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 | 1,010 | 1,010 | 985 | 985 | -2.76% | 700 | 120億3190万 | +0.72% | 4.55 | 0.47 |
| 03/30 | 1,013 | 1,013 | 1,013 | 1,013 | +0.1% | 300 | 123億7392万 | +4% | 4.68 | 0.48 |
| 03/29 | 1,012 | 1,012 | 1,012 | 1,012 | -0.2% | 100 | 123億6171万 | +4.44% | 4.68 | 0.48 |
| 03/28 | 1,014 | 1,014 | 993 | 1,014 | +1.91% | 6,100 | 123億8614万 | +4.97% | 4.69 | 0.48 |
| 03/25 | 1,005 | 1,005 | 995 | 995 | -1% | 1,700 | 121億5405万 | +3.22% | 4.6 | 0.47 |
| 03/24 | 1,010 | 1,019 | 1,005 | 1,005 | -1.37% | 400 | 122億7620万 | +4.47% | 4.65 | 0.48 |
| 03/22 | 1,000 | 1,019 | 1,000 | 1,019 | +2% | 800 | 124億4721万 | +6.26% | 4.71 | 0.48 |
| 03/18 | 992 | 999 | 992 | 999 | +0.91% | 600 | 122億291万 | +4.72% | 4.62 | 0.47 |
| 03/17 | 989 | 991 | 989 | 990 | 0% | 800 | 120億9298万 | +4.43% | 4.58 | 0.47 |
| 03/16 | 995 | 995 | 990 | 990 | +0.3% | 300 | 120億9298万 | +5.1% | 4.58 | 0.47 |
| 03/15 | 995 | 995 | 987 | 987 | +0.41% | 700 | 120億5633万 | +5.22% | 4.56 | 0.47 |
| 03/14 | 976 | 983 | 976 | 983 | +1.34% | 1,100 | 120億747万 | +5.13% | 4.55 | 0.47 |
| 03/11 | 988 | 988 | 970 | 970 | -1.82% | 300 | 118億4867万 | +3.85% | 4.49 | 0.46 |
| 03/10 | 965 | 988 | 965 | 988 | +3.35% | 400 | 120億6855万 | +5.89% | 4.57 | 0.47 |
| 03/09 | 980 | 980 | 956 | 956 | -5.35% | 5,700 | 116億7766万 | +2.58% | 4.42 | 0.45 |
| 03/08 | 1,015 | 1,015 | 1,010 | 1,010 | -0.49% | 400 | 123億3728万 | +8.14% | 4.67 | 0.48 |
| 03/07 | 1,000 | 1,019 | 1,000 | 1,015 | +1.81% | 2,800 | 123億9835万 | +8.91% | 4.69 | 0.48 |
| 03/04 | 967 | 997 | 967 | 997 | +3.85% | 1,600 | 121億7848万 | +7.2% | 4.61 | 0.47 |
| 03/03 | 967 | 967 | 960 | 960 | 0% | 700 | 117億2652万 | +3.34% | 4.44 | 0.45 |
| 03/02 | 947 | 960 | 943 | 960 | +3.67% | 1,900 | 117億2652万 | +3.34% | 4.44 | 0.45 |
| 03/01 | 943 | 943 | 912 | 926 | -0.22% | 4,500 | 113億1121万 | -0.11% | 4.28 | 0.44 |
| 02/29 | 927 | 928 | 920 | 928 | +0.87% | 1,000 | 113億3564万 | +0.11% | 4.29 | 0.44 |
| 02/26 | 917 | 920 | 917 | 920 | +0.99% | 200 | 112億3792万 | -0.54% | 4.25 | 0.44 |
| 02/25 | 910 | 911 | 910 | 911 | +0.11% | 200 | 111億2798万 | -1.19% | 4.21 | 0.43 |
| 02/24 | 910 | 910 | 910 | 910 | +1.11% | 1,400 | 111億1577万 | -1.19% | 4.21 | 0.43 |
