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 | 1,981 | 1,981 | 1,965 | 1,971 | -0.2% | 50,900 | 449億529万 | -1.5% | 60.55 | 2.11 |
| 03/30 | 1,982 | 1,985 | 1,975 | 1,975 | -0.35% | 38,600 | 449億9642万 | -1.4% | 60.67 | 2.12 |
| 03/29 | 1,980 | 1,985 | 1,975 | 1,982 | -1.49% | 48,600 | 451億5590万 | -1.1% | 60.88 | 2.13 |
| 03/28 | 2,010 | 2,012 | 2,007 | 2,012 | +0.25% | 44,700 | 458億3939万 | +0.3% | 61.8 | 2.16 |
| 03/25 | 2,004 | 2,008 | 2,001 | 2,007 | +0.15% | 35,900 | 457億2548万 | +0.05% | 61.65 | 2.15 |
| 03/24 | 2,007 | 2,008 | 2,003 | 2,004 | -0.15% | 29,500 | 456億5713万 | -0.15% | 61.56 | 2.15 |
| 03/23 | 2,009 | 2,010 | 2,005 | 2,007 | 0% | 26,000 | 457億2548万 | 0% | 61.65 | 2.15 |
| 03/22 | 2,004 | 2,009 | 2,003 | 2,007 | +0.3% | 30,300 | 457億2548万 | -0.05% | 61.65 | 2.15 |
| 03/18 | 2,008 | 2,008 | 2,001 | 2,001 | -0.35% | 239,600 | 455億8878万 | -0.3% | 61.47 | 2.15 |
| 03/17 | 2,002 | 2,008 | 2,001 | 2,008 | +0.3% | 26,200 | 457億4826万 | +0.05% | 61.68 | 2.15 |
| 03/16 | 2,005 | 2,009 | 2,001 | 2,002 | +0.05% | 23,900 | 456億1156万 | -0.15% | 61.5 | 2.15 |
| 03/15 | 2,002 | 2,011 | 2,001 | 2,001 | -0.2% | 48,800 | 455億8878万 | -0.1% | 61.47 | 2.15 |
| 03/14 | 2,010 | 2,010 | 2,001 | 2,005 | -0.05% | 24,000 | 456億7991万 | +0.1% | 61.59 | 2.15 |
| 03/11 | 2,001 | 2,012 | 2,000 | 2,006 | +0.05% | 28,400 | 457億269万 | +0.2% | 61.62 | 2.15 |
| 03/10 | 2,010 | 2,013 | 2,001 | 2,005 | +0.25% | 29,700 | 456億7991万 | +0.2% | 61.59 | 2.15 |
| 03/09 | 2,000 | 2,006 | 1,999 | 2,000 | +0.05% | 31,500 | 455億6600万 | 0% | 61.44 | 2.15 |
| 03/08 | 2,005 | 2,012 | 1,996 | 1,999 | -0.5% | 43,300 | 455億4321万 | 0% | 61.41 | 2.14 |
| 03/07 | 2,005 | 2,012 | 2,001 | 2,009 | +0.55% | 33,100 | 457億7104万 | +0.5% | 61.71 | 2.16 |
| 03/04 | 1,996 | 1,999 | 1,992 | 1,998 | +0.1% | 43,100 | 455億2043万 | 0% | 61.37 | 2.14 |
| 03/03 | 2,006 | 2,016 | 1,996 | 1,996 | -0.5% | 74,200 | 454億7486万 | -0.05% | 61.31 | 2.14 |
| 03/02 | 2,007 | 2,016 | 2,003 | 2,006 | +0.1% | 31,400 | 457億269万 | +0.5% | 61.62 | 2.15 |
| 03/01 | 2,006 | 2,014 | 2,003 | 2,004 | -0.1% | 23,000 | 456億5713万 | +0.45% | 61.56 | 2.15 |
| 02/29 | 2,023 | 2,023 | 2,005 | 2,006 | -0.3% | 30,300 | 457億269万 | +0.55% | 61.62 | 2.15 |
| 02/26 | 2,010 | 2,019 | 2,010 | 2,012 | +0.1% | 20,300 | 458億3939万 | +0.95% | 61.8 | 2.16 |
| 02/25 | 2,016 | 2,022 | 2,007 | 2,010 | -0.35% | 31,900 | 457億9383万 | +1.06% | 61.74 | 2.16 |
