株価チャート
2015/11/02～2016/03/31
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 | 1,190 | 1,223 | 1,189 | 1,190 | -1.08% | 5,300 | 119億1190万 | -4.57% | 4.43 | 0.54 |
| 03/30 | 1,229 | 1,230 | 1,190 | 1,203 | -2.2% | 4,200 | 120億4203万 | -3.61% | 4.48 | 0.55 |
| 03/29 | 1,248 | 1,248 | 1,230 | 1,230 | -2.84% | 1,200 | 123億1230万 | -1.44% | 4.58 | 0.56 |
| 03/28 | 1,278 | 1,280 | 1,265 | 1,266 | -1.09% | 1,600 | 126億7266万 | +1.44% | 4.72 | 0.58 |
| 03/25 | 1,275 | 1,280 | 1,261 | 1,280 | +0.39% | 2,600 | 128億1280万 | +2.73% | 4.77 | 0.58 |
| 03/24 | 1,270 | 1,275 | 1,269 | 1,275 | +1.11% | 1,200 | 127億6275万 | +2.57% | 4.75 | 0.58 |
| 03/23 | 1,250 | 1,262 | 1,250 | 1,261 | +0.88% | 900 | 126億2261万 | +1.61% | 4.7 | 0.57 |
| 03/22 | 1,261 | 1,264 | 1,250 | 1,250 | -2.19% | 1,800 | 125億1250万 | +0.97% | 4.66 | 0.57 |
| 03/18 | 1,285 | 1,296 | 1,278 | 1,278 | -0.54% | 700 | 127億9278万 | +3.48% | 4.76 | 0.58 |
| 03/17 | 1,284 | 1,285 | 1,284 | 1,285 | 0% | 800 | 128億6285万 | +4.13% | 4.79 | 0.58 |
| 03/16 | 1,264 | 1,300 | 1,264 | 1,285 | +1.18% | 1,000 | 128億6285万 | +4.22% | 4.79 | 0.58 |
| 03/15 | 1,259 | 1,270 | 1,259 | 1,270 | -0.7% | 1,400 | 127億1270万 | +2.83% | 4.73 | 0.58 |
| 03/14 | 1,275 | 1,279 | 1,275 | 1,279 | +2.73% | 800 | 128億279万 | +3.48% | 4.77 | 0.58 |
| 03/11 | 1,282 | 1,282 | 1,241 | 1,245 | -0.56% | 3,400 | 124億6245万 | +0.65% | 4.64 | 0.57 |
| 03/10 | 1,235 | 1,252 | 1,235 | 1,252 | +1.38% | 900 | 125億3252万 | +0.97% | 4.66 | 0.57 |
| 03/09 | 1,235 | 1,235 | 1,235 | 1,235 | -0.8% | 100 | 123億6235万 | -0.72% | 4.6 | 0.56 |
| 03/08 | 1,240 | 1,245 | 1,239 | 1,245 | +0.4% | 800 | 124億6245万 | -0.32% | 4.64 | 0.57 |
| 03/07 | 1,246 | 1,246 | 1,240 | 1,240 | -0.48% | 2,400 | 124億1240万 | -0.96% | 4.62 | 0.56 |
| 03/04 | 1,240 | 1,250 | 1,240 | 1,246 | +1.96% | 900 | 124億7246万 | -0.8% | 4.64 | 0.57 |
| 03/03 | 1,250 | 1,250 | 1,222 | 1,222 | -1.45% | 400 | 122億3222万 | -2.94% | 4.55 | 0.56 |
| 03/02 | 1,241 | 1,241 | 1,240 | 1,240 | +0.81% | 400 | 124億1240万 | -1.67% | 4.62 | 0.56 |
| 02/29 | 1,230 | 1,231 | 1,230 | 1,230 | -0.16% | 700 | 123億1230万 | -2.69% | 4.58 | 0.56 |
| 02/26 | 1,260 | 1,260 | 1,231 | 1,232 | +0.16% | 2,100 | 123億3232万 | -2.69% | 4.59 | 0.56 |
| 02/25 | 1,210 | 1,230 | 1,210 | 1,230 | +1.91% | 700 | 123億1230万 | -2.84% | 4.58 | 0.56 |
| 02/24 | 1,206 | 1,207 | 1,206 | 1,207 | -0.17% | 200 | 120億8207万 | -4.81% | 4.5 | 0.55 |
