株価チャート
2015/12/01～2016/04/26
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 |
| 04/26 | 528 | 531 | 518 | 522 | -1.14% | 713,000 | 1684億2684万 | -2.25% | 3.81 | 0.72 |
| 04/25 | 539 | 539 | 524 | 528 | -2.04% | 1,293,000 | 1703億6278万 | -1.31% | 3.85 | 0.72 |
| 04/22 | 543 | 543 | 529 | 539 | -0.74% | 1,381,000 | 1739億1201万 | +0.56% | 3.93 | 0.74 |
| 04/21 | 551 | 551 | 540 | 543 | -0.55% | 1,041,000 | 1752億264万 | +1.31% | 3.96 | 0.74 |
| 04/20 | 552 | 557 | 542 | 546 | -0.55% | 847,000 | 1761億7061万 | +1.87% | 3.98 | 0.75 |
| 04/19 | 554 | 556 | 545 | 549 | +1.67% | 1,028,000 | 1771億3858万 | +2.62% | 4.01 | 0.75 |
| 04/18 | 525 | 543 | 517 | 540 | +1.12% | 1,455,000 | 1742億3466万 | +1.12% | 3.94 | 0.74 |
| 04/15 | 532 | 542 | 530 | 534 | +0.75% | 938,000 | 1722億9872万 | +0.19% | 3.9 | 0.73 |
| 04/14 | 526 | 530 | 522 | 530 | +2.32% | 1,227,000 | 1710億810万 | -0.38% | 3.87 | 0.73 |
| 04/13 | 521 | 521 | 512 | 518 | 0% | 1,159,000 | 1671億3622万 | -2.45% | 3.78 | 0.71 |
| 04/12 | 517 | 519 | 512 | 518 | +1.37% | 940,000 | 1671億3622万 | -2.26% | 3.78 | 0.71 |
| 04/11 | 516 | 517 | 504 | 511 | -0.39% | 664,000 | 1648億7762万 | -3.58% | 3.73 | 0.7 |
| 04/08 | 502 | 519 | 496 | 513 | +0.39% | 997,000 | 1655億2293万 | -3.02% | 3.74 | 0.7 |
| 04/07 | 505 | 518 | 504 | 511 | +1.59% | 847,000 | 1648億7762万 | -3.22% | 3.73 | 0.7 |
| 04/06 | 498 | 503 | 488 | 503 | -0.2% | 1,017,000 | 1622億9636万 | -4.55% | 3.67 | 0.69 |
| 04/05 | 519 | 520 | 502 | 504 | -4% | 886,000 | 1626億1902万 | -4.18% | 3.68 | 0.69 |
| 04/04 | 522 | 536 | 518 | 525 | -0.19% | 944,000 | 1693億9481万 | +0.19% | 3.83 | 0.72 |
| 04/01 | 541 | 541 | 523 | 526 | -3.31% | 1,437,000 | 1697億1747万 | +0.77% | 3.84 | 0.72 |
| 03/31 | 555 | 558 | 544 | 544 | -1.27% | 892,000 | 1755億2529万 | +4.62% | 8.34 | 0.95 |
| 03/30 | 558 | 564 | 550 | 551 | -0.9% | 1,289,000 | 1777億8389万 | +6.78% | 8.44 | 0.97 |
| 03/29 | 545 | 560 | 545 | 556 | +0.36% | 763,000 | 1793億9717万 | +8.81% | 8.52 | 0.98 |
| 03/28 | 555 | 555 | 542 | 554 | +0.54% | 1,048,000 | 1787億5186万 | +9.27% | 8.49 | 0.97 |
| 03/25 | 565 | 565 | 545 | 551 | -1.78% | 1,117,000 | 1777億8389万 | +9.54% | 8.44 | 0.97 |
| 03/24 | 560 | 574 | 560 | 561 | -0.88% | 874,000 | 1810億1046万 | +12.2% | 8.6 | 0.98 |