| 02/24 | 2,010 | 2,017 | 2,001 | 2,017 | +0.7% | 28,600 | 459億5331万 | +1.46% | 61.96 | 2.16 |
| 02/23 | 2,025 | 2,025 | 2,001 | 2,003 | -1.09% | 29,500 | 456億3434万 | +0.81% | 61.53 | 2.15 |
| 02/22 | 2,018 | 2,025 | 2,010 | 2,025 | +0.2% | 27,400 | 461億3557万 | +1.91% | 62.2 | 2.17 |
| 02/19 | 2,012 | 2,025 | 2,010 | 2,021 | 0% | 29,200 | 460億4444万 | +1.71% | 62.08 | 2.17 |
| 02/18 | 2,010 | 2,028 | 2,010 | 2,021 | +0.15% | 34,800 | 460億4444万 | +1.71% | 62.08 | 2.17 |
| 02/17 | 2,019 | 2,020 | 2,006 | 2,018 | +0.25% | 25,500 | 459億7609万 | +1.56% | 61.99 | 2.16 |
| 02/16 | 1,989 | 2,021 | 1,988 | 2,013 | +0.75% | 39,800 | 458億6217万 | +1.31% | 61.84 | 2.16 |
| 02/15 | 2,032 | 2,032 | 1,983 | 1,998 | +0.5% | 51,600 | 455億2043万 | +0.55% | 61.37 | 2.14 |
| 02/12 | 1,948 | 1,993 | 1,945 | 1,988 | +1.9% | 97,000 | 452億9260万 | 0% | 61.07 | 2.13 |
| 02/10 | 1,968 | 1,979 | 1,946 | 1,951 | -0.51% | 52,800 | 444億4963万 | -1.96% | 59.93 | 2.09 |
| 02/09 | 1,960 | 1,995 | 1,960 | 1,961 | -1.9% | 60,000 | 446億7746万 | -1.65% | 60.24 | 2.1 |
| 02/08 | 1,986 | 1,999 | 1,975 | 1,999 | +1.27% | 34,700 | 455億4321万 | +0.1% | 61.41 | 2.14 |
| 02/05 | 1,980 | 1,988 | 1,965 | 1,974 | -0.35% | 31,400 | 449億7364万 | -1.25% | 60.64 | 2.12 |
| 02/04 | 1,980 | 1,986 | 1,980 | 1,981 | -0.3% | 15,600 | 451億3312万 | -0.95% | 60.85 | 2.13 |
| 02/03 | 1,974 | 1,993 | 1,974 | 1,987 | -0.15% | 36,100 | 452億6982万 | -0.65% | 61.04 | 2.13 |
| 02/02 | 1,999 | 1,999 | 1,985 | 1,990 | -0.4% | 26,000 | 453億3817万 | -0.35% | 61.13 | 2.13 |
| 02/01 | 1,991 | 1,999 | 1,986 | 1,998 | +0.86% | 40,600 | 455億2043万 | +0.05% | 61.37 | 2.14 |
| 01/29 | 1,965 | 1,987 | 1,965 | 1,981 | +0.35% | 41,100 | 451億3312万 | -0.8% | 60.85 | 2.13 |
| 01/28 | 1,976 | 1,979 | 1,967 | 1,974 | +0.1% | 22,900 | 449億7364万 | -1.25% | 60.64 | 2.12 |
| 01/27 | 1,980 | 1,993 | 1,971 | 1,972 | 0% | 23,700 | 449億2807万 | -1.5% | 60.58 | 2.12 |
| 01/26 | 1,996 | 1,996 | 1,971 | 1,972 | -1.2% | 20,400 | 449億2807万 | -1.74% | 60.58 | 2.12 |
| 01/25 | 1,986 | 1,996 | 1,960 | 1,996 | +1.89% | 64,100 | 454億7486万 | -0.75% | 61.31 | 2.14 |
| 01/22 | 1,922 | 1,960 | 1,922 | 1,959 | +1.93% | 43,000 | 446億3189万 | -2.73% | 60.18 | 2.1 |
| 01/21 | 1,950 | 1,970 | 1,920 | 1,922 | -2.39% | 71,000 | 437億8892万 | -4.76% | 59.04 | 2.06 |
| 01/20 | 2,004 | 2,016 | 1,965 | 1,969 | -1.75% | 76,000 | 448億5972万 | -2.72% | 60.48 | 2.11 |
