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 | 535 | 541 | 530 | 531 | -0.19% | 85,200 | 325億8254万 | -0.38% | 4.14 | 0.87 |
| 03/30 | 554 | 554 | 530 | 532 | -4.49% | 113,400 | 326億4390万 | 0% | 4.14 | 0.87 |
| 03/29 | 549 | 560 | 549 | 557 | -0.18% | 40,800 | 341億7792万 | +5.09% | 4.34 | 0.91 |
| 03/28 | 560 | 562 | 550 | 558 | -0.36% | 67,100 | 342億3928万 | +5.48% | 4.35 | 0.92 |
| 03/25 | 568 | 568 | 551 | 560 | -1.06% | 65,100 | 343億6200万 | +6.26% | 4.36 | 0.92 |
| 03/24 | 560 | 570 | 549 | 566 | +0.35% | 103,000 | 347億3016万 | +7.6% | 4.41 | 0.93 |
| 03/23 | 564 | 566 | 558 | 564 | +0.18% | 78,700 | 346億744万 | +7.63% | 4.39 | 0.93 |
| 03/22 | 559 | 564 | 541 | 563 | +2.55% | 100,200 | 345億4608万 | +8.06% | 4.39 | 0.92 |
| 03/18 | 555 | 555 | 541 | 549 | 0% | 78,600 | 336億8703万 | +5.78% | 4.28 | 0.9 |
| 03/17 | 532 | 553 | 532 | 549 | +4.17% | 142,300 | 336億8703万 | +6.6% | 4.28 | 0.9 |
| 03/16 | 529 | 537 | 526 | 527 | -0.75% | 84,700 | 323億3709万 | +2.93% | 4.11 | 0.86 |
| 03/15 | 540 | 547 | 529 | 531 | -1.12% | 129,900 | 325億8254万 | +3.71% | 4.14 | 0.87 |
| 03/14 | 531 | 538 | 527 | 537 | +3.07% | 88,200 | 329億5070万 | +4.88% | 4.18 | 0.88 |
| 03/11 | 503 | 522 | 502 | 521 | +1.56% | 119,200 | 319億6893万 | +1.76% | 4.06 | 0.85 |
| 03/10 | 512 | 518 | 503 | 513 | +1.38% | 57,600 | 314億7804万 | 0% | 4 | 0.84 |
| 03/09 | 512 | 516 | 502 | 506 | -2.32% | 51,400 | 310億4852万 | -1.75% | 3.94 | 0.83 |
| 03/08 | 529 | 529 | 507 | 518 | -2.26% | 90,500 | 317億8485万 | 0% | 4.04 | 0.85 |
| 03/07 | 527 | 532 | 522 | 530 | +0.76% | 90,700 | 325億2118万 | +1.73% | 4.13 | 0.87 |
| 03/04 | 528 | 536 | 520 | 526 | +0.38% | 92,600 | 322億7573万 | +0.57% | 4.1 | 0.86 |
| 03/03 | 510 | 525 | 508 | 524 | +2.54% | 56,800 | 321億5301万 | 0% | 4.08 | 0.86 |
| 03/02 | 514 | 519 | 508 | 511 | +2.61% | 104,500 | 313億5532万 | -2.67% | 3.98 | 0.84 |
| 03/01 | 500 | 509 | 495 | 498 | -1.19% | 69,900 | 305億5763万 | -5.32% | 3.88 | 0.82 |
| 02/29 | 520 | 520 | 501 | 504 | -2.51% | 86,600 | 309億2580万 | -4.55% | 3.93 | 0.83 |
| 02/26 | 526 | 537 | 512 | 517 | -1.34% | 74,000 | 317億2349万 | -2.45% | 4.03 | 0.85 |
| 02/25 | 506 | 534 | 506 | 524 | +3.97% | 79,100 | 321億5301万 | -0.95% | 4.08 | 0.86 |
