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 | 3,900 | 3,915 | 3,820 | 3,825 | -1.67% | 268,400 | 3952億9111万 | -1.16% | 13.09 | 0.96 |
| 03/30 | 3,935 | 3,945 | 3,885 | 3,890 | -1.02% | 209,200 | 4020億848万 | +0.73% | 13.32 | 0.98 |
| 03/29 | 3,905 | 3,975 | 3,880 | 3,930 | -1.38% | 206,600 | 4061億4224万 | +2% | 13.45 | 0.99 |
| 03/28 | 3,915 | 3,985 | 3,900 | 3,985 | +2.57% | 222,500 | 4118億2617万 | +3.64% | 13.64 | 1 |
| 03/25 | 3,930 | 3,940 | 3,870 | 3,885 | -0.89% | 162,000 | 4014億9176万 | +1.33% | 13.3 | 0.98 |
| 03/24 | 3,885 | 3,970 | 3,885 | 3,920 | +1.03% | 240,400 | 4051億880万 | +2.46% | 13.42 | 0.99 |
| 03/23 | 3,935 | 3,955 | 3,870 | 3,880 | -0.77% | 204,300 | 4009億7504万 | +1.78% | 13.28 | 0.98 |
| 03/22 | 3,840 | 3,955 | 3,825 | 3,910 | +3.71% | 322,600 | 4040億7536万 | +2.79% | 13.38 | 0.99 |
| 03/18 | 3,815 | 3,845 | 3,725 | 3,770 | -2.58% | 381,100 | 3896億719万 | -0.71% | 12.91 | 0.95 |
| 03/17 | 3,905 | 3,925 | 3,835 | 3,870 | -0.26% | 281,200 | 3999億4160万 | +2.25% | 13.25 | 0.98 |
| 03/16 | 3,885 | 3,935 | 3,870 | 3,880 | -1.02% | 191,500 | 4009億7504万 | +2.73% | 13.28 | 0.98 |
| 03/15 | 3,955 | 3,965 | 3,895 | 3,920 | -1.38% | 368,200 | 4051億880万 | +3.9% | 13.42 | 0.99 |
| 03/14 | 3,990 | 4,010 | 3,915 | 3,975 | +1.92% | 275,900 | 4107億9272万 | +5.21% | 13.61 | 1 |
| 03/11 | 3,890 | 3,930 | 3,855 | 3,900 | -1.14% | 298,300 | 4030億4192万 | +3.28% | 13.35 | 0.98 |
| 03/10 | 3,915 | 3,985 | 3,915 | 3,945 | +2.07% | 296,400 | 4076億9240万 | +4.31% | 13.5 | 0.99 |
| 03/09 | 3,850 | 3,920 | 3,795 | 3,865 | -0.13% | 475,000 | 3994億2488万 | +1.93% | 13.23 | 0.97 |
| 03/08 | 3,880 | 3,915 | 3,780 | 3,870 | -0.64% | 404,000 | 3999億4160万 | +1.57% | 13.25 | 0.98 |
| 03/07 | 3,960 | 3,995 | 3,865 | 3,895 | -1.27% | 377,300 | 4025億2520万 | +1.86% | 13.33 | 0.98 |
| 03/04 | 3,990 | 3,990 | 3,820 | 3,945 | -1.25% | 329,900 | 4076億9240万 | +2.92% | 13.5 | 0.99 |
| 03/03 | 3,935 | 4,015 | 3,905 | 3,995 | +1.27% | 488,100 | 4128億5961万 | +4.14% | 13.68 | 1.01 |
| 03/02 | 3,825 | 3,955 | 3,780 | 3,945 | +6.33% | 494,300 | 4076億9240万 | +2.76% | 13.5 | 0.99 |
| 03/01 | 3,640 | 3,740 | 3,610 | 3,710 | +0.95% | 292,900 | 3834億654万 | -3.41% | 12.7 | 0.93 |
| 02/29 | 3,765 | 3,795 | 3,665 | 3,675 | -0.54% | 350,000 | 3797億8950万 | -4.6% | 12.58 | 0.93 |
| 02/26 | 3,660 | 3,730 | 3,655 | 3,695 | +0.68% | 246,000 | 3818億5638万 | -4.3% | 12.65 | 0.93 |
| 02/25 | 3,625 | 3,695 | 3,625 | 3,670 | +1.24% | 301,000 | 3792億7278万 | -4.9% | 12.56 | 0.92 |