| 02/23 | 901 | 901 | 888 | 900 | +0.9% | 1,000 | 109億9361万 | -2.39% | 4.16 | 0.43 |
| 02/22 | 915 | 917 | 892 | 892 | -2.51% | 2,000 | 108億9589万 | -3.25% | 4.12 | 0.42 |
| 02/19 | 942 | 942 | 915 | 915 | -6.73% | 1,600 | 111億7684万 | -1.08% | 4.23 | 0.43 |
| 02/18 | 947 | 988 | 947 | 981 | +5.37% | 900 | 119億8304万 | +5.83% | 4.54 | 0.46 |
| 02/17 | 931 | 931 | 931 | 931 | 0% | 200 | 113億7228万 | +0.22% | 4.3 | 0.44 |
| 02/16 | 940 | 940 | 930 | 931 | +2.99% | 1,100 | 113億7228万 | 0% | 4.3 | 0.44 |
| 02/15 | 900 | 905 | 859 | 904 | +8.13% | 4,700 | 110億4247万 | -3.21% | 4.18 | 0.43 |
| 02/12 | 845 | 870 | 835 | 836 | -2.79% | 4,600 | 102億1185万 | -10.87% | 3.87 | 0.4 |
| 02/10 | 846 | 861 | 841 | 860 | -1.6% | 2,500 | 105億501万 | -8.9% | 3.98 | 0.41 |
| 02/09 | 931 | 931 | 874 | 874 | -4.59% | 1,800 | 106億7602万 | -8.29% | 4.04 | 0.41 |
| 02/08 | 952 | 952 | 915 | 916 | -3.78% | 1,900 | 111億8906万 | -4.48% | 4.24 | 0.43 |
| 02/05 | 956 | 956 | 952 | 952 | -0.63% | 300 | 116億2880万 | -1.24% | 4.4 | 0.45 |
| 02/04 | 956 | 958 | 956 | 958 | +0.31% | 500 | 117億209万 | -0.93% | 4.43 | 0.45 |
| 02/03 | 1,010 | 1,010 | 955 | 955 | -5.45% | 1,900 | 116億6545万 | -1.55% | 4.42 | 0.45 |
| 02/02 | 968 | 1,010 | 968 | 1,010 | +4.34% | 1,300 | 123億3728万 | +4.02% | 4.67 | 0.48 |
| 02/01 | 996 | 996 | 968 | 968 | +0.1% | 1,700 | 118億2424万 | -0.31% | 4.48 | 0.46 |
| 01/29 | 965 | 967 | 965 | 967 | +0.21% | 200 | 118億1203万 | -0.51% | 4.47 | 0.46 |
| 01/28 | 960 | 971 | 960 | 965 | +1.05% | 1,600 | 117億8760万 | -1.03% | 4.46 | 0.46 |
| 01/27 | 919 | 994 | 916 | 955 | +4.37% | 5,300 | 116億6545万 | -2.35% | 4.42 | 0.45 |
| 01/26 | 912 | 915 | 910 | 915 | +0.55% | 2,900 | 111億7684万 | -6.63% | 4.23 | 0.43 |
| 01/25 | 901 | 920 | 901 | 910 | +1.11% | 4,700 | 111億1577万 | -7.61% | 4.21 | 0.43 |
| 01/22 | 852 | 900 | 850 | 900 | +8.3% | 4,200 | 109億9361万 | -9.09% | 4.16 | 0.43 |
| 01/21 | 885 | 915 | 831 | 831 | -7.67% | 5,800 | 101億5077万 | -16.4% | 3.84 | 0.39 |
| 01/20 | 928 | 928 | 900 | 900 | -1.75% | 1,900 | 109億9361万 | -10.27% | 4.16 | 0.43 |
| 01/19 | 912 | 916 | 907 | 916 | +1.66% | 1,500 | 111億8906万 | -9.22% | 4.24 | 0.43 |
| 01/18 | 950 | 950 | 900 | 901 | -6.73% | 6,300 | 110億583万 | -11.14% | 4.17 | 0.43 |
