株価チャート
2015/10/21～2016/03/31
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 | 440 | 460 | 431 | 452 | +2.03% | 7,900 | 52億8840万 | +0.89% | 5.4 | 0.45 |
| 03/30 | 448 | 448 | 443 | 443 | -1.12% | 1,000 | 51億8310万 | -1.12% | 5.29 | 0.45 |
| 03/29 | 448 | 450 | 446 | 448 | -1.75% | 5,600 | 52億4160万 | -0.44% | 5.35 | 0.45 |
| 03/28 | 456 | 459 | 454 | 456 | +0.66% | 6,800 | 53億3520万 | +0.88% | 5.45 | 0.46 |
| 03/25 | 455 | 455 | 451 | 453 | -0.44% | 1,800 | 53億10万 | -0.22% | 5.41 | 0.46 |
| 03/24 | 454 | 455 | 452 | 455 | +0.89% | 4,200 | 53億2350万 | 0% | 5.43 | 0.46 |
| 03/23 | 454 | 454 | 451 | 451 | 0% | 2,700 | 52億7670万 | -1.1% | 5.39 | 0.45 |
| 03/22 | 448 | 457 | 448 | 451 | +0.67% | 6,000 | 52億7670万 | -1.53% | 5.39 | 0.45 |
| 03/18 | 455 | 455 | 444 | 448 | -1.54% | 7,300 | 52億4160万 | -2.61% | 5.35 | 0.45 |
| 03/17 | 453 | 455 | 451 | 455 | +0.89% | 7,500 | 53億2350万 | -1.52% | 5.43 | 0.46 |
| 03/16 | 453 | 453 | 451 | 451 | -0.44% | 9,200 | 52億7670万 | -2.8% | 5.39 | 0.45 |
| 03/15 | 444 | 454 | 444 | 453 | +2.26% | 19,600 | 53億10万 | -2.79% | 5.41 | 0.46 |
| 03/14 | 443 | 447 | 440 | 443 | +1.14% | 16,800 | 51億8310万 | -5.54% | 5.29 | 0.45 |
| 03/11 | 439 | 439 | 436 | 438 | -0.23% | 1,700 | 51億2460万 | -7.2% | 5.23 | 0.44 |
| 03/10 | 439 | 439 | 434 | 439 | +0.23% | 6,900 | 51億3630万 | -7.58% | 5.24 | 0.44 |
| 03/09 | 440 | 440 | 435 | 438 | -0.45% | 2,700 | 51億2460万 | -8.18% | 5.23 | 0.44 |
| 03/08 | 441 | 441 | 438 | 440 | 0% | 4,300 | 51億4800万 | -8.14% | 5.26 | 0.44 |
| 03/07 | 437 | 441 | 437 | 440 | +0.69% | 3,500 | 51億4800万 | -8.71% | 5.26 | 0.44 |
| 03/04 | 439 | 439 | 437 | 437 | -0.46% | 5,300 | 51億1290万 | -9.71% | 5.22 | 0.44 |
| 03/03 | 437 | 440 | 437 | 439 | +0.46% | 4,600 | 51億3630万 | -9.86% | 5.24 | 0.44 |
| 03/02 | 437 | 439 | 437 | 437 | 0% | 23,000 | 51億1290万 | -11% | 5.22 | 0.44 |
| 03/01 | 436 | 438 | 435 | 437 | -1.58% | 55,100 | 51億1290万 | -11.54% | 5.22 | 0.44 |
| 02/29 | 462 | 462 | 440 | 444 | -5.53% | 31,200 | 51億9480万 | -10.66% | 5.3 | 0.45 |
| 02/26 | 488 | 488 | 470 | 470 | 0% | 6,400 | 54億9900万 | -5.81% | 5.61 | 0.47 |
| 02/25 | 470 | 472 | 469 | 470 | -0.42% | 700 | 54億9900万 | -6.19% | 5.61 | 0.47 |
| 02/22 | 458 | 480 | 458 | 472 | -3.67% | 2,600 | 55億2240万 | -5.98% | 5.64 | 0.48 |
| 02/18 | 490 | 490 | 487 | 490 | -1.8% | 1,100 | 57億3300万 | -2.58% | 5.85 | 0.49 |
| 02/17 | 499 | 499 | 499 | 499 | -0.2% | 100 | 58億3830万 | -0.99% | 5.96 | 0.5 |
| 02/16 | 500 | 500 | 500 | 500 | +5.26% | 3,500 | 58億5000万 | -0.79% | 5.97 | 0.5 |
| 02/15 | 474 | 475 | 474 | 475 | 0% | 6,600 | 55億5750万 | -5.94% | 5.67 | 0.48 |
| 02/12 | 458 | 475 | 458 | 475 | -5% | 4,800 | 55億5750万 | -6.13% | 5.67 | 0.48 |
| 02/08 | 495 | 500 | 484 | 500 | 0% | 2,400 | 58億5000万 | -1.57% | 5.97 | 0.5 |
| 02/05 | 500 | 500 | 500 | 500 | 0% | 400 | 58億5000万 | -1.96% | 5.97 | 0.5 |