| 02/24 | 3,605 | 3,670 | 3,535 | 3,625 | -1.36% | 432,700 | 3746億2230万 | -6.21% | 12.41 | 0.91 |
| 02/23 | 3,725 | 3,765 | 3,665 | 3,675 | -1.08% | 296,700 | 3797億8950万 | -5.16% | 12.58 | 0.93 |
| 02/22 | 3,675 | 3,745 | 3,660 | 3,715 | +0.13% | 185,100 | 3839億2326万 | -4.33% | 12.72 | 0.94 |
| 02/19 | 3,690 | 3,770 | 3,660 | 3,710 | +0.41% | 299,400 | 3834億654万 | -4.7% | 12.7 | 0.93 |
| 02/18 | 3,650 | 3,730 | 3,625 | 3,695 | +3.94% | 306,700 | 3818億5638万 | -5.3% | 12.65 | 0.93 |
| 02/17 | 3,660 | 3,680 | 3,495 | 3,555 | -3.4% | 446,100 | 3673億8821万 | -9.45% | 12.17 | 0.9 |
| 02/16 | 3,690 | 3,765 | 3,665 | 3,680 | -1.47% | 335,000 | 3803億622万 | -6.93% | 12.6 | 0.93 |
| 02/15 | 3,655 | 3,765 | 3,630 | 3,735 | +7.17% | 413,600 | 3859億9015万 | -6.18% | 12.79 | 0.94 |
| 02/12 | 3,540 | 3,585 | 3,450 | 3,485 | -4.78% | 517,100 | 3601億5412万 | -13.03% | 11.93 | 0.88 |
| 02/10 | 3,810 | 3,850 | 3,600 | 3,660 | -3.17% | 385,600 | 3782億3934万 | -9.45% | 12.53 | 0.92 |
| 02/09 | 3,850 | 3,895 | 3,730 | 3,780 | -6.78% | 475,000 | 3906億4063万 | -7.15% | 12.94 | 0.95 |
| 02/08 | 3,865 | 4,125 | 3,865 | 4,055 | +3.18% | 590,500 | 4190億6025万 | -1.03% | 13.88 | 1.02 |
| 02/05 | 4,035 | 4,075 | 3,880 | 3,930 | -2.72% | 551,600 | 4061億4224万 | -4.61% | 13.45 | 0.99 |
| 02/04 | 4,165 | 4,165 | 3,995 | 4,040 | -3.81% | 435,100 | 4175億1009万 | -2.56% | 13.83 | 1.02 |
| 02/03 | 4,210 | 4,280 | 4,130 | 4,200 | -2.44% | 313,400 | 4340億4514万 | +0.89% | 14.38 | 1.06 |
| 02/02 | 4,175 | 4,325 | 4,175 | 4,305 | +2.14% | 280,000 | 4448億9627万 | +3.14% | 14.74 | 1.08 |
| 02/01 | 4,615 | 4,615 | 4,165 | 4,215 | +2.18% | 637,400 | 4355億9530万 | +0.84% | 14.43 | 1.06 |
| 01/29 | 4,005 | 4,145 | 3,970 | 4,125 | +2.23% | 581,600 | 4262億9434万 | -1.69% | 14.12 | 1.04 |
| 01/28 | 4,025 | 4,070 | 3,985 | 4,035 | -0.74% | 241,600 | 4169億9337万 | -4.23% | 13.81 | 1.02 |
| 01/27 | 4,045 | 4,080 | 3,990 | 4,065 | +2.14% | 340,600 | 4200億9369万 | -4.04% | 13.92 | 1.02 |
| 01/26 | 3,965 | 4,035 | 3,950 | 3,980 | -0.5% | 400,600 | 4113億945万 | -6.51% | 13.62 | 1 |
| 01/25 | 3,975 | 4,035 | 3,950 | 4,000 | +2.43% | 483,000 | 4133億7633万 | -6.52% | 13.69 | 1.01 |
| 01/22 | 3,855 | 3,905 | 3,765 | 3,905 | +7.13% | 544,200 | 4035億5864万 | -9.16% | 13.37 | 0.98 |
| 01/21 | 3,805 | 3,840 | 3,645 | 3,645 | -4.33% | 474,700 | 3766億8918万 | -15.74% | 12.48 | 0.92 |
| 01/20 | 3,890 | 3,920 | 3,790 | 3,810 | -1.68% | 545,900 | 3937億4095万 | -12.67% | 13.04 | 0.96 |