| 01/15 | 980 | 980 | 966 | 966 | -1.53% | 2,100 | 117億9981万 | -5.29% | 4.47 | 0.46 |
| 01/14 | 984 | 996 | 981 | 981 | -3.25% | 1,300 | 119億8304万 | -4.29% | 4.54 | 0.46 |
| 01/13 | 1,008 | 1,014 | 1,008 | 1,014 | +1.4% | 400 | 123億8614万 | -1.46% | 4.69 | 0.48 |
| 01/12 | 991 | 1,010 | 988 | 1,000 | +0.5% | 4,100 | 122億1513万 | -3.1% | 4.62 | 0.47 |
| 01/08 | 995 | 995 | 994 | 995 | -0.3% | 1,000 | 121億5405万 | -4.05% | 4.6 | 0.47 |
| 01/07 | 1,005 | 1,015 | 998 | 998 | -0.7% | 5,800 | 121億9070万 | -4.22% | 4.61 | 0.47 |
| 01/06 | 1,065 | 1,065 | 998 | 1,005 | -5.63% | 7,300 | 122億7620万 | -4.01% | 4.65 | 0.48 |
| 01/05 | 1,060 | 1,065 | 1,060 | 1,065 | +3.4% | 700 | 130億911万 | +1.43% | 4.92 | 0.5 |
| 01/04 | 1,055 | 1,059 | 1,010 | 1,030 | -0.96% | 5,100 | 125億8158万 | -2.09% | 4.76 | 0.49 |
| 2015 |
| 12/30 | 1,039 | 1,040 | 1,031 | 1,040 | +0.1% | 5,000 | 127億373万 | -1.52% | 4.81 | 0.49 |
| 12/29 | 1,024 | 1,039 | 1,024 | 1,039 | +2.36% | 3,300 | 126億9152万 | -1.98% | 4.8 | 0.49 |
| 12/28 | 1,010 | 1,015 | 1,010 | 1,015 | +1.6% | 400 | 123億9835万 | -4.52% | 4.69 | 0.48 |
| 12/25 | 991 | 999 | 991 | 999 | +0.81% | 15,900 | 122億291万 | -6.29% | 4.62 | 0.47 |
| 12/24 | 1,010 | 1,010 | 991 | 991 | -2.08% | 7,000 | 121億519万 | -7.12% | 4.58 | 0.47 |
| 12/22 | 1,020 | 1,020 | 1,012 | 1,012 | -1.75% | 2,700 | 123億6171万 | -5.15% | 4.68 | 0.48 |
| 12/21 | 1,030 | 1,030 | 1,012 | 1,030 | 0% | 2,100 | 125億8158万 | -3.38% | 4.76 | 0.49 |
| 12/18 | 1,020 | 1,030 | 1,017 | 1,030 | +0.19% | 1,800 | 125億8158万 | -3.29% | 4.76 | 0.49 |
| 12/17 | 1,025 | 1,031 | 1,021 | 1,028 | +0.29% | 2,500 | 125億5715万 | -3.38% | 4.75 | 0.49 |
| 12/16 | 1,022 | 1,040 | 1,022 | 1,025 | -0.29% | 2,700 | 125億2051万 | -3.57% | 4.74 | 0.49 |
| 12/15 | 1,029 | 1,029 | 1,015 | 1,028 | +1.08% | 4,400 | 125億5715万 | -3.2% | 4.75 | 0.49 |
| 12/14 | 1,050 | 1,050 | 1,015 | 1,017 | -3.88% | 3,200 | 124億2278万 | -4.06% | 4.7 | 0.48 |
| 12/11 | 1,017 | 1,058 | 1,017 | 1,058 | +2.42% | 2,400 | 129億2360万 | -0.19% | 4.89 | 0.5 |
| 12/10 | 1,030 | 1,035 | 1,024 | 1,033 | -1.15% | 3,300 | 126億1823万 | -2.27% | 4.78 | 0.49 |
| 12/09 | 1,061 | 1,061 | 1,035 | 1,045 | -1.6% | 1,800 | 127億6481万 | -1.04% | 4.83 | 0.49 |
| 12/08 | 1,077 | 1,092 | 1,061 | 1,062 | -1.39% | 1,800 | 129億7247万 | +0.76% | 4.91 | 0.5 |