| 02/04 | 490 | 500 | 488 | 500 | -1.96% | 1,600 | 58億5000万 | -1.96% | 5.97 | 0.5 |
| 02/03 | 510 | 510 | 510 | 510 | 0% | 1,000 | 59億6700万 | -0.2% | 6.09 | 0.51 |
| 02/02 | 510 | 510 | 510 | 510 | -1.35% | 100 | 59億6700万 | -0.39% | 6.09 | 0.51 |
| 01/28 | 517 | 517 | 517 | 517 | -0.19% | 200 | 60億4890万 | +0.78% | 6.17 | 0.52 |
| 01/26 | 518 | 518 | 518 | 518 | 0% | 3,500 | 60億6060万 | +0.78% | 6.19 | 0.52 |
| 01/25 | 518 | 518 | 518 | 518 | +5.71% | 1,200 | 60億6060万 | +0.39% | 6.19 | 0.52 |
| 01/22 | 485 | 490 | 485 | 490 | -1.01% | 700 | 57億3300万 | -5.22% | 5.85 | 0.49 |
| 01/21 | 488 | 495 | 488 | 495 | 0% | 900 | 57億9150万 | -4.62% | 5.91 | 0.5 |
| 01/20 | 502 | 506 | 495 | 495 | -1.98% | 5,900 | 57億9150万 | -4.81% | 5.91 | 0.5 |
| 01/19 | 503 | 505 | 502 | 505 | -2.88% | 800 | 59億850万 | -3.26% | 6.03 | 0.51 |
| 01/18 | 520 | 520 | 520 | 520 | 0% | 4,000 | 60億8400万 | -0.57% | 6.21 | 0.52 |
| 01/15 | 516 | 520 | 513 | 520 | +2.36% | 3,000 | 60億8400万 | -0.76% | 6.21 | 0.52 |
| 01/14 | 513 | 513 | 508 | 508 | -0.97% | 5,000 | 59億4360万 | -3.05% | 6.07 | 0.51 |
| 01/13 | 505 | 513 | 505 | 513 | -0.39% | 1,600 | 60億210万 | -2.29% | 6.13 | 0.52 |
| 01/12 | 513 | 515 | 513 | 515 | +1.18% | 500 | 60億2550万 | -2.09% | 6.15 | 0.52 |
| 01/08 | 499 | 510 | 499 | 509 | +1.8% | 9,300 | 59億5530万 | -3.23% | 6.08 | 0.51 |
| 01/07 | 510 | 510 | 500 | 500 | 0% | 1,200 | 58億5000万 | -5.12% | 5.97 | 0.5 |
| 01/06 | 506 | 506 | 500 | 500 | -1.38% | 1,700 | 58億5000万 | -5.3% | 5.97 | 0.5 |
| 01/04 | 507 | 507 | 507 | 507 | +0.2% | 1,100 | 59億3190万 | -3.98% | 6.06 | 0.51 |
| 2015 |
| 12/30 | 511 | 512 | 502 | 506 | -0.98% | 2,700 | 59億2020万 | -4.17% | 7.17 | 0.6 |
| 12/29 | 515 | 515 | 511 | 511 | -1.16% | 700 | 59億7870万 | -3.22% | 7.24 | 0.61 |
| 12/28 | 527 | 527 | 517 | 517 | -1.9% | 4,200 | 60億4890万 | -2.08% | 7.33 | 0.62 |
| 12/25 | 526 | 527 | 517 | 527 | -0.19% | 2,300 | 61億6590万 | -0.19% | 7.47 | 0.63 |
| 12/24 | 514 | 528 | 514 | 528 | +3.13% | 1,600 | 61億7760万 | +0.19% | 7.48 | 0.63 |
| 12/22 | 512 | 512 | 512 | 512 | 0% | 500 | 59億9040万 | -2.66% | 7.26 | 0.61 |
| 12/21 | 534 | 534 | 509 | 512 | -5.88% | 6,700 | 59億9040万 | -2.66% | 7.26 | 0.61 |
| 12/18 | 549 | 551 | 542 | 544 | -0.91% | 6,500 | 63億6480万 | +3.42% | 7.71 | 0.65 |
| 12/17 | 549 | 549 | 541 | 549 | +1.86% | 1,800 | 64億2330万 | +4.77% | 7.78 | 0.66 |
| 12/16 | 535 | 540 | 534 | 539 | -2% | 2,200 | 63億630万 | +3.26% | 7.64 | 0.64 |
| 12/15 | 545 | 550 | 541 | 550 | +0.92% | 15,100 | 64億3500万 | +5.77% | 7.8 | 0.66 |
| 12/14 | 543 | 548 | 523 | 545 | +0.18% | 7,800 | 63億7650万 | +5.21% | 7.73 | 0.65 |
| 12/11 | 535 | 565 | 535 | 544 | +1.68% | 15,000 | 63億6480万 | +5.43% | 7.71 | 0.65 |
| 12/10 | 528 | 535 | 528 | 535 | 0% | 1,000 | 62億5950万 | +4.09% | 7.58 | 0.64 |
