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 | 515 | 550 | 515 | 542 | +6.48% | 21,600 | 9億9851万 | +5.24% | - | 825.22 |
| 03/30 | 514 | 514 | 503 | 509 | +0.59% | 3,100 | 9億3771万 | -0.39% | - | 774.97 |
| 03/29 | 505 | 506 | 504 | 506 | -0.2% | 2,200 | 9億3219万 | -0.78% | - | 770.4 |
| 03/28 | 505 | 527 | 502 | 507 | -0.98% | 13,000 | 9億3403万 | -0.39% | - | 771.93 |
| 03/25 | 525 | 525 | 512 | 512 | -1.16% | 2,900 | 9億4324万 | +0.79% | - | 779.54 |
| 03/24 | 518 | 528 | 513 | 518 | +1.17% | 3,400 | 9億5429万 | +2.17% | - | 788.68 |
| 03/23 | 520 | 520 | 504 | 512 | -1.35% | 5,800 | 9億4324万 | +1.59% | - | 779.54 |
| 03/22 | 520 | 530 | 518 | 519 | -0.19% | 3,200 | 9億5613万 | +3.39% | - | 790.2 |
| 03/18 | 521 | 546 | 519 | 520 | -3.7% | 14,300 | 9億5798万 | +4% | - | 791.72 |
| 03/17 | 530 | 550 | 523 | 540 | +1.5% | 3,000 | 9億9482万 | +8.87% | - | 822.17 |
| 03/16 | 545 | 551 | 531 | 532 | -3.45% | 9,000 | 9億8008万 | +7.69% | - | 809.99 |
| 03/15 | 548 | 560 | 548 | 551 | -2.13% | 3,200 | 10億1509万 | +11.54% | - | 838.92 |
| 03/14 | 557 | 563 | 556 | 563 | +1.62% | 3,800 | 10億3719万 | +14.2% | - | 857.19 |
| 03/11 | 545 | 557 | 542 | 554 | +2.03% | 5,400 | 10億2061万 | +12.6% | - | 843.49 |
| 03/10 | 527 | 562 | 527 | 543 | +2.07% | 12,400 | 10億35万 | +10.37% | - | 826.74 |
| 03/09 | 530 | 550 | 513 | 532 | +0.19% | 8,800 | 9億8008万 | +8.13% | - | 809.99 |
| 03/08 | 551 | 567 | 531 | 531 | -5.35% | 49,400 | 9億7824万 | +7.49% | - | 808.47 |
| 03/07 | 489 | 561 | 489 | 561 | +16.63% | 68,500 | 10億3351万 | +13.33% | - | 854.14 |
| 03/04 | 475 | 481 | 475 | 481 | +1.26% | 4,000 | 8億8613万 | -3.02% | - | 732.34 |
| 03/03 | 465 | 476 | 465 | 475 | +0.42% | 4,500 | 8億7507万 | -4.62% | - | 723.21 |
| 03/02 | 463 | 488 | 463 | 473 | +0.64% | 11,000 | 8億7139万 | -5.78% | - | 720.16 |
| 03/01 | 462 | 475 | 462 | 470 | +1.29% | 2,600 | 8億6586万 | -7.11% | - | 715.59 |
| 02/29 | 475 | 475 | 463 | 464 | -0.64% | 2,300 | 8億5481万 | -9.02% | - | 706.46 |
| 02/26 | 468 | 477 | 467 | 467 | -3.71% | 3,400 | 8億6034万 | -8.97% | - | 711.03 |
| 02/25 | 462 | 485 | 462 | 485 | +5.21% | 3,700 | 8億9350万 | -5.83% | - | 738.43 |
| 02/24 | 460 | 468 | 460 | 461 | -3.15% | 5,300 | 8億4928万 | -10.66% | - | 701.89 |
| 02/23 | 486 | 488 | 471 | 476 | -1.86% | 8,300 | 8億7692万 | -8.29% | - | 724.73 |
| 02/22 | 468 | 485 | 464 | 485 | +2.11% | 3,400 | 8億9350万 | -7.09% | - | 738.43 |
| 02/19 | 480 | 480 | 475 | 475 | -1.04% | 1,700 | 8億7507万 | -9.87% | - | 723.21 |
| 02/18 | 470 | 492 | 466 | 480 | +6.9% | 3,600 | 8億8429万 | -9.77% | - | 730.82 |
| 02/17 | 440 | 461 | 440 | 449 | -1.1% | 3,800 | 8億2718万 | -16.54% | - | 683.62 |
| 02/16 | 440 | 487 | 438 | 454 | -2.99% | 19,200 | 8億3639万 | -16.54% | - | 691.23 |
| 02/15 | 454 | 505 | 454 | 468 | +10.64% | 12,600 | 8億6218万 | -15.37% | - | 712.55 |