| 03/23 | 567 | 576 | 562 | 566 | +0.71% | 1,514,000 | 1826億2374万 | +13.88% | 8.67 | 0.99 |
| 03/22 | 554 | 562 | 547 | 562 | +3.69% | 1,562,000 | 1813億3311万 | +13.77% | 8.61 | 0.99 |
| 03/18 | 549 | 553 | 538 | 542 | -0.55% | 1,453,000 | 1748億7998万 | +10.16% | 8.31 | 0.95 |
| 03/17 | 540 | 556 | 537 | 545 | +2.83% | 2,286,000 | 1758億4795万 | +11.68% | 8.35 | 0.96 |
| 03/16 | 525 | 541 | 524 | 530 | -0.19% | 1,082,000 | 1710億810万 | +8.83% | 8.12 | 0.93 |
| 03/15 | 524 | 538 | 519 | 531 | +0.57% | 1,550,000 | 1713億3075万 | +8.81% | 8.14 | 0.93 |
| 03/14 | 524 | 538 | 523 | 528 | +2.72% | 1,259,000 | 1703億6278万 | +7.98% | 8.09 | 0.93 |
| 03/11 | 497 | 514 | 497 | 514 | +1.58% | 1,285,000 | 1658億4559万 | +4.9% | 7.88 | 0.9 |
| 03/10 | 499 | 508 | 496 | 506 | +2.02% | 1,386,000 | 1632億6433万 | +2.85% | 7.75 | 0.89 |
| 03/09 | 498 | 500 | 487 | 496 | -1.59% | 1,678,000 | 1600億3777万 | +0.4% | 7.6 | 0.87 |
| 03/08 | 503 | 508 | 493 | 504 | -0.4% | 1,093,000 | 1626億1902万 | +1.2% | 7.72 | 0.88 |
| 03/07 | 503 | 510 | 496 | 506 | +2.22% | 1,574,000 | 1632億6433万 | +0.8% | 7.75 | 0.89 |
| 03/04 | 482 | 495 | 476 | 495 | +2.7% | 2,150,000 | 1597億1511万 | -1.98% | 7.59 | 0.87 |
| 03/03 | 484 | 487 | 477 | 482 | -0.41% | 970,000 | 1555億2057万 | -4.93% | 7.39 | 0.85 |
| 03/02 | 490 | 490 | 482 | 484 | +1.47% | 1,191,000 | 1561億6588万 | -5.1% | 7.42 | 0.85 |
| 03/01 | 465 | 484 | 465 | 477 | +2.36% | 1,879,000 | 1539億729万 | -6.84% | 7.31 | 0.84 |
| 02/29 | 479 | 479 | 466 | 466 | -1.48% | 2,010,000 | 1503億5806万 | -9.51% | 7.14 | 0.82 |
| 02/26 | 473 | 480 | 468 | 473 | +0.64% | 1,734,000 | 1526億1666万 | -8.69% | 7.25 | 0.83 |
| 02/25 | 449 | 475 | 449 | 470 | +6.09% | 2,604,000 | 1516億4869万 | -9.44% | 7.2 | 0.82 |
| 02/24 | 438 | 453 | 436 | 443 | -0.45% | 1,364,000 | 1429億3696万 | -15.13% | 6.79 | 0.78 |
| 02/23 | 460 | 461 | 442 | 445 | -2.2% | 1,341,000 | 1435億8227万 | -15.56% | 6.82 | 0.78 |
| 02/22 | 450 | 467 | 446 | 455 | +2.02% | 1,963,000 | 1468億884万 | -14.47% | 6.97 | 0.8 |
| 02/19 | 470 | 470 | 438 | 446 | -6.3% | 4,244,000 | 1439億493万 | -16.95% | 6.83 | 0.78 |
| 02/18 | 500 | 501 | 473 | 476 | -2.86% | 2,414,000 | 1535億8463万 | -12.18% | 7.29 | 0.84 |
| 02/17 | 487 | 504 | 481 | 490 | 0% | 2,149,000 | 1581億183万 | -10.42% | 7.51 | 0.86 |