| 02/23 | 1,210 | 1,210 | 1,209 | 1,209 | +0.58% | 500 | 121億209万 | -4.95% | 4.5 | 0.55 |
| 02/22 | 1,206 | 1,233 | 1,202 | 1,202 | -2.67% | 3,000 | 120億3202万 | -5.8% | 4.48 | 0.55 |
| 02/19 | 1,200 | 1,235 | 1,200 | 1,235 | +1.23% | 1,500 | 123億6235万 | -3.59% | 4.6 | 0.56 |
| 02/18 | 1,231 | 1,246 | 1,220 | 1,220 | +1.58% | 2,300 | 122億1220万 | -5.06% | 4.55 | 0.56 |
| 02/17 | 1,220 | 1,220 | 1,200 | 1,201 | -1.64% | 700 | 120億2201万 | -6.9% | 4.47 | 0.55 |
| 02/16 | 1,220 | 1,221 | 1,220 | 1,221 | +1.75% | 200 | 122億2221万 | -5.79% | 4.55 | 0.56 |
| 02/15 | 1,215 | 1,222 | 1,195 | 1,200 | +2.92% | 7,000 | 120億1200万 | -7.76% | 4.47 | 0.55 |
| 02/12 | 1,230 | 1,230 | 1,166 | 1,166 | -7.02% | 2,800 | 116億7166万 | -10.79% | 4.34 | 0.53 |
| 02/10 | 1,251 | 1,300 | 1,250 | 1,254 | +0.32% | 4,400 | 125億5254万 | -4.64% | 4.67 | 0.57 |
| 02/09 | 1,301 | 1,301 | 1,250 | 1,250 | -6.86% | 1,200 | 125億1250万 | -5.16% | 4.66 | 0.57 |
| 02/08 | 1,280 | 1,344 | 1,261 | 1,342 | +3.23% | 1,900 | 134億3342万 | +1.51% | 5 | 0.61 |
| 02/05 | 1,305 | 1,305 | 1,300 | 1,300 | -0.38% | 600 | 130億1300万 | -1.74% | 4.84 | 0.59 |
| 02/04 | 1,305 | 1,305 | 1,305 | 1,305 | -1.14% | 100 | 130億6305万 | -1.51% | 4.86 | 0.59 |
| 02/03 | 1,331 | 1,345 | 1,290 | 1,320 | -2.8% | 4,400 | 132億1320万 | -0.45% | 4.92 | 0.6 |
| 02/02 | 1,350 | 1,360 | 1,341 | 1,358 | +1.34% | 5,000 | 135億9358万 | +2.26% | 5.06 | 0.62 |
| 02/01 | 1,348 | 1,355 | 1,340 | 1,340 | +0.83% | 1,300 | 134億1340万 | +0.98% | 4.99 | 0.61 |
| 01/29 | 1,299 | 1,329 | 1,299 | 1,329 | 0% | 800 | 133億329万 | +0.15% | 4.95 | 0.6 |
| 01/28 | 1,335 | 1,335 | 1,329 | 1,329 | +0.53% | 1,600 | 133億329万 | +0.15% | 4.95 | 0.6 |
| 01/27 | 1,310 | 1,322 | 1,310 | 1,322 | +2.08% | 200 | 132億3322万 | -0.45% | 4.93 | 0.6 |
| 01/26 | 1,336 | 1,336 | 1,295 | 1,295 | -0.84% | 1,800 | 129億6295万 | -2.56% | 4.82 | 0.59 |
| 01/25 | 1,305 | 1,306 | 1,301 | 1,306 | +2.03% | 1,000 | 130億7306万 | -1.8% | 4.87 | 0.59 |
| 01/22 | 1,250 | 1,280 | 1,249 | 1,280 | +4.66% | 1,600 | 128億1280万 | -3.9% | 4.77 | 0.58 |
| 01/21 | 1,270 | 1,273 | 1,223 | 1,223 | -4.38% | 3,400 | 122億4223万 | -8.32% | 4.56 | 0.56 |
| 01/20 | 1,308 | 1,308 | 1,279 | 1,279 | -1.99% | 900 | 128億279万 | -4.48% | 4.77 | 0.58 |
| 01/19 | 1,305 | 1,305 | 1,305 | 1,305 | -0.84% | 100 | 130億6305万 | -2.83% | 4.86 | 0.59 |
