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 | 562 | 568 | 551 | 551 | -1.25% | 45,300 | 190億845万 | +1.29% | 4.75 | 0.95 |
| 03/30 | 573 | 576 | 556 | 558 | -3.13% | 72,400 | 192億4993万 | +2.95% | 4.81 | 0.97 |
| 03/29 | 566 | 589 | 565 | 576 | -0.86% | 56,900 | 198億7090万 | +6.67% | 4.97 | 1 |
| 03/28 | 581 | 590 | 565 | 581 | -0.17% | 109,100 | 200億4339万 | +7.99% | 5.01 | 1.01 |
| 03/25 | 611 | 611 | 580 | 582 | -4.59% | 144,500 | 200億7789万 | +8.58% | 5.02 | 1.01 |
| 03/24 | 614 | 618 | 610 | 610 | -0.81% | 114,800 | 210億4383万 | +14.02% | 5.26 | 1.06 |
| 03/23 | 600 | 619 | 598 | 615 | +4.06% | 170,400 | 212億1632万 | +15.6% | 5.3 | 1.06 |
| 03/22 | 581 | 595 | 569 | 591 | +0.85% | 170,600 | 203億8837万 | +11.72% | 5.1 | 1.02 |
| 03/18 | 606 | 609 | 578 | 586 | +2.81% | 256,800 | 202億1588万 | +11.41% | 5.05 | 1.01 |
| 03/17 | 534 | 570 | 534 | 570 | +8.16% | 182,100 | 196億6391万 | +8.78% | 4.92 | 0.99 |
| 03/16 | 526 | 536 | 522 | 527 | -0.19% | 40,300 | 181億8049万 | +0.38% | 4.54 | 0.91 |
| 03/15 | 535 | 535 | 522 | 528 | -0.94% | 51,800 | 182億1499万 | 0% | 4.55 | 0.91 |
| 03/14 | 526 | 537 | 524 | 533 | +3.7% | 63,600 | 183億8748万 | -0.19% | 4.6 | 0.92 |
| 03/11 | 506 | 519 | 502 | 514 | +0.98% | 71,400 | 177億3202万 | -4.46% | 4.43 | 0.89 |
| 03/10 | 507 | 512 | 501 | 509 | +0.99% | 63,500 | 175億5953万 | -6.43% | 4.39 | 0.88 |
| 03/09 | 514 | 514 | 499 | 504 | -2.89% | 62,300 | 173億8704万 | -8.53% | 4.35 | 0.87 |
| 03/08 | 533 | 534 | 507 | 519 | -2.44% | 46,900 | 179億451万 | -7.16% | 4.48 | 0.9 |
| 03/07 | 548 | 548 | 528 | 532 | +0.76% | 59,600 | 183億5298万 | -6.17% | 4.59 | 0.92 |
| 03/04 | 524 | 536 | 517 | 528 | +0.19% | 72,500 | 182億1499万 | -7.69% | 4.55 | 0.91 |
| 03/03 | 523 | 527 | 519 | 527 | +1.54% | 27,900 | 181億8049万 | -8.51% | 4.54 | 0.91 |
| 03/02 | 526 | 528 | 516 | 519 | +2.37% | 38,000 | 179億451万 | -10.67% | 4.48 | 0.9 |
| 03/01 | 516 | 516 | 503 | 507 | -2.31% | 34,900 | 174億9053万 | -13.18% | 4.37 | 0.88 |
| 02/29 | 516 | 527 | 513 | 519 | +1.96% | 38,800 | 179億451万 | -12.03% | 4.48 | 0.9 |
| 02/26 | 529 | 541 | 504 | 509 | -1.36% | 74,700 | 175億5953万 | -14.31% | 4.39 | 0.88 |
| 02/25 | 499 | 522 | 498 | 516 | +4.24% | 90,500 | 178億101万 | -13.71% | 4.45 | 0.89 |