| 02/12 | 490 | 490 | 420 | 423 | -16.24% | 12,900 | 7億7928万 | -24.46% | - | 644.03 |
| 02/10 | 515 | 515 | 502 | 505 | -1.94% | 5,300 | 9億3034万 | -11.4% | - | 768.88 |
| 02/09 | 524 | 524 | 514 | 515 | -4.28% | 2,600 | 9億4877万 | -10.9% | - | 784.11 |
| 02/08 | 530 | 539 | 527 | 538 | -0.37% | 5,900 | 9億9114万 | -7.56% | - | 819.13 |
| 02/05 | 541 | 546 | 539 | 540 | -2% | 5,900 | 9億9482万 | -7.69% | - | 822.17 |
| 02/04 | 544 | 551 | 543 | 551 | -0.36% | 4,300 | 10億1509万 | -6.29% | - | 838.92 |
| 02/03 | 555 | 558 | 553 | 553 | -1.78% | 2,100 | 10億1877万 | -6.43% | - | 841.96 |
| 02/02 | 574 | 586 | 563 | 563 | -1.92% | 5,600 | 10億3719万 | -5.06% | - | 857.19 |
| 02/01 | 571 | 585 | 571 | 574 | +1.59% | 11,200 | 10億5746万 | -3.53% | - | 873.94 |
| 01/29 | 553 | 580 | 553 | 565 | +2.36% | 4,500 | 10億4088万 | -5.52% | - | 860.23 |
| 01/28 | 560 | 560 | 540 | 552 | -2.99% | 4,400 | 10億1693万 | -8.31% | - | 840.44 |
| 01/27 | 565 | 569 | 553 | 569 | +0.71% | 1,000 | 10億4825万 | -6.26% | - | 866.32 |
| 01/26 | 525 | 567 | 525 | 565 | -0.88% | 15,600 | 10億4088万 | -7.53% | - | 860.23 |
| 01/25 | 550 | 570 | 550 | 570 | +5.17% | 3,600 | 10億5009万 | -7.47% | - | 867.85 |
| 01/22 | 520 | 555 | 520 | 542 | +7.33% | 2,900 | 9億9851万 | -12.86% | - | 825.22 |
| 01/21 | 502 | 538 | 502 | 505 | -2.13% | 12,500 | 9億3034万 | -19.59% | - | 768.88 |
| 01/20 | 525 | 614 | 516 | 516 | -3.19% | 35,600 | 9億5061万 | -19% | - | 785.63 |
| 01/19 | 555 | 563 | 533 | 533 | -4.82% | 12,500 | 9億8193万 | -17.49% | - | 811.51 |
| 01/18 | 560 | 563 | 520 | 560 | -6.82% | 22,500 | 10億3167万 | -14.37% | - | 852.62 |
| 01/15 | 621 | 621 | 600 | 601 | -1.48% | 11,500 | 11億720万 | -9.08% | - | 915.05 |
| 01/14 | 648 | 648 | 601 | 610 | -3.17% | 9,200 | 11億2378万 | -8.27% | - | 928.75 |
| 01/13 | 611 | 630 | 611 | 630 | +4.83% | 7,300 | 11億6063万 | -5.83% | - | 959.2 |
| 01/12 | 657 | 657 | 601 | 601 | -9.9% | 20,900 | 11億720万 | -10.7% | - | 915.05 |
| 01/08 | 650 | 667 | 640 | 667 | +1.68% | 15,600 | 12億2879万 | -1.91% | - | 1015.53 |
| 01/07 | 654 | 665 | 653 | 656 | -2.67% | 10,700 | 12億853万 | -3.95% | - | 998.79 |
| 01/06 | 680 | 687 | 651 | 674 | -2.32% | 39,700 | 12億4169万 | -1.32% | - | 1026.19 |
| 01/05 | 610 | 718 | 610 | 690 | +11.65% | 63,100 | 12億7116万 | +1.32% | - | 1050.55 |
| 01/04 | 618 | 629 | 618 | 618 | -0.32% | 10,000 | 11億3852万 | -8.85% | - | 940.93 |
| 2015 |
| 12/30 | 625 | 635 | 617 | 620 | +0.81% | 8,300 | 11億4220万 | -8.69% | - | 943.97 |
| 12/29 | 634 | 640 | 614 | 615 | -1.44% | 10,300 | 11億3299万 | -9.43% | - | 936.36 |
| 12/28 | 591 | 639 | 587 | 624 | +3.83% | 14,900 | 11億4957万 | -8.1% | - | 950.06 |
| 12/25 | 605 | 609 | 599 | 601 | -2.28% | 25,200 | 11億720万 | -11.49% | - | 915.05 |
| 12/24 | 636 | 650 | 603 | 615 | -5.38% | 20,900 | 11億3299万 | -9.56% | - | 936.36 |
| 12/22 | 674 | 674 | 650 | 650 | -2.55% | 14,200 | 11億9747万 | -4.41% | - | 989.65 |