| 12/07 | 1,089 | 1,090 | 1,075 | 1,077 | -1.19% | 3,500 | 131億5569万 | +2.38% | 4.98 | 0.51 |
| 12/04 | 1,085 | 1,090 | 1,060 | 1,090 | +0.09% | 900 | 133億1449万 | +4.01% | 5.04 | 0.52 |
| 12/03 | 1,125 | 1,125 | 1,080 | 1,089 | -2.77% | 5,700 | 133億227万 | +4.31% | 5.04 | 0.52 |
| 12/02 | 1,117 | 1,142 | 1,117 | 1,120 | -0.09% | 3,900 | 136億8094万 | +7.59% | 5.18 | 0.53 |
| 12/01 | 1,137 | 1,144 | 1,121 | 1,121 | -0.36% | 3,400 | 136億9316万 | +8.2% | 5.18 | 0.53 |
| 11/30 | 1,085 | 1,125 | 1,085 | 1,125 | +4.17% | 3,600 | 137億4202万 | +9.12% | 5.2 | 0.53 |
| 11/27 | 1,103 | 1,110 | 1,080 | 1,080 | -3.14% | 4,900 | 131億9234万 | +5.26% | 4.99 | 0.51 |
| 11/26 | 1,141 | 1,141 | 1,115 | 1,115 | -2.28% | 2,100 | 136億1987万 | +9.1% | 5.16 | 0.53 |
| 11/25 | 1,111 | 1,144 | 1,111 | 1,141 | +1.88% | 400 | 139億3746万 | +12.19% | 5.28 | 0.54 |
| 11/24 | 1,150 | 1,157 | 1,120 | 1,120 | -0.62% | 6,400 | 136億8094万 | +10.78% | 5.18 | 0.53 |
| 11/20 | 1,115 | 1,155 | 1,101 | 1,127 | +3.39% | 12,800 | 137億6645万 | +12.03% | 5.21 | 0.53 |
| 11/19 | 1,018 | 1,093 | 1,018 | 1,090 | +8.03% | 13,400 | 133億1449万 | +8.89% | 5.04 | 0.52 |
| 11/18 | 1,003 | 1,010 | 1,003 | 1,009 | +0.5% | 1,100 | 123億2506万 | +1.2% | 4.67 | 0.48 |
| 11/17 | 1,005 | 1,016 | 1,003 | 1,004 | +1.41% | 2,200 | 122億6399万 | +0.8% | 4.64 | 0.48 |
| 11/16 | 1,000 | 1,013 | 989 | 990 | -1.39% | 5,800 | 120億9298万 | -0.6% | 4.58 | 0.47 |
| 11/13 | 1,000 | 1,004 | 990 | 1,004 | +0.4% | 10,300 | 122億6399万 | +0.8% | 4.64 | 0.48 |
| 11/12 | 995 | 1,018 | 995 | 1,000 | +0.5% | 15,600 | 122億1513万 | +0.4% | 4.62 | 0.47 |
| 11/11 | 998 | 1,007 | 994 | 995 | -0.3% | 7,600 | 121億5405万 | -0.1% | 4.6 | 0.47 |
| 11/10 | 997 | 1,005 | 997 | 998 | -0.1% | 2,200 | 121億9070万 | +0.2% | 4.61 | 0.47 |
| 11/09 | 998 | 1,002 | 998 | 999 | +0.3% | 1,400 | 122億291万 | +0.2% | 4.62 | 0.47 |
| 11/06 | 996 | 1,000 | 995 | 996 | 0% | 1,400 | 121億6627万 | -0.1% | 4.61 | 0.47 |
| 11/05 | 1,006 | 1,006 | 996 | 996 | -0.99% | 2,600 | 121億6627万 | 0% | 4.61 | 0.47 |
| 11/04 | 999 | 1,006 | 999 | 1,006 | +0.7% | 500 | 122億8842万 | +0.9% | 4.65 | 0.48 |
| 11/02 | 1,005 | 1,005 | 999 | 999 | -0.6% | 3,200 | 122億291万 | +0.1% | 4.62 | 0.47 |