| 02/24 | 504 | 506 | 493 | 495 | -2.75% | 73,200 | 170億7655万 | -17.77% | 4.27 | 0.86 |
| 02/23 | 533 | 533 | 506 | 509 | -3.23% | 68,800 | 175億5953万 | -16.28% | 4.39 | 0.88 |
| 02/22 | 531 | 532 | 524 | 526 | -0.94% | 41,700 | 181億4599万 | -14.47% | 4.54 | 0.91 |
| 02/19 | 548 | 548 | 527 | 531 | -2.93% | 31,900 | 183億1848万 | -14.35% | 4.58 | 0.92 |
| 02/18 | 544 | 550 | 540 | 547 | +2.82% | 35,100 | 188億7045万 | -12.62% | 4.72 | 0.95 |
| 02/17 | 548 | 550 | 525 | 532 | -1.66% | 67,000 | 183億5298万 | -15.96% | 4.59 | 0.92 |
| 02/16 | 534 | 555 | 522 | 541 | +2.46% | 122,600 | 186億6347万 | -15.34% | 4.67 | 0.94 |
| 02/15 | 552 | 573 | 522 | 528 | +1.15% | 170,200 | 182億1499万 | -18.27% | 4.55 | 0.91 |
| 02/12 | 531 | 557 | 522 | 522 | -11.68% | 157,700 | 180億800万 | -20.06% | 4.5 | 0.9 |
| 02/10 | 625 | 633 | 585 | 591 | -5.44% | 99,300 | 203億8837万 | -10.59% | 5.1 | 1.02 |
| 02/09 | 639 | 640 | 620 | 625 | -5.16% | 66,800 | 215億6131万 | -6.3% | 5.39 | 1.08 |
| 02/08 | 628 | 666 | 628 | 659 | +2.49% | 46,400 | 227億3424万 | -1.79% | 5.68 | 1.14 |
| 02/05 | 663 | 663 | 630 | 643 | -3.45% | 47,300 | 221億8227万 | -4.88% | 5.55 | 1.11 |
| 02/04 | 668 | 676 | 656 | 666 | -1.77% | 51,100 | 229億7573万 | -2.06% | 5.74 | 1.15 |
| 02/03 | 700 | 702 | 670 | 678 | -4.64% | 66,400 | 233億8970万 | -0.88% | 5.85 | 1.17 |
| 02/02 | 700 | 720 | 696 | 711 | +0.28% | 49,800 | 245億2814万 | +3.64% | 6.13 | 1.23 |
| 02/01 | 682 | 709 | 680 | 709 | +7.1% | 82,800 | 244億5915万 | +3.2% | 6.11 | 1.23 |
| 01/29 | 644 | 665 | 633 | 662 | +3.6% | 58,200 | 228億3774万 | -3.92% | 5.71 | 1.15 |
| 01/28 | 633 | 647 | 628 | 639 | +0.95% | 32,800 | 220億4428万 | -7.66% | 5.51 | 1.11 |
| 01/27 | 618 | 639 | 618 | 633 | +3.43% | 43,400 | 218億3729万 | -9.18% | 5.46 | 1.1 |
| 01/26 | 630 | 630 | 611 | 612 | -4.52% | 46,200 | 211億1283万 | -12.94% | 5.28 | 1.06 |
| 01/25 | 666 | 666 | 635 | 641 | +0.79% | 54,300 | 221億1328万 | -9.46% | 5.53 | 1.11 |
| 01/22 | 612 | 636 | 608 | 636 | +6.35% | 78,400 | 219億4078万 | -10.8% | 5.48 | 1.1 |
| 01/21 | 609 | 642 | 595 | 598 | -1.81% | 124,100 | 206億2986万 | -16.71% | 5.16 | 1.04 |
| 01/20 | 662 | 662 | 604 | 609 | -7.87% | 63,500 | 210億934万 | -16% | 5.25 | 1.05 |
