 1,034 | 1,030 | 1,030 | -0.1% | 66,000 | 232億8866万 | +1.68% | 62.88 | 1.64 |
| 03/24 | 1,036 | 1,036 | 1,031 | 1,031 | -0.39% | 39,000 | 233億1128万 | +1.98% | 62.94 | 1.64 |
| 03/23 | 1,030 | 1,037 | 1,030 | 1,035 | +0.19% | 31,000 | 234億172万 | +2.48% | 63.19 | 1.65 |
| 03/22 | 1,027 | 1,036 | 1,027 | 1,033 | +0.58% | 25,000 | 233億5650万 | +2.48% | 63.07 | 1.65 |
| 03/18 | 1,027 | 1,028 | 1,024 | 1,027 | 0% | 33,000 | 232億2083万 | +2.09% | 62.7 | 1.64 |
| 03/17 | 1,023 | 1,027 | 1,022 | 1,027 | +0.39% | 15,000 | 232億2083万 | +2.39% | 62.7 | 1.64 |
| 03/16 | 1,022 | 1,024 | 1,022 | 1,023 | +0.1% | 15,000 | 231億3039万 | +2.2% | 62.46 | 1.63 |
| 03/15 | 1,018 | 1,022 | 1,018 | 1,022 | +0.39% | 19,000 | 231億778万 | +2.2% | 62.4 | 1.63 |
| 03/14 | 1,019 | 1,020 | 1,017 | 1,018 | +0.1% | 23,000 | 230億1734万 | +1.8% | 62.15 | 1.62 |
| 03/11 | 1,010 | 1,017 | 1,009 | 1,017 | 0% | 26,000 | 229億9473万 | +1.8% | 62.09 | 1.62 |
| 03/10 | 1,018 | 1,018 | 1,013 | 1,017 | +0.49% | 8,000 | 229億9473万 | +1.7% | 62.09 | 1.62 |
| 03/09 | 1,016 | 1,016 | 1,010 | 1,012 | -0.39% | 18,000 | 228億8168万 | +1.2% | 61.78 | 1.61 |
| 03/08 | 1,016 | 1,016 | 1,011 | 1,016 | +0.49% | 5,000 | 229億7212万 | +1.4% | 62.03 | 1.62 |
| 03/07 | 1,008 | 1,017 | 1,008 | 1,011 | +0.3% | 18,000 | 228億5907万 | +0.8% | 61.72 | 1.61 |
| 03/04 | 1,006 | 1,009 | 1,003 | 1,008 | +0.2% | 18,000 | 227億9124万 | +0.5% | 61.54 | 1.61 |
| 03/03 | 1,003 | 1,007 | 1,003 | 1,006 | +0.3% | 10,000 | 227億4602万 | +0.3% | 61.42 | 1.6 |
| 03/02 | 1,003 | 1,006 | 1,003 | 1,003 | +0.3% | 6,000 | 226億7819万 | 0% | 61.24 | 1.6 |
| 03/01 | 1,000 | 1,003 | 999 | 1,000 | -0.1% | 13,000 | 226億1035万 | -0.3% | 61.05 | 1.6 |
| 02/29 | 1,006 | 1,006 | 1,000 | 1,001 | +0.2% | 24,000 | 226億3296万 | -0.2% | 61.11 | 1.6 |
| 02/26 | 998 | 1,006 | 998 | 999 | -0.4% | 15,000 | 225億8774万 | -0.3% | 60.99 | 1.59 |
| 02/25 | 992 | 1,005 | 992 | 1,003 | +1.21% | 13,000 | 226億7819万 | +0.1% | 61.24 | 1.6 |
| 02/24 | 999 | 1,003 | 991 | 991 | -0.8% | 22,000 | 224億686万 | -1% | 60.5 | 1.58 |
| 02/23 | 999 | 1,000 | 993 | 999 | +0.3% | 9,000 | 225億8774万 | -0.3% | 60.99 | 1.59 |
| 02/22 | 986 | 996 | 986 | 996 | +0.3% | 11,000 | 225億1991万 | -0.5% | 60.81 | 1.59 |