| 12/09 | 530 | 535 | 513 | 535 | +0.94% | 1,900 | 62億5950万 | +4.49% | 7.58 | 0.64 |
| 12/08 | 534 | 534 | 527 | 530 | -0.75% | 1,000 | 62億100万 | +3.92% | 7.51 | 0.63 |
| 12/07 | 532 | 534 | 530 | 534 | +0.19% | 1,300 | 62億4780万 | +4.91% | 7.57 | 0.64 |
| 12/04 | 529 | 533 | 526 | 533 | +0.57% | 1,300 | 62億3610万 | +5.13% | 7.56 | 0.64 |
| 12/03 | 530 | 530 | 529 | 530 | +0.19% | 700 | 62億100万 | +4.95% | 7.51 | 0.63 |
| 12/02 | 529 | 529 | 529 | 529 | +0.95% | 100 | 61億8930万 | +4.96% | 7.5 | 0.63 |
| 12/01 | 525 | 525 | 524 | 524 | 0% | 2,400 | 61億3080万 | +4.38% | 7.43 | 0.63 |
| 11/30 | 531 | 532 | 524 | 524 | 0% | 5,000 | 61億3080万 | +4.8% | 7.43 | 0.63 |
| 11/27 | 524 | 524 | 524 | 524 | +2.54% | 2,000 | 61億3080万 | +5.01% | 7.43 | 0.63 |
| 11/26 | 515 | 519 | 506 | 511 | +1.19% | 5,900 | 59億7870万 | +2.82% | 7.24 | 0.61 |
| 11/25 | 511 | 511 | 500 | 505 | -1.17% | 1,200 | 59億850万 | +1.61% | 7.16 | 0.6 |
| 11/24 | 510 | 511 | 510 | 511 | +0.2% | 2,800 | 59億7870万 | +3.02% | 7.24 | 0.61 |
| 11/20 | 510 | 510 | 510 | 510 | +1.39% | 100 | 59億6700万 | +3.03% | 7.23 | 0.61 |
| 11/19 | 518 | 518 | 503 | 503 | -1.76% | 3,000 | 58億8510万 | +1.62% | 7.13 | 0.6 |
| 11/18 | 514 | 522 | 512 | 512 | +0.39% | 2,300 | 59億9040万 | +3.64% | 7.26 | 0.61 |
| 11/17 | 502 | 512 | 502 | 510 | +2% | 4,600 | 59億6700万 | +3.45% | 7.23 | 0.61 |
| 11/16 | 510 | 510 | 500 | 500 | -1.96% | 6,600 | 58億5000万 | +1.83% | 7.09 | 0.6 |
| 11/13 | 505 | 514 | 500 | 510 | 0% | 11,900 | 59億6700万 | +3.87% | 7.23 | 0.61 |
| 11/12 | 510 | 519 | 497 | 510 | +2% | 15,100 | 59億6700万 | +4.08% | 7.23 | 0.61 |
| 11/11 | 490 | 500 | 490 | 500 | +3.73% | 1,200 | 58億5000万 | +2.25% | 7.09 | 0.6 |
| 11/10 | 485 | 489 | 471 | 482 | -1.43% | 10,200 | 56億3940万 | -1.23% | 6.83 | 0.58 |
| 11/09 | 493 | 500 | 484 | 489 | -3.17% | 9,200 | 57億2130万 | +0.2% | 6.93 | 0.58 |
| 11/06 | 514 | 515 | 505 | 505 | +3.06% | 900 | 59億850万 | +3.48% | 7.16 | 0.6 |
| 11/05 | 500 | 500 | 490 | 490 | 0% | 3,800 | 57億3300万 | +0.41% | 6.95 | 0.59 |
| 11/04 | 490 | 490 | 490 | 490 | 0% | 4,700 | 57億3300万 | +0.41% | 6.95 | 0.59 |
| 11/02 | 498 | 498 | 490 | 490 | -1.61% | 600 | 57億3300万 | +0.2% | 6.95 | 0.59 |
| 10/30 | 495 | 498 | 495 | 498 | +1.63% | 400 | 58億2660万 | +1.84% | 7.06 | 0.59 |
| 10/29 | 490 | 490 | 490 | 490 | +0.2% | 100 | 57億3300万 | +0.2% | 6.95 | 0.59 |
| 10/28 | 490 | 490 | 489 | 489 | 0% | 400 | 57億2130万 | 0% | 6.93 | 0.58 |
| 10/27 | 488 | 489 | 488 | 489 | +0.2% | 1,600 | 57億2130万 | 0% | 6.93 | 0.58 |
| 10/26 | 493 | 493 | 482 | 488 | +1.24% | 2,500 | 57億960万 | 0% | 6.92 | 0.58 |
| 10/23 | 483 | 483 | 482 | 482 | -0.21% | 1,300 | 56億3940万 | -1.23% | 6.83 | 0.58 |
| 10/22 | 488 | 488 | 483 | 483 | -0.41% | 500 | 56億5110万 | -1.02% | 6.85 | 0.58 |
| 10/21 | 480 | 485 | 480 | 485 | -2.22% | 5,400 | 56億7450万 | -0.82% | 6.88 | 0.58 |
