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 | 547 | 555 | 547 | 548 | +0.92% | 1,561,400 | 1014億9463万 | -0.36% | 6.76 | 1.33 |
| 03/30 | 555 | 559 | 540 | 543 | -2.16% | 1,545,000 | 1005億6858万 | -0.91% | 6.7 | 1.32 |
| 03/29 | 558 | 563 | 553 | 555 | -1.25% | 1,553,600 | 1027億9109万 | +1.46% | 6.85 | 1.35 |
| 03/28 | 544 | 562 | 541 | 562 | +3.31% | 2,847,400 | 1040億8756万 | +3.12% | 6.94 | 1.36 |
| 03/25 | 581 | 587 | 536 | 544 | -8.88% | 7,923,400 | 1007億5379万 | 0% | 6.72 | 1.32 |
| 03/24 | 596 | 600 | 594 | 597 | +0.84% | 1,289,800 | 1105億6988万 | +9.94% | 7.37 | 1.45 |
| 03/23 | 589 | 603 | 587 | 592 | +0.68% | 1,969,100 | 1096億4383万 | +9.63% | 7.31 | 1.44 |
| 03/22 | 587 | 593 | 572 | 588 | +1.55% | 2,231,800 | 1089億300万 | +9.29% | 7.26 | 1.43 |
| 03/18 | 558 | 581 | 558 | 579 | +4.51% | 2,884,100 | 1072億3612万 | +8.02% | 7.15 | 1.41 |
| 03/17 | 543 | 559 | 543 | 554 | +2.97% | 2,773,000 | 1026億589万 | +4.14% | 6.84 | 1.35 |
| 03/16 | 539 | 544 | 533 | 538 | -7.08% | 5,088,300 | 996億4254万 | +1.32% | 6.64 | 1.31 |
| 03/15 | 573 | 584 | 572 | 579 | +1.58% | 1,871,900 | 1072億3612万 | +9.04% | 7.15 | 1.41 |
| 03/14 | 570 | 577 | 563 | 570 | +2.33% | 1,360,100 | 1055億6923万 | +7.34% | 7.04 | 1.38 |
| 03/11 | 537 | 558 | 535 | 557 | +2.2% | 1,653,900 | 1031億6151万 | +4.9% | 6.88 | 1.35 |
| 03/10 | 532 | 545 | 528 | 545 | +3.81% | 974,400 | 1009億3900万 | +2.64% | 6.73 | 1.32 |
| 03/09 | 532 | 535 | 519 | 525 | -2.42% | 1,060,200 | 972億3482万 | -1.5% | 6.48 | 1.28 |
| 03/08 | 541 | 545 | 526 | 538 | -1.65% | 1,289,400 | 996億4254万 | +0.37% | 6.64 | 1.31 |
| 03/07 | 551 | 552 | 546 | 547 | -0.18% | 986,700 | 1013億942万 | +1.67% | 6.75 | 1.33 |
| 03/04 | 534 | 548 | 530 | 548 | +2.81% | 1,170,400 | 1014億9463万 | +1.48% | 6.76 | 1.33 |
| 03/03 | 539 | 539 | 526 | 533 | -1.11% | 1,242,200 | 987億1649万 | -1.3% | 6.58 | 1.29 |
| 03/02 | 535 | 540 | 526 | 539 | +4.05% | 1,554,200 | 998億2775万 | -0.19% | 6.65 | 1.31 |
| 03/01 | 512 | 519 | 504 | 518 | +1.17% | 1,224,700 | 959億3835万 | -4.07% | 6.39 | 1.26 |
| 02/29 | 526 | 528 | 512 | 512 | -1.73% | 1,143,800 | 948億2710万 | -5.36% | 6.32 | 1.24 |
| 02/26 | 525 | 529 | 517 | 521 | +0.19% | 1,019,700 | 964億9398万 | -4.05% | 6.43 | 1.27 |
| 02/25 | 501 | 524 | 501 | 520 | +3.17% | 1,601,500 | 963億877万 | -4.24% | 6.42 | 1.26 |