| 02/19 | 998 | 1,000 | 990 | 993 | -0.5% | 14,000 | 224億5208万 | -0.8% | 60.62 | 1.58 |
| 02/18 | 1,000 | 1,003 | 994 | 998 | +0.71% | 15,000 | 225億6513万 | -0.3% | 60.93 | 1.59 |
| 02/17 | 986 | 995 | 986 | 991 | +0.3% | 13,000 | 224億686万 | -1% | 60.5 | 1.58 |
| 02/16 | 980 | 992 | 980 | 988 | +0.61% | 15,000 | 223億3903万 | -1.2% | 60.32 | 1.58 |
| 02/15 | 983 | 987 | 979 | 982 | +2.94% | 22,000 | 222億337万 | -1.9% | 59.95 | 1.57 |
| 02/12 | 980 | 980 | 954 | 954 | -3.54% | 48,000 | 215億7028万 | -4.79% | 58.24 | 1.52 |
| 02/10 | 1,000 | 1,003 | 985 | 989 | -0.7% | 32,000 | 223億6164万 | -1.49% | 60.38 | 1.58 |
| 02/09 | 1,000 | 1,000 | 993 | 996 | -1.09% | 27,000 | 225億1991万 | -0.99% | 60.81 | 1.59 |
| 02/08 | 1,010 | 1,010 | 997 | 1,007 | -0.3% | 21,000 | 227億6863万 | 0% | 61.48 | 1.61 |
| 02/05 | 1,007 | 1,010 | 1,001 | 1,010 | -1.37% | 9,000 | 228億3646万 | +0.2% | 61.66 | 1.61 |
| 02/04 | 1,034 | 1,034 | 1,020 | 1,024 | -0.97% | 12,000 | 231億5300万 | +1.59% | 62.52 | 1.63 |
| 02/03 | 1,038 | 1,038 | 1,030 | 1,034 | -0.96% | 19,000 | 233億7911万 | +2.58% | 63.13 | 1.65 |
| 02/02 | 1,040 | 1,046 | 1,040 | 1,044 | +0.48% | 11,000 | 236億521万 | +3.67% | 63.74 | 1.67 |
| 02/01 | 1,037 | 1,039 | 1,035 | 1,039 | +1.46% | 25,000 | 234億9216万 | +3.18% | 63.43 | 1.66 |
| 01/29 | 1,009 | 1,025 | 1,006 | 1,024 | +1.99% | 26,000 | 231億5300万 | +1.59% | 62.52 | 1.63 |
| 01/28 | 1,007 | 1,010 | 1,004 | 1,004 | +0.1% | 27,000 | 227億80万 | -0.5% | 61.3 | 1.6 |
| 01/27 | 1,005 | 1,005 | 1,003 | 1,003 | +0.4% | 9,000 | 226億7819万 | -0.79% | 61.24 | 1.6 |
| 01/26 | 1,005 | 1,005 | 999 | 999 | -0.6% | 12,000 | 225億8774万 | -1.38% | 60.99 | 1.59 |
| 01/25 | 993 | 1,007 | 993 | 1,005 | +1.52% | 26,000 | 227億2341万 | -1.08% | 61.36 | 1.6 |
| 01/22 | 986 | 998 | 986 | 990 | +0.41% | 31,000 | 223億8425万 | -2.65% | 60.44 | 1.58 |
| 01/21 | 991 | 999 | 985 | 986 | -0.5% | 23,000 | 222億9381万 | -3.33% | 60.2 | 1.57 |
| 01/20 | 997 | 997 | 988 | 991 | -0.1% | 18,000 | 224億686万 | -3.13% | 60.5 | 1.58 |
| 01/19 | 995 | 998 | 988 | 992 | +0.3% | 20,000 | 224億2947万 | -3.31% | 60.56 | 1.58 |
| 01/18 | 981 | 989 | 981 | 989 | -0.8% | 14,000 | 223億6164万 | -3.89% | 60.38 | 1.58 |
| 01/15 | 1,003 | 1,005 | 997 | 997 | +0.91% | 33,000 | 225億4252万 | -3.48% | 60.87 | 1.59 |