| 01/19 | 2,003 | 2,016 | 1,993 | 2,004 | -0.1% | 41,700 | 456億5713万 | -1.13% | 61.56 | 2.15 |
| 01/18 | 2,005 | 2,013 | 1,992 | 2,006 | -1.08% | 67,500 | 457億269万 | -1.23% | 61.62 | 2.15 |
| 01/15 | 2,007 | 2,030 | 2,007 | 2,028 | +1% | 65,400 | 462億392万 | -0.34% | 62.3 | 2.18 |
| 01/14 | 2,020 | 2,030 | 2,000 | 2,008 | -0.94% | 67,500 | 457億4826万 | -1.47% | 61.68 | 2.15 |
| 01/13 | 2,019 | 2,036 | 2,002 | 2,027 | +0.95% | 63,700 | 461億8114万 | -0.73% | 62.27 | 2.17 |
| 01/12 | 2,000 | 2,027 | 1,996 | 2,008 | -0.79% | 63,000 | 457億4826万 | -1.86% | 61.68 | 2.15 |
| 01/08 | 2,010 | 2,030 | 1,995 | 2,024 | -0.15% | 84,200 | 461億1279万 | -1.22% | 62.17 | 2.17 |
| 01/07 | 2,021 | 2,040 | 2,018 | 2,027 | -0.44% | 84,400 | 461億8114万 | -1.12% | 62.27 | 2.17 |
| 01/06 | 2,040 | 2,053 | 2,030 | 2,036 | -0.49% | 46,200 | 463億8618万 | -0.78% | 62.54 | 2.18 |
| 01/05 | 2,028 | 2,049 | 2,026 | 2,046 | +0.59% | 57,900 | 466億1401万 | -0.29% | 62.85 | 2.19 |
| 01/04 | 2,050 | 2,050 | 2,026 | 2,034 | -0.64% | 46,000 | 463億4062万 | -0.93% | 62.48 | 2.18 |
| 2015 |
| 12/30 | 2,015 | 2,047 | 2,015 | 2,047 | +1.69% | 88,800 | 466億3680万 | -0.34% | 62.88 | 2.2 |
| 12/29 | 1,982 | 2,017 | 1,982 | 2,013 | +1.67% | 61,200 | 458億6217万 | -2.23% | 61.84 | 2.16 |
| 12/28 | 1,943 | 1,980 | 1,935 | 1,980 | +4.05% | 82,700 | 451億1034万 | -4.16% | 60.82 | 2.12 |
| 12/25 | 1,979 | 1,984 | 1,902 | 1,903 | -4.18% | 328,400 | 433億5604万 | -8.24% | 58.46 | 2.04 |
| 12/24 | 2,005 | 2,015 | 1,982 | 1,986 | -0.9% | 233,400 | 452億4703万 | -4.84% | 61.01 | 2.13 |
| 12/22 | 2,020 | 2,024 | 2,001 | 2,004 | -0.89% | 153,700 | 456億5713万 | -4.34% | 61.56 | 2.15 |
| 12/21 | 2,051 | 2,058 | 2,019 | 2,022 | -1.61% | 151,700 | 460億6722万 | -3.85% | 62.11 | 2.17 |
| 12/18 | 2,080 | 2,094 | 2,050 | 2,055 | -1.67% | 129,300 | 468億1906万 | -2.74% | 63.13 | 2.2 |
| 12/17 | 2,089 | 2,093 | 2,080 | 2,090 | +0.05% | 60,500 | 476億1647万 | -1.46% | 64.2 | 2.24 |
| 12/16 | 2,078 | 2,089 | 2,070 | 2,089 | +1.11% | 54,900 | 475億9368万 | -1.83% | 64.17 | 2.24 |
| 12/15 | 2,055 | 2,075 | 2,051 | 2,066 | +0.63% | 48,100 | 470億6967万 | -3.23% | 63.46 | 2.22 |
| 12/14 | 2,057 | 2,061 | 2,044 | 2,053 | -0.48% | 115,200 | 467億7349万 | -4.24% | 63.06 | 2.2 |
| 12/11 | 2,058 | 2,075 | 2,058 | 2,063 | 0% | 62,500 | 470億132万 | -4.18% | 63.37 | 2.21 |
| 12/10 | 2,078 | 2,084 | 2,060 | 2,063 | -1.29% | 112,500 | 470億132万 | -4.58% | 63.37 | 2.21 |