| 02/16 | 489 | 509 | 482 | 490 | -1.21% | 1,701,000 | 1581億183万 | -11.07% | 7.51 | 0.86 |
| 02/15 | 494 | 501 | 471 | 496 | +9.25% | 2,337,000 | 1600億3777万 | -10.63% | 7.6 | 0.87 |
| 02/12 | 473 | 479 | 434 | 454 | -13.85% | 3,854,000 | 1464億8618万 | -18.78% | 6.96 | 0.8 |
| 02/10 | 552 | 559 | 512 | 527 | -2.77% | 1,547,000 | 1700億4013万 | -6.89% | 8.08 | 0.92 |
| 02/09 | 539 | 546 | 524 | 542 | -4.24% | 1,643,000 | 1748億7998万 | -4.91% | 8.31 | 0.95 |
| 02/08 | 541 | 570 | 541 | 566 | +3.1% | 1,034,000 | 1826億2374万 | -1.22% | 8.67 | 0.99 |
| 02/05 | 550 | 554 | 538 | 549 | -0.54% | 1,120,000 | 1771億3858万 | -4.69% | 8.41 | 0.96 |
| 02/04 | 564 | 566 | 551 | 552 | -2.3% | 902,000 | 1781億655万 | -4.83% | 8.46 | 0.97 |
| 02/03 | 584 | 587 | 557 | 565 | -4.88% | 1,405,000 | 1823億108万 | -3.09% | 8.66 | 0.99 |
| 02/02 | 602 | 604 | 590 | 594 | -1.33% | 1,184,000 | 1916億5813万 | +1.37% | 9.1 | 1.04 |
| 02/01 | 589 | 607 | 589 | 602 | +4.88% | 1,646,000 | 1942億3939万 | +2.38% | 9.23 | 1.06 |
| 01/29 | 560 | 575 | 544 | 574 | +3.24% | 1,683,000 | 1852億500万 | -2.71% | 8.8 | 1.01 |
| 01/28 | 551 | 561 | 547 | 556 | +0.72% | 1,096,000 | 1793億9717万 | -6.24% | 8.52 | 0.98 |
| 01/27 | 546 | 557 | 544 | 552 | +2.6% | 1,088,000 | 1781億655万 | -7.54% | 8.46 | 0.97 |
| 01/26 | 538 | 548 | 531 | 538 | -1.28% | 1,135,000 | 1735億8935万 | -10.63% | 8.24 | 0.94 |
| 01/25 | 550 | 555 | 536 | 545 | +0.18% | 1,062,000 | 1758億4795万 | -10.21% | 8.35 | 0.96 |
| 01/22 | 534 | 544 | 523 | 544 | +5.84% | 1,551,000 | 1755億2529万 | -10.97% | 8.34 | 0.95 |
| 01/21 | 547 | 553 | 513 | 514 | -4.28% | 2,496,000 | 1658億4559万 | -16.56% | 7.88 | 0.9 |
| 01/20 | 568 | 573 | 537 | 537 | -5.46% | 1,880,000 | 1732億6669万 | -13.67% | 8.23 | 0.94 |
| 01/19 | 573 | 575 | 561 | 568 | -0.53% | 753,000 | 1832億6906万 | -9.41% | 8.7 | 1 |
| 01/18 | 560 | 573 | 557 | 571 | -0.7% | 985,000 | 1842億3703万 | -9.51% | 8.75 | 1 |
| 01/15 | 591 | 596 | 572 | 575 | -1.03% | 736,000 | 1855億2765万 | -9.59% | 8.81 | 1.01 |
| 01/14 | 584 | 587 | 568 | 581 | -3.33% | 1,010,000 | 1874億6359万 | -9.5% | 8.9 | 1.02 |
| 01/13 | 582 | 606 | 582 | 601 | +5.07% | 1,103,000 | 1939億1673万 | -7.11% | 9.21 | 1.05 |
| 01/12 | 585 | 595 | 569 | 572 | -4.35% | 1,207,000 | 1845億5968万 | -12.4% | 8.77 | 1 |