| 01/19 | 3,875 | 3,945 | 3,825 | 3,875 | -0.13% | 422,300 | 4004億5832万 | -11.75% | 13.26 | 0.98 |
| 01/18 | 3,860 | 3,890 | 3,800 | 3,880 | -1.9% | 420,700 | 4009億7504万 | -12.18% | 13.28 | 0.98 |
| 01/15 | 3,995 | 4,015 | 3,925 | 3,955 | +0.13% | 518,000 | 4087億2584万 | -11.08% | 13.54 | 1 |
| 01/14 | 4,030 | 4,095 | 3,875 | 3,950 | -7.82% | 930,200 | 4082億912万 | -11.69% | 13.52 | 1 |
| 01/13 | 4,280 | 4,325 | 4,205 | 4,285 | +0.59% | 456,800 | 4428億2939万 | -4.71% | 14.67 | 1.08 |
| 01/12 | 4,300 | 4,405 | 4,225 | 4,260 | -1.84% | 539,000 | 4402億4579万 | -5.61% | 14.58 | 1.07 |
| 01/08 | 4,385 | 4,405 | 4,305 | 4,340 | -1.14% | 503,800 | 4485億1332万 | -4.34% | 14.86 | 1.09 |
| 01/07 | 4,380 | 4,470 | 4,325 | 4,390 | +0.57% | 392,100 | 4536億8052万 | -3.64% | 15.03 | 1.11 |
| 01/06 | 4,400 | 4,465 | 4,335 | 4,365 | -0.68% | 360,400 | 4510億9692万 | -4.53% | 14.94 | 1.1 |
| 01/05 | 4,390 | 4,430 | 4,300 | 4,395 | -0.79% | 499,100 | 4541億9724万 | -4.29% | 15.04 | 1.11 |
| 01/04 | 4,565 | 4,595 | 4,415 | 4,430 | -4.22% | 397,700 | 4578億1428万 | -3.97% | 15.16 | 1.12 |
| 2015 |
| 12/30 | 4,580 | 4,645 | 4,535 | 4,625 | +0.98% | 216,700 | 4779億6638万 | -0.19% | 15.83 | 1.17 |
| 12/29 | 4,465 | 4,590 | 4,420 | 4,580 | +2.58% | 276,700 | 4733億1590万 | -1.46% | 15.68 | 1.15 |
| 12/28 | 4,470 | 4,505 | 4,390 | 4,465 | -0.11% | 171,300 | 4614億3133万 | -4.25% | 15.28 | 1.12 |
| 12/25 | 4,480 | 4,535 | 4,435 | 4,470 | +0.45% | 100,200 | 4619億4805万 | -4.51% | 15.3 | 1.13 |
| 12/24 | 4,635 | 4,640 | 4,435 | 4,450 | -3.58% | 201,200 | 4598億8116万 | -5.3% | 15.23 | 1.12 |
| 12/22 | 4,570 | 4,620 | 4,545 | 4,615 | +1.21% | 295,400 | 4769億3294万 | -2.16% | 15.8 | 1.16 |
| 12/21 | 4,610 | 4,640 | 4,485 | 4,560 | -1.19% | 387,900 | 4712億4901万 | -3.55% | 15.61 | 1.15 |
| 12/18 | 4,590 | 4,730 | 4,590 | 4,615 | +0.65% | 531,100 | 4769億3294万 | -2.66% | 15.8 | 1.16 |
| 12/17 | 4,600 | 4,630 | 4,550 | 4,585 | +1.44% | 315,500 | 4738億3262万 | -3.47% | 15.7 | 1.16 |
| 12/16 | 4,520 | 4,565 | 4,455 | 4,520 | +0.22% | 468,200 | 4671億1525万 | -5.06% | 15.47 | 1.14 |
| 12/15 | 4,525 | 4,600 | 4,505 | 4,510 | -1.31% | 358,500 | 4660億8181万 | -5.47% | 15.44 | 1.14 |
| 12/14 | 4,460 | 4,580 | 4,460 | 4,570 | -0.33% | 307,700 | 4722億8245万 | -4.41% | 15.64 | 1.15 |
| 12/11 | 4,560 | 4,640 | 4,550 | 4,585 | +2.12% | 458,200 | 4738億3262万 | -4.24% | 15.7 | 1.16 |
| 12/10 | 4,540 | 4,540 | 4,470 | 4,490 | -1.64% | 322,600 | 4640億1493万 | -6.22% | 15.37 | 1.13 |