| 01/18 | 1,285 | 1,316 | 1,274 | 1,316 | -0.83% | 5,900 | 131億7316万 | -2.16% | 4.9 | 0.6 |
| 01/15 | 1,327 | 1,330 | 1,327 | 1,327 | -0.82% | 900 | 132億8327万 | -1.56% | 4.94 | 0.6 |
| 01/14 | 1,330 | 1,350 | 1,325 | 1,338 | +0.22% | 1,200 | 133億9338万 | -0.96% | 4.98 | 0.61 |
| 01/13 | 1,350 | 1,350 | 1,335 | 1,335 | -1.26% | 1,100 | 133億6335万 | -1.4% | 4.97 | 0.61 |
| 01/12 | 1,358 | 1,358 | 1,321 | 1,352 | -0.44% | 14,700 | 135億3352万 | -0.37% | 5.04 | 0.62 |
| 01/08 | 1,354 | 1,358 | 1,347 | 1,358 | +0.3% | 3,700 | 135億9358万 | -0.07% | 5.06 | 0.62 |
| 01/07 | 1,364 | 1,364 | 1,345 | 1,354 | +0.3% | 7,700 | 135億5354万 | -0.44% | 5.04 | 0.62 |
| 01/06 | 1,375 | 1,375 | 1,338 | 1,350 | +0.37% | 13,100 | 135億1350万 | -0.74% | 5.03 | 0.61 |
| 01/05 | 1,358 | 1,358 | 1,333 | 1,345 | -0.3% | 1,900 | 134億6345万 | -1.1% | 5.01 | 0.61 |
| 01/04 | 1,370 | 1,370 | 1,335 | 1,349 | 0% | 1,500 | 135億349万 | -0.88% | 5.03 | 0.61 |
| 2015 |
| 12/30 | 1,340 | 1,353 | 1,340 | 1,349 | -0.07% | 2,700 | 135億349万 | -0.88% | 5.03 | 0.61 |
| 12/29 | 1,354 | 1,356 | 1,350 | 1,350 | -0.15% | 1,600 | 135億1350万 | -0.81% | 5.03 | 0.61 |
| 12/28 | 1,349 | 1,354 | 1,349 | 1,352 | +0.22% | 1,700 | 135億3352万 | -0.66% | 5.04 | 0.62 |
| 12/25 | 1,350 | 1,355 | 1,349 | 1,349 | -0.07% | 2,000 | 135億349万 | -0.88% | 5.03 | 0.61 |
| 12/24 | 1,327 | 1,360 | 1,327 | 1,350 | +1.73% | 3,800 | 135億1350万 | -0.81% | 5.03 | 0.61 |
| 12/22 | 1,329 | 1,337 | 1,327 | 1,327 | -0.08% | 2,200 | 132億8327万 | -2.5% | 4.94 | 0.6 |
| 12/21 | 1,348 | 1,348 | 1,327 | 1,328 | -1.63% | 2,000 | 132億9328万 | -2.42% | 4.95 | 0.6 |
| 12/18 | 1,359 | 1,359 | 1,348 | 1,350 | +0.15% | 2,500 | 135億1350万 | -0.88% | 5.03 | 0.61 |
| 12/17 | 1,349 | 1,351 | 1,341 | 1,348 | +1.2% | 5,500 | 134億9348万 | -1.03% | 5.02 | 0.61 |
| 12/16 | 1,341 | 1,349 | 1,332 | 1,332 | -0.82% | 2,400 | 133億3332万 | -2.2% | 4.96 | 0.61 |
| 12/15 | 1,345 | 1,346 | 1,330 | 1,343 | 0% | 5,900 | 134億4343万 | -1.47% | 5 | 0.61 |
| 12/14 | 1,342 | 1,345 | 1,336 | 1,343 | -0.44% | 8,700 | 134億4343万 | -1.47% | 5 | 0.61 |
| 12/11 | 1,360 | 1,360 | 1,345 | 1,349 | -1.53% | 3,800 | 135億349万 | -1.1% | 5.03 | 0.61 |
| 12/10 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 1,800 | 137億1370万 | +0.44% | 5.1 | 0.62 |
| 12/09 | 1,373 | 1,373 | 1,351 | 1,370 | -1.44% | 1,500 | 137億1370万 | +0.44% | 5.1 | 0.62 |