| 02/24 | 493 | 517 | 487 | 504 | +1.2% | 87,800 | 309億2580万 | -4.73% | 3.93 | 0.83 |
| 02/23 | 521 | 522 | 496 | 498 | -4.23% | 89,700 | 305億5763万 | -6.21% | 3.88 | 0.82 |
| 02/22 | 516 | 527 | 510 | 520 | +0.19% | 62,800 | 319億757万 | -2.44% | 4.05 | 0.85 |
| 02/19 | 520 | 529 | 515 | 519 | -1.7% | 139,400 | 318億4621万 | -2.99% | 4.04 | 0.85 |
| 02/18 | 528 | 534 | 516 | 528 | +3.13% | 94,900 | 323億9846万 | -1.86% | 4.11 | 0.87 |
| 02/17 | 512 | 525 | 498 | 512 | +1.39% | 117,400 | 314億1668万 | -5.36% | 3.99 | 0.84 |
| 02/16 | 493 | 523 | 490 | 505 | +1.61% | 95,000 | 309億8716万 | -7% | 3.93 | 0.83 |
| 02/15 | 485 | 501 | 470 | 497 | +8.28% | 212,700 | 304億9627万 | -9.14% | 3.87 | 0.82 |
| 02/12 | 460 | 489 | 457 | 459 | -3.57% | 265,600 | 281億6457万 | -16.85% | 3.58 | 0.75 |
| 02/10 | 513 | 522 | 450 | 476 | -6.85% | 176,800 | 292億770万 | -14.7% | 3.71 | 0.78 |
| 02/09 | 517 | 522 | 505 | 511 | -5.89% | 117,000 | 313億5532万 | -9.4% | 3.98 | 0.84 |
| 02/08 | 518 | 550 | 518 | 543 | +2.45% | 69,500 | 333億1887万 | -4.57% | 4.23 | 0.89 |
| 02/05 | 545 | 546 | 524 | 530 | -3.81% | 104,400 | 325億2118万 | -7.5% | 4.13 | 0.87 |
| 02/04 | 555 | 559 | 546 | 551 | -0.72% | 91,000 | 338億975万 | -4.67% | 4.29 | 0.9 |
| 02/03 | 566 | 567 | 549 | 555 | -4.97% | 124,100 | 340億5519万 | -4.8% | 4.32 | 0.91 |
| 02/02 | 592 | 592 | 577 | 584 | -1.18% | 164,700 | 358億3466万 | -0.51% | 4.55 | 0.96 |
| 02/01 | 596 | 599 | 586 | 591 | +2.43% | 123,000 | 362億6418万 | +0.34% | 4.6 | 0.97 |
| 01/29 | 559 | 583 | 545 | 577 | +3.41% | 157,200 | 354億513万 | -2.53% | 4.5 | 0.95 |
| 01/28 | 546 | 560 | 539 | 558 | +1.09% | 71,900 | 342億3928万 | -6.22% | 4.35 | 0.92 |
| 01/27 | 544 | 554 | 543 | 552 | +2.99% | 97,900 | 338億7111万 | -8% | 4.3 | 0.91 |
| 01/26 | 547 | 547 | 536 | 536 | -2.01% | 67,000 | 328億8934万 | -11.55% | 4.18 | 0.88 |
| 01/25 | 555 | 557 | 535 | 547 | +0.37% | 129,400 | 335億6431万 | -10.62% | 4.26 | 0.9 |
| 01/22 | 515 | 546 | 510 | 545 | +8.57% | 120,200 | 334億4159万 | -11.67% | 4.25 | 0.89 |
| 01/21 | 533 | 544 | 502 | 502 | -5.82% | 113,900 | 308億308万 | -19.42% | 3.91 | 0.82 |
| 01/20 | 560 | 561 | 530 | 533 | -3.09% | 150,900 | 327億526万 | -15.53% | 4.15 | 0.87 |