| 12/09 | 2,090 | 2,100 | 2,087 | 2,090 | -1.09% | 81,500 | 476億1647万 | -3.73% | 64.2 | 2.24 |
| 12/08 | 2,100 | 2,114 | 2,095 | 2,113 | +0.48% | 65,700 | 481億4047万 | -3.03% | 64.91 | 2.27 |
| 12/07 | 2,127 | 2,127 | 2,098 | 2,103 | -0.1% | 62,400 | 479億1264万 | -3.8% | 64.6 | 2.26 |
| 12/04 | 2,100 | 2,118 | 2,090 | 2,105 | -0.75% | 111,400 | 479億5821万 | -4.06% | 64.66 | 2.26 |
| 12/03 | 2,095 | 2,126 | 2,095 | 2,121 | +1.68% | 93,900 | 483億2274万 | -3.63% | 65.15 | 2.28 |
| 12/02 | 2,068 | 2,087 | 2,066 | 2,086 | +1.02% | 71,800 | 475億2533万 | -5.53% | 64.08 | 2.24 |
| 12/01 | 2,061 | 2,068 | 2,058 | 2,065 | +0.39% | 42,100 | 470億4689万 | -6.81% | 63.43 | 2.22 |
| 11/30 | 2,060 | 2,071 | 2,052 | 2,057 | +0.05% | 107,300 | 468億6463万 | -7.55% | 63.19 | 2.21 |
| 11/27 | 2,069 | 2,075 | 2,052 | 2,056 | -0.19% | 118,500 | 468億4184万 | -7.97% | 63.16 | 2.21 |
| 11/26 | 2,063 | 2,071 | 2,053 | 2,060 | +0.44% | 145,500 | 469億3298万 | -8.16% | 63.28 | 2.21 |
| 11/25 | 1,998 | 2,070 | 1,997 | 2,051 | -5.53% | 719,300 | 467億2793万 | -8.88% | 63 | 2.2 |
| 11/24 | 2,200 | 2,200 | 2,171 | 2,171 | -0.82% | 75,600 | 494億6189万 | -3.94% | 66.69 | 2.33 |
| 11/20 | 2,191 | 2,196 | 2,189 | 2,189 | -0.09% | 32,000 | 498億7198万 | -3.27% | 67.24 | 2.35 |
| 11/19 | 2,210 | 2,211 | 2,191 | 2,191 | -1.53% | 68,500 | 499億1755万 | -3.35% | 67.3 | 2.35 |
| 11/18 | 2,195 | 2,241 | 2,195 | 2,225 | +1.83% | 20,100 | 506億9217万 | -2.03% | 68.35 | 2.39 |
| 11/17 | 2,197 | 2,201 | 2,180 | 2,185 | -0.68% | 69,600 | 497億8085万 | -3.91% | 67.12 | 2.34 |
| 11/16 | 2,260 | 2,275 | 2,200 | 2,200 | -3.08% | 63,500 | 501億2260万 | -3.38% | 67.58 | 2.36 |
| 11/13 | 2,265 | 2,275 | 2,265 | 2,270 | +0.18% | 26,500 | 517億1741万 | -0.48% | 69.73 | 2.44 |
| 11/12 | 2,274 | 2,275 | 2,262 | 2,266 | -0.13% | 15,500 | 516億2627万 | -0.7% | 69.61 | 2.43 |
| 11/11 | 2,265 | 2,273 | 2,263 | 2,269 | +0.09% | 6,100 | 516億9462万 | -0.61% | 69.7 | 2.43 |
| 11/10 | 2,270 | 2,276 | 2,267 | 2,267 | -0.26% | 15,500 | 516億4906万 | -0.7% | 69.64 | 2.43 |
| 11/09 | 2,278 | 2,278 | 2,271 | 2,273 | -0.96% | 26,300 | 517億8575万 | -0.44% | 69.82 | 2.44 |
| 11/06 | 2,286 | 2,295 | 2,280 | 2,295 | +0.48% | 5,800 | 522億8698万 | +0.57% | 70.5 | 2.46 |
| 11/05 | 2,300 | 2,300 | 2,283 | 2,284 | -0.13% | 4,300 | 520億3637万 | +0.18% | 70.16 | 2.45 |
| 11/04 | 2,299 | 2,299 | 2,282 | 2,287 | +0.09% | 2,800 | 521億472万 | +0.31% | 70.25 | 2.45 |