| 02/24 | 500 | 509 | 498 | 504 | -0.79% | 981,900 | 933億4543万 | -7.18% | 6.22 | 1.22 |
| 02/23 | 523 | 525 | 505 | 508 | -1.93% | 1,239,500 | 940億8626万 | -6.96% | 6.27 | 1.23 |
| 02/22 | 513 | 531 | 513 | 518 | +0.19% | 1,304,300 | 959億3835万 | -5.47% | 6.39 | 1.26 |
| 02/19 | 527 | 528 | 512 | 517 | -2.64% | 1,401,300 | 957億5315万 | -6% | 6.38 | 1.26 |
| 02/18 | 537 | 538 | 522 | 531 | +1.53% | 1,488,600 | 983億4607万 | -3.98% | 6.55 | 1.29 |
| 02/17 | 533 | 543 | 512 | 523 | -2.06% | 1,343,200 | 968億6440万 | -5.94% | 6.46 | 1.27 |
| 02/16 | 528 | 549 | 524 | 534 | +0.56% | 1,809,800 | 989億170万 | -4.13% | 6.59 | 1.3 |
| 02/15 | 535 | 536 | 510 | 531 | +6.84% | 1,864,400 | 983億4607万 | -5.35% | 6.55 | 1.29 |
| 02/12 | 486 | 514 | 486 | 497 | -2.93% | 3,584,800 | 920億4896万 | -12.04% | 6.13 | 1.21 |
| 02/10 | 537 | 551 | 502 | 512 | -4.66% | 2,818,000 | 948億2710万 | -10.33% | 6.32 | 1.24 |
| 02/09 | 552 | 561 | 532 | 537 | -9.14% | 3,190,200 | 994億5733万 | -6.77% | 6.63 | 1.3 |
| 02/08 | 550 | 603 | 550 | 591 | +5.72% | 2,579,300 | 1094億5863万 | +1.72% | 7.3 | 1.44 |
| 02/05 | 562 | 572 | 551 | 559 | -2.95% | 987,800 | 1035億3193万 | -4.12% | 6.9 | 1.36 |
| 02/04 | 576 | 587 | 571 | 576 | -0.52% | 1,252,700 | 1066億8049万 | -2.04% | 7.11 | 1.4 |
| 02/03 | 585 | 586 | 571 | 579 | -3.82% | 1,270,000 | 1072億3612万 | -1.86% | 7.15 | 1.41 |
| 02/02 | 601 | 613 | 599 | 602 | +0.33% | 1,840,700 | 1114億9593万 | +1.69% | 7.43 | 1.46 |
| 02/01 | 595 | 603 | 590 | 600 | +3.27% | 2,248,100 | 1111億2551万 | +1.01% | 7.41 | 1.46 |
| 01/29 | 551 | 583 | 548 | 581 | +6.41% | 2,540,800 | 1076億653万 | -2.52% | 7.17 | 1.41 |
| 01/28 | 548 | 551 | 541 | 546 | -0.91% | 909,000 | 1011億2421万 | -8.85% | 6.74 | 1.33 |
| 01/27 | 542 | 553 | 539 | 551 | +3.57% | 1,069,500 | 1020億5026万 | -8.93% | 6.8 | 1.34 |
| 01/26 | 540 | 545 | 531 | 532 | -3.1% | 1,082,400 | 985億3128万 | -12.93% | 6.57 | 1.29 |
| 01/25 | 557 | 558 | 541 | 549 | +0.37% | 1,474,400 | 1016億7984万 | -11.02% | 6.78 | 1.33 |
| 01/22 | 535 | 549 | 527 | 547 | +5.39% | 1,875,000 | 1013億942万 | -12.06% | 6.75 | 1.33 |
| 01/21 | 538 | 550 | 519 | 519 | -2.99% | 2,269,000 | 961億2356万 | -17.36% | 6.41 | 1.26 |
| 01/20 | 567 | 568 | 533 | 535 | -5.64% | 1,458,700 | 990億8691万 | -15.75% | 6.6 | 1.3 |