| 01/14 | 976 | 988 | 971 | 988 | -0.2% | 45,000 | 223億3903万 | -4.54% | 60.32 | 1.58 |
| 01/13 | 994 | 999 | 988 | 990 | +1.54% | 23,000 | 223億8425万 | -4.62% | 60.44 | 1.58 |
| 01/12 | 998 | 1,005 | 975 | 975 | -2.6% | 89,000 | 220億4510万 | -6.34% | 59.53 | 1.56 |
| 01/08 | 1,002 | 1,011 | 1,001 | 1,001 | -0.6% | 42,000 | 226億3296万 | -4.12% | 61.11 | 1.6 |
| 01/07 | 1,016 | 1,020 | 1,003 | 1,007 | -2.04% | 41,000 | 227億6863万 | -3.64% | 61.48 | 1.61 |
| 01/06 | 1,030 | 1,040 | 1,026 | 1,028 | -0.19% | 13,000 | 232億4344万 | -1.72% | 62.76 | 1.64 |
| 01/05 | 1,034 | 1,034 | 1,025 | 1,030 | +0.1% | 24,000 | 232億8866万 | -1.53% | 62.88 | 1.64 |
| 01/04 | 1,028 | 1,038 | 1,025 | 1,029 | +0.39% | 31,000 | 232億6605万 | -1.63% | 62.82 | 1.64 |
| 2015 |
| 12/30 | 1,014 | 1,027 | 1,014 | 1,025 | +1.99% | 24,000 | 231億7561万 | -1.91% | 62.58 | 1.64 |
| 12/29 | 1,006 | 1,017 | 1,000 | 1,005 | -0.99% | 42,000 | 227億2341万 | -3.83% | 61.36 | 1.6 |
| 12/28 | 1,026 | 1,036 | 1,007 | 1,015 | -1.07% | 27,000 | 229億4951万 | -2.87% | 61.97 | 1.62 |
| 12/25 | 1,041 | 1,048 | 1,026 | 1,026 | -1.44% | 24,000 | 231億9822万 | -1.72% | 62.64 | 1.64 |
| 12/24 | 1,055 | 1,055 | 1,037 | 1,041 | -1.33% | 20,000 | 235億3738万 | -0.19% | 63.56 | 1.66 |
| 12/22 | 1,060 | 1,060 | 1,055 | 1,055 | -0.19% | 16,000 | 238億5392万 | +1.34% | 64.41 | 1.68 |
| 12/21 | 1,057 | 1,065 | 1,053 | 1,057 | 0% | 16,000 | 238億9914万 | +1.83% | 64.54 | 1.69 |
| 12/18 | 1,057 | 1,065 | 1,057 | 1,057 | 0% | 23,000 | 238億9914万 | +2.13% | 64.54 | 1.69 |
| 12/17 | 1,067 | 1,067 | 1,053 | 1,057 | +0.38% | 38,000 | 238億9914万 | +2.32% | 64.54 | 1.69 |
| 12/16 | 1,060 | 1,060 | 1,050 | 1,053 | +0.77% | 12,000 | 238億870万 | +2.23% | 64.29 | 1.68 |
| 12/15 | 1,065 | 1,067 | 1,044 | 1,045 | -1.32% | 16,000 | 236億2782万 | +1.85% | 63.8 | 1.67 |
| 12/14 | 1,066 | 1,066 | 1,050 | 1,059 | -0.75% | 58,000 | 239億4437万 | +3.52% | 64.66 | 1.69 |
| 12/11 | 1,068 | 1,074 | 1,066 | 1,067 | +1.62% | 40,000 | 241億2525万 | +4.71% | 65.15 | 1.7 |
| 12/10 | 1,079 | 1,079 | 1,050 | 1,050 | -2.69% | 46,000 | 237億4087万 | +3.55% | 64.11 | 1.68 |
| 12/09 | 1,079 | 1,081 | 1,076 | 1,079 | +0.09% | 19,000 | 243億9657万 | +6.83% | 65.88 | 1.72 |