| 12/08 | 1,389 | 1,390 | 1,376 | 1,390 | -0.64% | 1,500 | 139億1390万 | +1.91% | 5.18 | 0.63 |
| 12/07 | 1,400 | 1,420 | 1,380 | 1,399 | -0.07% | 6,900 | 140億399万 | +2.64% | 5.21 | 0.64 |
| 12/04 | 1,418 | 1,418 | 1,393 | 1,400 | -1.27% | 8,600 | 140億1400万 | +2.79% | 5.22 | 0.64 |
| 12/03 | 1,427 | 1,427 | 1,400 | 1,418 | +0.93% | 5,200 | 141億9418万 | +4.26% | 5.28 | 0.65 |
| 12/02 | 1,400 | 1,405 | 1,395 | 1,405 | +2.03% | 6,800 | 140億6405万 | +3.54% | 5.23 | 0.64 |
| 12/01 | 1,365 | 1,379 | 1,364 | 1,377 | +1.4% | 6,600 | 137億8377万 | +1.62% | 5.13 | 0.63 |
| 11/30 | 1,352 | 1,360 | 1,352 | 1,358 | +0.44% | 2,600 | 135億9358万 | +0.3% | 5.06 | 0.62 |
| 11/27 | 1,360 | 1,361 | 1,352 | 1,352 | -0.59% | 3,600 | 135億3352万 | -0.15% | 5.04 | 0.62 |
| 11/26 | 1,360 | 1,362 | 1,350 | 1,360 | +0.22% | 4,300 | 136億1360万 | +0.44% | 5.07 | 0.62 |
| 11/25 | 1,357 | 1,360 | 1,357 | 1,357 | 0% | 3,300 | 135億8357万 | +0.22% | 5.06 | 0.62 |
| 11/24 | 1,346 | 1,357 | 1,346 | 1,357 | +0.89% | 2,400 | 135億8357万 | +0.22% | 5.06 | 0.62 |
| 11/20 | 1,340 | 1,345 | 1,340 | 1,345 | +0.15% | 2,200 | 134億6345万 | -0.66% | 5.01 | 0.61 |
| 11/19 | 1,347 | 1,350 | 1,342 | 1,343 | -0.3% | 2,900 | 134億4343万 | -0.81% | 5 | 0.61 |
| 11/18 | 1,356 | 1,356 | 1,347 | 1,347 | -0.07% | 3,000 | 134億8347万 | -0.44% | 5.02 | 0.61 |
| 11/17 | 1,339 | 1,348 | 1,337 | 1,348 | +0.67% | 5,100 | 134億9348万 | -0.22% | 5.02 | 0.61 |
| 11/16 | 1,341 | 1,348 | 1,339 | 1,339 | -0.45% | 1,000 | 134億339万 | -0.67% | 4.99 | 0.61 |
| 11/13 | 1,355 | 1,357 | 1,340 | 1,345 | -0.44% | 5,100 | 134億6345万 | -0.07% | 5.01 | 0.61 |
| 11/12 | 1,358 | 1,361 | 1,340 | 1,351 | -0.52% | 4,900 | 135億2351万 | +0.52% | 5.03 | 0.61 |
| 11/11 | 1,361 | 1,365 | 1,344 | 1,358 | +0.82% | 4,900 | 135億9358万 | +1.27% | 5.06 | 0.62 |
| 11/10 | 1,353 | 1,359 | 1,347 | 1,347 | -0.44% | 3,100 | 134億8347万 | +0.67% | 5.02 | 0.61 |
| 11/09 | 1,355 | 1,355 | 1,350 | 1,353 | -0.15% | 2,100 | 135億4353万 | +1.2% | 5.04 | 0.62 |
| 11/06 | 1,360 | 1,360 | 1,342 | 1,355 | -0.59% | 3,500 | 135億6355万 | +1.57% | 5.05 | 0.62 |
| 11/05 | 1,350 | 1,364 | 1,350 | 1,363 | -0.07% | 2,000 | 136億4363万 | +2.4% | 5.08 | 0.62 |
| 11/04 | 1,359 | 1,370 | 1,357 | 1,364 | 0% | 4,000 | 136億5364万 | +2.79% | 5.08 | 0.62 |
| 11/02 | 1,358 | 1,364 | 1,356 | 1,364 | -0.73% | 300 | 136億5364万 | +3.02% | 5.08 | 0.62 |