| 01/19 | 666 | 667 | 646 | 661 | -1.2% | 46,600 | 228億324万 | -9.45% | 5.7 | 1.14 |
| 01/18 | 646 | 673 | 643 | 669 | +0.45% | 45,800 | 230億7922万 | -8.73% | 5.77 | 1.16 |
| 01/15 | 689 | 694 | 665 | 666 | -2.35% | 46,200 | 229億7573万 | -9.63% | 5.74 | 1.15 |
| 01/14 | 685 | 689 | 673 | 682 | -3.54% | 83,200 | 235億2770万 | -7.96% | 5.88 | 1.18 |
| 01/13 | 687 | 709 | 687 | 707 | +3.82% | 22,300 | 243億9015万 | -4.97% | 6.1 | 1.22 |
| 01/12 | 709 | 714 | 679 | 681 | -4.49% | 82,000 | 234億9320万 | -8.84% | 5.87 | 1.18 |
| 01/08 | 705 | 720 | 701 | 713 | -0.14% | 44,900 | 245億9714万 | -5.06% | 6.15 | 1.23 |
| 01/07 | 721 | 731 | 710 | 714 | -2.06% | 63,700 | 246億3164万 | -5.31% | 6.16 | 1.24 |
| 01/06 | 727 | 739 | 722 | 729 | 0% | 34,500 | 251億4911万 | -3.57% | 6.29 | 1.26 |
| 01/05 | 735 | 741 | 729 | 729 | -1.35% | 58,600 | 251億4911万 | -3.7% | 6.29 | 1.26 |
| 01/04 | 762 | 762 | 738 | 739 | -2.89% | 47,100 | 254億9409万 | -2.51% | 6.37 | 1.28 |
| 2015 |
| 12/30 | 770 | 771 | 751 | 761 | 0% | 33,300 | 262億5305万 | +0.4% | 6.56 | 1.32 |
| 12/29 | 758 | 766 | 750 | 761 | +1.6% | 47,200 | 262億5305万 | +0.4% | 6.56 | 1.32 |
| 12/28 | 729 | 749 | 729 | 749 | +2.32% | 36,100 | 258億3907万 | -0.79% | 6.46 | 1.3 |
| 12/25 | 746 | 746 | 727 | 732 | -1.21% | 37,500 | 252億5260万 | -2.79% | 6.31 | 1.27 |
| 12/24 | 756 | 759 | 739 | 741 | -1.98% | 48,800 | 255億6308万 | -1.46% | 6.39 | 1.28 |
| 12/22 | 764 | 764 | 755 | 756 | +0.27% | 39,700 | 260億8056万 | +0.67% | 6.52 | 1.31 |
| 12/21 | 755 | 757 | 740 | 754 | -0.13% | 67,200 | 260億1156万 | +0.67% | 6.5 | 1.31 |
| 12/18 | 772 | 787 | 754 | 755 | -1.95% | 100,700 | 260億4606万 | +0.94% | 6.51 | 1.31 |
| 12/17 | 769 | 783 | 766 | 770 | +1.45% | 121,100 | 265億6353万 | +3.08% | 6.64 | 1.33 |
| 12/16 | 771 | 776 | 757 | 759 | +0.66% | 72,100 | 261億8405万 | +2.02% | 6.55 | 1.31 |
| 12/15 | 770 | 782 | 754 | 754 | -2.08% | 68,500 | 260億1156万 | +1.75% | 6.5 | 1.31 |
| 12/14 | 738 | 770 | 738 | 770 | +2.26% | 103,500 | 265億6353万 | +4.34% | 6.64 | 1.33 |
| 12/11 | 730 | 757 | 730 | 753 | +1.76% | 57,300 | 259億7706万 | +2.45% | 6.49 | 1.3 |
| 12/10 | 741 | 749 | 738 | 740 | -1.33% | 30,900 | 255億2859万 | +1.09% | 6.38 | 1.28 |