| 01/19 | 553 | 555 | 543 | 550 | -0.72% | 120,000 | 337億4839万 | -13.79% | 4.28 | 0.9 |
| 01/18 | 551 | 561 | 545 | 554 | -2.81% | 120,500 | 339億9383万 | -13.98% | 4.32 | 0.91 |
| 01/15 | 600 | 601 | 567 | 570 | -3.06% | 89,800 | 349億7561万 | -12.31% | 4.44 | 0.94 |
| 01/14 | 579 | 591 | 567 | 588 | -1.51% | 238,200 | 360億8010万 | -10.5% | 4.58 | 0.96 |
| 01/13 | 578 | 601 | 578 | 597 | +4.37% | 124,900 | 366億3234万 | -9.82% | 4.65 | 0.98 |
| 01/12 | 595 | 601 | 571 | 572 | -4.67% | 137,300 | 350億9833万 | -14.24% | 4.46 | 0.94 |
| 01/08 | 601 | 619 | 594 | 600 | -1.48% | 111,500 | 368億1643万 | -10.71% | 4.67 | 0.98 |
| 01/07 | 621 | 633 | 609 | 609 | -1.93% | 96,800 | 373億6867万 | -10.04% | 4.74 | 1 |
| 01/06 | 619 | 628 | 611 | 621 | +0.16% | 118,800 | 381億500万 | -8.81% | 4.84 | 1.02 |
| 01/05 | 622 | 630 | 615 | 620 | -1.27% | 167,200 | 380億4364万 | -9.36% | 4.83 | 1.02 |
| 01/04 | 649 | 651 | 626 | 628 | -4.99% | 153,500 | 385億3453万 | -8.45% | 4.89 | 1.03 |
| 2015 |
| 12/30 | 662 | 665 | 655 | 661 | +0.3% | 47,300 | 405億5943万 | -3.78% | 5.15 | 1.08 |
| 12/29 | 652 | 661 | 644 | 659 | +0.15% | 69,700 | 404億3671万 | -4.08% | 5.13 | 1.08 |
| 12/28 | 664 | 664 | 648 | 658 | +0.92% | 50,300 | 403億7535万 | -3.94% | 5.13 | 1.08 |
| 12/25 | 649 | 652 | 641 | 652 | +0.77% | 111,200 | 400億718万 | -4.68% | 5.08 | 1.07 |
| 12/24 | 661 | 663 | 647 | 647 | -1.07% | 60,800 | 397億38万 | -5.13% | 5.04 | 1.06 |
| 12/22 | 664 | 670 | 648 | 654 | -1.8% | 149,700 | 401億2991万 | -4.11% | 5.1 | 1.07 |
| 12/21 | 679 | 682 | 639 | 666 | -1.77% | 313,500 | 408億6623万 | -2.2% | 5.19 | 1.09 |
| 12/18 | 701 | 701 | 677 | 678 | -3.69% | 198,000 | 416億256万 | -0.29% | 5.28 | 1.11 |
| 12/17 | 707 | 717 | 696 | 704 | +2.47% | 204,800 | 431億9794万 | +3.68% | 5.48 | 1.16 |
| 12/16 | 690 | 693 | 682 | 687 | +1.03% | 92,200 | 421億5481万 | +1.63% | 5.35 | 1.13 |
| 12/15 | 701 | 707 | 680 | 680 | -2.44% | 117,100 | 417億2528万 | +1.34% | 5.3 | 1.12 |
| 12/14 | 676 | 701 | 676 | 697 | -0.29% | 138,700 | 427億6842万 | +4.65% | 5.43 | 1.14 |
| 12/11 | 687 | 706 | 687 | 699 | +0.58% | 105,900 | 428億9114万 | +5.91% | 5.45 | 1.15 |
| 12/10 | 690 | 699 | 680 | 695 | -1.14% | 99,900 | 426億4570万 | +6.27% | 5.41 | 1.14 |