| 12/21 | 662 | 677 | 658 | 667 | -0.74% | 9,700 | 12億2879万 | -1.77% | - | 1015.53 |
| 12/18 | 682 | 685 | 672 | 672 | -1.47% | 12,600 | 12億3800万 | -0.88% | - | 1023.15 |
| 12/17 | 690 | 691 | 682 | 682 | -1.16% | 10,300 | 12億5643万 | +1.04% | - | 1038.37 |
| 12/16 | 704 | 705 | 685 | 690 | -1.43% | 12,100 | 12億7116万 | +2.53% | - | 1050.55 |
| 12/15 | 709 | 720 | 700 | 700 | -0.71% | 16,000 | 12億8959万 | +4.48% | - | 1065.78 |
| 12/14 | 706 | 720 | 704 | 705 | -3.56% | 15,400 | 12億9880万 | +5.7% | - | 1073.39 |
| 12/11 | 743 | 751 | 729 | 731 | -2.53% | 11,300 | 13億4670万 | +10.09% | - | 1112.98 |
| 12/10 | 734 | 777 | 727 | 750 | +3.02% | 60,500 | 13億8170万 | +13.64% | - | 1141.9 |
| 12/09 | 715 | 728 | 709 | 728 | +0.28% | 13,500 | 13億4117万 | +10.98% | - | 1108.41 |
| 12/08 | 720 | 750 | 715 | 726 | +2.69% | 28,900 | 13億3749万 | +11.18% | - | 1105.36 |
| 12/07 | 728 | 729 | 707 | 707 | -0.84% | 20,300 | 13億248万 | +8.94% | - | 1076.43 |
| 12/04 | 715 | 739 | 705 | 713 | -1.38% | 32,900 | 13億1354万 | +10.2% | - | 1085.57 |
| 12/03 | 755 | 757 | 720 | 723 | -6.35% | 70,100 | 13億3196万 | +12.44% | - | 1100.8 |
| 12/02 | 800 | 847 | 752 | 772 | +3.35% | 428,000 | 14億2223万 | +20.63% | - | 1175.4 |
| 12/01 | 651 | 747 | 651 | 747 | +15.81% | 114,700 | 13億7617万 | +17.64% | - | 1137.34 |
| 11/30 | 626 | 656 | 625 | 645 | +2.54% | 15,400 | 11億8826万 | +2.38% | - | 982.04 |
| 11/27 | 630 | 637 | 628 | 629 | -0.16% | 7,000 | 11億5878万 | 0% | - | 957.68 |
| 11/26 | 652 | 660 | 626 | 630 | -2.02% | 11,000 | 11億6063万 | +0.16% | - | 959.2 |
| 11/25 | 634 | 678 | 634 | 643 | +3.71% | 28,500 | 11億8458万 | +1.9% | - | 978.99 |
| 11/24 | 627 | 635 | 618 | 620 | +0.49% | 12,100 | 11億4220万 | -1.74% | - | 943.97 |
| 11/20 | 619 | 619 | 617 | 617 | +0.16% | 2,000 | 11億3668万 | -2.37% | - | 939.41 |
| 11/19 | 614 | 621 | 614 | 616 | -0.48% | 4,300 | 11億3484万 | -2.53% | - | 937.88 |
| 11/18 | 615 | 625 | 612 | 619 | +0.65% | 5,300 | 11億4036万 | -2.06% | - | 942.45 |
| 11/17 | 620 | 620 | 610 | 615 | -0.81% | 8,900 | 11億3299万 | -2.84% | - | 936.36 |
| 11/16 | 619 | 635 | 615 | 620 | -2.97% | 6,400 | 11億4220万 | -2.05% | - | 943.97 |
| 11/13 | 611 | 657 | 609 | 639 | +4.58% | 26,500 | 11億7721万 | +1.11% | - | 972.9 |
| 11/12 | 626 | 626 | 611 | 611 | -1.45% | 10,200 | 11億2562万 | -3.17% | - | 930.27 |
| 11/11 | 624 | 624 | 616 | 620 | -0.48% | 8,500 | 11億4220万 | -1.59% | - | 943.97 |
| 11/10 | 618 | 623 | 616 | 623 | +0.81% | 4,500 | 11億4773万 | -1.11% | - | 948.54 |
| 11/09 | 633 | 633 | 615 | 618 | -2.37% | 8,600 | 11億3852万 | -1.9% | - | 940.93 |
| 11/06 | 620 | 634 | 620 | 633 | +1.44% | 3,600 | 11億6615万 | +0.48% | - | 963.77 |
| 11/05 | 645 | 645 | 620 | 624 | -4.73% | 13,700 | 11億4957万 | -0.79% | - | 950.06 |
| 11/04 | 651 | 665 | 650 | 655 | +0.77% | 5,200 | 12億668万 | +4.3% | - | 997.26 |