| 12/09 | 751 | 755 | 743 | 750 | -0.4% | 83,900 | 258億7357万 | +2.74% | 6.47 | 1.3 |
| 12/08 | 757 | 765 | 751 | 753 | -1.31% | 61,000 | 259億7706万 | +3.29% | 6.49 | 1.3 |
| 12/07 | 770 | 777 | 762 | 763 | -0.52% | 45,100 | 263億2204万 | +4.66% | 6.58 | 1.32 |
| 12/04 | 762 | 775 | 759 | 767 | -1.29% | 67,600 | 264億6004万 | +5.21% | 6.61 | 1.33 |
| 12/03 | 785 | 794 | 769 | 777 | -1.02% | 90,300 | 268億502万 | +6.58% | 6.7 | 1.35 |
| 12/02 | 789 | 795 | 781 | 785 | -0.38% | 109,000 | 270億8100万 | +7.83% | 6.77 | 1.36 |
| 12/01 | 770 | 789 | 759 | 788 | +2.74% | 160,900 | 271億8450万 | +8.24% | 6.8 | 1.36 |
| 11/30 | 741 | 768 | 737 | 767 | +2.4% | 130,700 | 264億6004万 | +5.36% | 6.61 | 1.33 |
| 11/27 | 765 | 769 | 746 | 749 | -0.93% | 81,200 | 258億3907万 | +2.88% | 6.46 | 1.3 |
| 11/26 | 759 | 780 | 751 | 756 | +1.75% | 183,400 | 260億8056万 | +3.7% | 6.52 | 1.31 |
| 11/25 | 747 | 762 | 743 | 743 | -1.2% | 144,700 | 256億3208万 | +1.92% | 6.41 | 1.29 |
| 11/24 | 711 | 753 | 710 | 752 | +6.82% | 302,700 | 259億4256万 | +3.01% | 6.49 | 1.3 |
| 11/20 | 699 | 705 | 685 | 704 | +1.15% | 89,900 | 242億8666万 | -3.56% | 6.07 | 1.22 |
| 11/19 | 708 | 710 | 680 | 696 | -1.14% | 120,800 | 240億1067万 | -5.05% | 6 | 1.21 |
| 11/18 | 723 | 729 | 702 | 704 | -2.49% | 97,400 | 242億8666万 | -4.22% | 6.07 | 1.22 |
| 11/17 | 710 | 731 | 709 | 722 | +3% | 115,800 | 249億762万 | -2.17% | 6.23 | 1.25 |
| 11/16 | 698 | 706 | 687 | 701 | -2.5% | 182,700 | 241億8316万 | -5.14% | 6.05 | 1.21 |
| 11/13 | 741 | 753 | 682 | 719 | -1.91% | 498,700 | 248億413万 | -2.97% | 6.2 | 1.24 |
| 11/12 | 703 | 736 | 701 | 733 | +5.77% | 178,900 | 252億8710万 | -1.08% | 6.32 | 1.27 |
| 11/11 | 685 | 701 | 685 | 693 | +1.76% | 127,400 | 239億718万 | -6.48% | 5.98 | 1.2 |
| 11/10 | 671 | 685 | 667 | 681 | 0% | 113,500 | 234億9320万 | -8.34% | 5.87 | 1.18 |
| 11/09 | 698 | 705 | 675 | 681 | -1.16% | 146,100 | 234億9320万 | -8.47% | 5.87 | 1.18 |
| 11/06 | 686 | 694 | 681 | 689 | +1.03% | 82,600 | 237億6918万 | -7.52% | 5.94 | 1.19 |
| 11/05 | 690 | 704 | 678 | 682 | -2.43% | 179,300 | 235億2770万 | -8.58% | 5.88 | 1.18 |
| 11/04 | 750 | 750 | 694 | 699 | -3.98% | 155,200 | 241億1416万 | -6.17% | 6.03 | 1.21 |