| 01/19 | 566 | 576 | 561 | 567 | -0.53% | 1,308,100 | 1050億1361万 | -11.41% | 7 | 1.38 |
| 01/18 | 560 | 574 | 556 | 570 | -1.04% | 1,313,900 | 1055億6923万 | -11.63% | 7.04 | 1.38 |
| 01/15 | 589 | 601 | 570 | 576 | -0.69% | 2,094,800 | 1066億8049万 | -11.38% | 7.11 | 1.4 |
| 01/14 | 575 | 583 | 565 | 580 | -2.85% | 2,024,300 | 1074億2132万 | -11.45% | 7.16 | 1.41 |
| 01/13 | 576 | 600 | 571 | 597 | +5.48% | 2,488,300 | 1105億6988万 | -9.41% | 7.37 | 1.45 |
| 01/12 | 603 | 604 | 563 | 566 | -8.41% | 3,655,800 | 1048億2840万 | -14.63% | 6.99 | 1.37 |
| 01/08 | 622 | 632 | 612 | 618 | -2.06% | 2,466,000 | 1144億5927万 | -7.62% | 7.63 | 1.5 |
| 01/07 | 638 | 644 | 630 | 631 | -1.87% | 1,356,900 | 1168億6699万 | -6.1% | 7.79 | 1.53 |
| 01/06 | 652 | 658 | 640 | 643 | -1.23% | 1,153,400 | 1190億8950万 | -4.74% | 7.94 | 1.56 |
| 01/05 | 651 | 655 | 643 | 651 | -0.76% | 1,347,500 | 1205億7118万 | -3.7% | 8.04 | 1.58 |
| 01/04 | 651 | 665 | 650 | 656 | +0.15% | 1,739,200 | 1214億9722万 | -3.24% | 8.1 | 1.59 |
| 2015 |
| 12/30 | 659 | 663 | 649 | 655 | -1.21% | 1,701,600 | 1213億1201万 | -3.53% | 8.08 | 1.59 |
| 12/29 | 651 | 666 | 648 | 663 | +2.79% | 1,397,900 | 1227億9369万 | -2.5% | 8.18 | 1.61 |
| 12/28 | 635 | 645 | 633 | 645 | +2.06% | 1,243,200 | 1194億5992万 | -5.29% | 7.96 | 1.57 |
| 12/25 | 628 | 639 | 628 | 632 | +0.16% | 2,091,100 | 1170億5220万 | -7.33% | 7.8 | 1.53 |
| 12/24 | 660 | 661 | 630 | 631 | -4.25% | 2,752,300 | 1168億6699万 | -7.75% | 7.79 | 1.53 |
| 12/22 | 657 | 666 | 657 | 659 | +0.61% | 1,425,300 | 1220億5285万 | -4.08% | 8.13 | 1.6 |
| 12/21 | 680 | 683 | 654 | 655 | -4.93% | 3,213,000 | 1213億1201万 | -4.93% | 8.08 | 1.59 |
| 12/18 | 701 | 703 | 686 | 689 | -1.85% | 1,531,300 | 1276億913万 | -0.14% | 8.5 | 1.67 |
| 12/17 | 705 | 709 | 699 | 702 | +0.72% | 1,305,100 | 1300億1685万 | +1.74% | 8.66 | 1.7 |
| 12/16 | 686 | 698 | 682 | 697 | +3.72% | 1,311,600 | 1290億9080万 | +0.87% | 8.6 | 1.69 |
| 12/15 | 690 | 697 | 672 | 672 | -3.45% | 1,647,400 | 1244億6057万 | -2.75% | 8.29 | 1.63 |
| 12/14 | 679 | 699 | 678 | 696 | +1.31% | 2,255,500 | 1289億559万 | +0.43% | 8.59 | 1.69 |
| 12/11 | 668 | 688 | 667 | 687 | +2.38% | 2,195,300 | 1272億3871万 | -1.01% | 8.48 | 1.67 |
| 12/10 | 680 | 684 | 668 | 671 | -1.47% | 1,883,800 | 1242億7536万 | -3.31% | 8.28 | 1.63 |