| 12/08 | 1,070 | 1,079 | 1,066 | 1,078 | +0.84% | 37,000 | 243億7396万 | +7.26% | 65.82 | 1.72 |
| 12/07 | 1,060 | 1,075 | 1,060 | 1,069 | +1.33% | 36,000 | 241億7047万 | +6.79% | 65.27 | 1.71 |
| 12/04 | 1,049 | 1,058 | 1,045 | 1,055 | +0.19% | 17,000 | 238億5392万 | +5.92% | 64.41 | 1.68 |
| 12/03 | 1,047 | 1,059 | 1,047 | 1,053 | +0.57% | 38,000 | 238億870万 | +6.15% | 64.29 | 1.68 |
| 12/02 | 1,050 | 1,050 | 1,036 | 1,047 | +0.67% | 40,000 | 236億7304万 | +5.97% | 63.93 | 1.67 |
| 12/01 | 1,040 | 1,043 | 1,038 | 1,040 | +0.48% | 27,000 | 235億1477万 | +5.69% | 63.5 | 1.66 |
| 11/30 | 1,030 | 1,040 | 1,030 | 1,035 | +0.49% | 44,000 | 234億172万 | +5.5% | 63.19 | 1.65 |
| 11/27 | 1,018 | 1,030 | 1,018 | 1,030 | +1.18% | 28,000 | 232億8866万 | +5.32% | 62.89 | 1.64 |
| 11/26 | 1,024 | 1,030 | 1,018 | 1,018 | 0% | 49,000 | 230億1734万 | +4.41% | 62.16 | 1.62 |
| 11/25 | 1,013 | 1,018 | 1,007 | 1,018 | +0.89% | 41,000 | 230億1734万 | +4.73% | 62.16 | 1.62 |
| 11/24 | 1,005 | 1,010 | 1,005 | 1,009 | +0.5% | 42,000 | 228億1385万 | +4.13% | 61.61 | 1.61 |
| 11/20 | 1,005 | 1,005 | 1,000 | 1,004 | -0.1% | 22,000 | 227億80万 | +3.93% | 61.3 | 1.6 |
| 11/19 | 1,000 | 1,006 | 998 | 1,005 | +0.8% | 52,000 | 227億2341万 | +4.36% | 61.36 | 1.6 |
| 11/18 | 991 | 998 | 991 | 997 | +0.91% | 35,000 | 225億4252万 | +3.85% | 60.87 | 1.59 |
| 11/17 | 985 | 989 | 985 | 988 | +0.41% | 23,000 | 223億3903万 | +3.13% | 60.32 | 1.58 |
| 11/16 | 984 | 984 | 980 | 984 | -0.1% | 6,000 | 222億4859万 | +2.93% | 60.08 | 1.57 |
| 11/13 | 982 | 985 | 981 | 985 | -0.3% | 15,000 | 222億7120万 | +3.25% | 60.14 | 1.57 |
| 11/12 | 983 | 988 | 981 | 988 | +0.3% | 23,000 | 223億3903万 | +3.67% | 60.32 | 1.58 |
| 11/11 | 978 | 985 | 977 | 985 | +2.28% | 49,000 | 222億7120万 | +3.47% | 60.14 | 1.57 |
| 11/10 | 961 | 963 | 958 | 963 | +0.1% | 18,000 | 217億7377万 | +1.37% | 58.8 | 1.54 |
| 11/09 | 956 | 962 | 956 | 962 | +0.73% | 17,000 | 217億5116万 | +1.37% | 58.74 | 1.53 |
| 11/06 | 958 | 959 | 955 | 955 | -0.1% | 11,000 | 215億9289万 | +0.74% | 58.31 | 1.52 |
| 11/05 | 957 | 957 | 952 | 956 | -0.1% | 10,000 | 216億1550万 | +0.95% | 58.37 | 1.53 |
| 11/04 | 957 | 960 | 957 | 957 | +0.1% | 14,000 | 216億3811万 | +1.27% | 58.43 | 1.53 |