| 12/09 | 711 | 718 | 694 | 703 | -1.82% | 146,000 | 431億3658万 | +8.49% | 5.48 | 1.15 |
| 12/08 | 740 | 740 | 714 | 716 | -2.32% | 168,500 | 439億3427万 | +11.53% | 5.58 | 1.17 |
| 12/07 | 716 | 745 | 716 | 733 | +4.12% | 331,100 | 449億7740万 | +15.25% | 5.71 | 1.2 |
| 12/04 | 714 | 714 | 700 | 704 | -2.49% | 176,600 | 431億9794万 | +11.92% | 5.48 | 1.16 |
| 12/03 | 715 | 724 | 710 | 722 | +0.98% | 169,100 | 443億243万 | +15.71% | 5.63 | 1.18 |
| 12/02 | 729 | 729 | 713 | 715 | -1.65% | 213,400 | 438億7291万 | +15.88% | 5.57 | 1.17 |
| 12/01 | 710 | 728 | 705 | 727 | +2.83% | 324,000 | 446億924万 | +18.79% | 5.66 | 1.19 |
| 11/30 | 694 | 708 | 692 | 707 | +3.21% | 284,000 | 433億8202万 | +16.86% | 5.51 | 1.16 |
| 11/27 | 678 | 688 | 674 | 685 | +1.03% | 142,300 | 420億3209万 | +14.17% | 5.34 | 1.12 |
| 11/26 | 690 | 697 | 673 | 678 | +4.31% | 303,400 | 416億256万 | +13.76% | 5.28 | 1.11 |
| 11/25 | 650 | 660 | 638 | 650 | 0% | 208,600 | 398億8446万 | +9.98% | 5.06 | 1.07 |
| 11/24 | 626 | 652 | 626 | 650 | +4.33% | 275,500 | 398億8446万 | +10.36% | 5.06 | 1.07 |
| 11/20 | 623 | 625 | 616 | 623 | +0.16% | 100,100 | 382億2772万 | +6.31% | 4.85 | 1.02 |
| 11/19 | 625 | 638 | 618 | 622 | +0.97% | 221,300 | 381億6636万 | +6.32% | 4.85 | 1.02 |
| 11/18 | 643 | 646 | 612 | 616 | -3.3% | 236,500 | 377億9820万 | +5.48% | 4.8 | 1.01 |
| 11/17 | 638 | 649 | 632 | 637 | +0.63% | 232,900 | 390億8677万 | +9.08% | 4.96 | 1.05 |
| 11/16 | 640 | 651 | 632 | 633 | -2.62% | 224,100 | 388億4133万 | +8.39% | 4.93 | 1.04 |
| 11/13 | 624 | 669 | 621 | 650 | +3.01% | 456,400 | 398億8446万 | +11.49% | 5.06 | 1.07 |
| 11/12 | 644 | 664 | 624 | 631 | -2.17% | 825,600 | 387億1861万 | +8.42% | 4.92 | 1.04 |
| 11/11 | 565 | 655 | 562 | 645 | +16.22% | 1,390,200 | 395億7766万 | +10.82% | 5.03 | 1.06 |
| 11/10 | 555 | 561 | 551 | 555 | -1.77% | 66,300 | 340億5519万 | -4.48% | 4.32 | 0.91 |
| 11/09 | 555 | 566 | 551 | 565 | +3.1% | 101,200 | 346億6880万 | -3.09% | 4.4 | 0.93 |
| 11/06 | 541 | 552 | 541 | 548 | +1.29% | 74,900 | 336億2567万 | -6.32% | 4.27 | 0.9 |
| 11/05 | 547 | 550 | 540 | 541 | -0.37% | 71,600 | 331億9614万 | -7.99% | 4.21 | 0.89 |
| 11/04 | 564 | 566 | 540 | 543 | -2.16% | 117,000 | 333億1887万 | -7.81% | 4.23 | 0.89 |