| 12/09 | 4,655 | 4,685 | 4,545 | 4,565 | -1.08% | 392,200 | 4717億6573万 | -4.72% | 15.63 | 1.15 |
| 12/08 | 4,640 | 4,695 | 4,600 | 4,615 | +0.54% | 430,900 | 4769億3294万 | -3.73% | 15.8 | 1.16 |
| 12/07 | 4,585 | 4,650 | 4,560 | 4,590 | +0.77% | 363,700 | 4743億4934万 | -4.28% | 15.71 | 1.16 |
| 12/04 | 4,560 | 4,615 | 4,530 | 4,555 | -2.46% | 629,600 | 4707億3229万 | -4.93% | 15.59 | 1.15 |
| 12/03 | 4,800 | 4,830 | 4,620 | 4,670 | -4.11% | 783,400 | 4826億1686万 | -2.4% | 15.99 | 1.18 |
| 12/02 | 4,850 | 5,000 | 4,810 | 4,870 | +1.35% | 557,000 | 5032億8568万 | +2.03% | 16.67 | 1.23 |
| 12/01 | 4,735 | 4,830 | 4,695 | 4,805 | 0% | 444,100 | 4965億6831万 | +1.07% | 16.45 | 1.21 |
| 11/30 | 4,820 | 4,825 | 4,700 | 4,805 | -1.33% | 560,700 | 4965億6831万 | +1.46% | 16.45 | 1.21 |
| 11/27 | 4,930 | 4,940 | 4,850 | 4,870 | -1.02% | 429,200 | 5032億8568万 | +3.24% | 16.67 | 1.23 |
| 11/26 | 4,910 | 4,945 | 4,860 | 4,920 | -0.3% | 277,500 | 5084億5288万 | +4.75% | 16.84 | 1.24 |
| 11/25 | 4,940 | 4,950 | 4,875 | 4,935 | -0.9% | 240,600 | 5100億304万 | +5.58% | 16.89 | 1.24 |
| 11/24 | 4,880 | 5,000 | 4,845 | 4,980 | +0.61% | 377,200 | 5146億5353万 | +7.19% | 17.05 | 1.25 |
| 11/20 | 4,880 | 4,960 | 4,850 | 4,950 | +0.51% | 305,900 | 5115億5321万 | +7.24% | 16.94 | 1.25 |
| 11/19 | 4,960 | 4,985 | 4,870 | 4,925 | 0% | 481,800 | 5089億6960万 | +7.44% | 16.86 | 1.24 |
| 11/18 | 4,950 | 4,980 | 4,910 | 4,925 | +0.82% | 224,800 | 5089億6960万 | +8.31% | 16.86 | 1.24 |
| 11/17 | 4,950 | 4,950 | 4,855 | 4,885 | -0.1% | 357,100 | 5048億3584万 | +8.31% | 16.72 | 1.23 |
| 11/16 | 4,820 | 4,935 | 4,780 | 4,890 | +0.1% | 224,400 | 5053億5256万 | +9.3% | 16.74 | 1.23 |
| 11/13 | 4,825 | 4,885 | 4,780 | 4,885 | +0.72% | 285,600 | 5048億3584万 | +10.17% | 16.72 | 1.23 |
| 11/12 | 4,820 | 4,900 | 4,810 | 4,850 | -0.21% | 301,200 | 5012億1880万 | +10.25% | 16.6 | 1.22 |
| 11/11 | 4,765 | 4,890 | 4,730 | 4,860 | +1.89% | 327,800 | 5022億5224万 | +11.37% | 16.64 | 1.22 |
| 11/10 | 4,720 | 4,800 | 4,720 | 4,770 | 0% | 353,000 | 4929億5127万 | +10.19% | 16.33 | 1.2 |
| 11/09 | 4,745 | 4,790 | 4,715 | 4,770 | +0.85% | 214,200 | 4929億5127万 | +11.09% | 16.33 | 1.2 |
| 11/06 | 4,610 | 4,740 | 4,545 | 4,730 | +3.05% | 310,000 | 4888億1751万 | +11.03% | 16.19 | 1.19 |
| 11/05 | 4,500 | 4,615 | 4,460 | 4,590 | +0.55% | 300,900 | 4743億4934万 | +8.51% | 15.71 | 1.16 |
| 11/04 | 4,700 | 4,780 | 4,555 | 4,565 | -1.51% | 615,500 | 4717億6573万 | +8.69% | 15.63 | 1.15 |