| 12/09 | 686 | 689 | 679 | 681 | -0.73% | 1,468,900 | 1261億2745万 | -1.87% | 8.4 | 1.65 |
| 12/08 | 698 | 701 | 683 | 686 | -2% | 1,373,400 | 1270億5350万 | -1.29% | 8.47 | 1.67 |
| 12/07 | 705 | 710 | 700 | 700 | +0.72% | 897,400 | 1296億4643万 | +0.57% | 8.64 | 1.7 |
| 12/04 | 695 | 703 | 690 | 695 | -1.56% | 1,241,700 | 1287億2038万 | -0.43% | 8.58 | 1.69 |
| 12/03 | 708 | 719 | 706 | 706 | -0.42% | 1,137,800 | 1307億5768万 | +1% | 8.71 | 1.71 |
| 12/02 | 698 | 713 | 695 | 709 | +1.87% | 2,386,600 | 1313億1331万 | +1.14% | 8.75 | 1.72 |
| 12/01 | 694 | 697 | 684 | 696 | +0.72% | 1,352,100 | 1289億559万 | -1.14% | 8.59 | 1.69 |
| 11/30 | 681 | 693 | 680 | 691 | +1.32% | 1,778,300 | 1279億7954万 | -2.26% | 8.53 | 1.68 |
| 11/27 | 696 | 698 | 679 | 682 | -1.3% | 1,616,900 | 1263億1266万 | -4.08% | 8.42 | 1.66 |
| 11/26 | 683 | 698 | 682 | 691 | +1.92% | 1,962,200 | 1279億7954万 | -3.36% | 8.53 | 1.68 |
| 11/25 | 688 | 689 | 678 | 678 | -1.02% | 1,291,400 | 1255億7183万 | -5.57% | 8.37 | 1.65 |
| 11/24 | 684 | 688 | 675 | 685 | 0% | 1,627,900 | 1268億6829万 | -5.26% | 8.45 | 1.66 |
| 11/20 | 682 | 689 | 678 | 685 | +0.74% | 1,502,900 | 1268億6829万 | -5.91% | 8.45 | 1.66 |
| 11/19 | 690 | 690 | 674 | 680 | -0.87% | 2,357,900 | 1259億4224万 | -7.23% | 8.39 | 1.65 |
| 11/18 | 700 | 705 | 684 | 686 | -2.56% | 1,981,500 | 1270億5350万 | -6.92% | 8.47 | 1.67 |
| 11/17 | 705 | 712 | 698 | 704 | +0.86% | 1,265,000 | 1303億8726万 | -5.12% | 8.69 | 1.71 |
| 11/16 | 681 | 701 | 681 | 698 | +0.43% | 1,755,200 | 1292億7601万 | -6.43% | 8.61 | 1.69 |
| 11/13 | 688 | 704 | 684 | 695 | +1.46% | 2,255,600 | 1287億2038万 | -7.09% | 8.58 | 1.69 |
| 11/12 | 722 | 727 | 677 | 685 | -4.2% | 4,432,600 | 1268億6829万 | -8.67% | 8.45 | 1.66 |
| 11/11 | 712 | 722 | 707 | 715 | +0.28% | 1,091,400 | 1324億2457万 | -5.05% | 8.82 | 1.74 |
| 11/10 | 711 | 723 | 711 | 713 | +0.14% | 1,489,900 | 1320億5415万 | -5.56% | 8.8 | 1.73 |
| 11/09 | 706 | 717 | 703 | 712 | +0.71% | 1,670,000 | 1318億6894万 | -5.94% | 8.79 | 1.73 |
| 11/06 | 692 | 708 | 692 | 707 | +2.17% | 1,289,300 | 1309億4289万 | -6.85% | 8.73 | 1.72 |
| 11/05 | 688 | 710 | 686 | 692 | +1.62% | 2,506,700 | 1281億6475万 | -9.19% | 8.54 | 1.68 |
| 11/04 | 711 | 717 | 670 | 681 | -3.54% | 4,432,800 | 1261億2745万 | -10.75% | 8.4 | 1.65 |