| 01/08 | 603 | 610 | 594 | 598 | -1.97% | 1,459,000 | 1929億4876万 | -9.26% | 9.16 | 1.05 |
| 01/07 | 611 | 621 | 605 | 610 | -0.97% | 1,107,000 | 1968億2064万 | -7.99% | 9.35 | 1.07 |
| 01/06 | 623 | 626 | 610 | 616 | -0.96% | 815,000 | 1987億5658万 | -7.65% | 9.44 | 1.08 |
| 01/05 | 618 | 629 | 613 | 622 | -0.16% | 574,000 | 2006億9252万 | -7.16% | 9.53 | 1.09 |
| 01/04 | 636 | 641 | 621 | 623 | -3.86% | 1,076,000 | 2010億1518万 | -7.57% | 9.55 | 1.09 |
| 2015 |
| 12/30 | 646 | 648 | 636 | 648 | +0.47% | 602,000 | 2090億8160万 | -4.42% | 9.93 | 1.14 |
| 12/29 | 630 | 648 | 621 | 645 | +1.9% | 925,000 | 2081億1363万 | -5.29% | 9.88 | 1.13 |
| 12/28 | 632 | 635 | 618 | 633 | +0.16% | 731,000 | 2042億4175万 | -7.46% | 9.7 | 1.11 |
| 12/25 | 633 | 645 | 629 | 632 | -0.16% | 532,000 | 2039億1909万 | -8.01% | 9.69 | 1.11 |
| 12/24 | 658 | 660 | 631 | 633 | -3.51% | 810,000 | 2042億4175万 | -8.26% | 9.7 | 1.11 |
| 12/22 | 649 | 659 | 647 | 656 | +1.86% | 827,000 | 2116億6285万 | -5.2% | 10.05 | 1.15 |
| 12/21 | 665 | 665 | 639 | 644 | -3.88% | 1,385,000 | 2077億9097万 | -7.34% | 9.87 | 1.13 |
| 12/18 | 666 | 681 | 662 | 670 | -0.74% | 1,763,000 | 2161億8005万 | -4.01% | 10.27 | 1.18 |
| 12/17 | 667 | 684 | 667 | 675 | +1.81% | 835,000 | 2177億9333万 | -3.3% | 10.34 | 1.18 |
| 12/16 | 660 | 663 | 654 | 663 | +2.63% | 870,000 | 2139億2145万 | -4.88% | 10.16 | 1.16 |
| 12/15 | 660 | 663 | 644 | 646 | -2.27% | 1,114,000 | 2084億3629万 | -7.05% | 9.9 | 1.13 |
| 12/14 | 646 | 663 | 641 | 661 | -0.75% | 1,353,000 | 2132億7614万 | -4.76% | 10.13 | 1.16 |
| 12/11 | 657 | 672 | 657 | 666 | -0.3% | 1,245,000 | 2148億8942万 | -3.76% | 10.21 | 1.17 |
| 12/10 | 667 | 676 | 663 | 668 | -1.18% | 1,107,000 | 2155億3473万 | -3.19% | 10.24 | 1.17 |
| 12/09 | 687 | 694 | 675 | 676 | -3.01% | 1,161,000 | 2181億1599万 | -1.6% | 10.36 | 1.19 |
| 12/08 | 707 | 708 | 696 | 697 | -1.41% | 854,000 | 2248億9178万 | +1.6% | 10.68 | 1.22 |
| 12/07 | 724 | 728 | 707 | 707 | -1.26% | 882,000 | 2281億1835万 | +3.21% | 10.83 | 1.24 |
| 12/04 | 721 | 723 | 712 | 716 | -2.98% | 1,762,000 | 2310億2226万 | +4.83% | 10.97 | 1.26 |
| 12/03 | 726 | 751 | 724 | 738 | +2.5% | 2,996,000 | 2381億2071万 | +8.37% | 11.31 | 1.29 |
| 12/02 | 715 | 729 | 715 | 720 | +1.12% | 876,000 | 2323億1289万 | +6.19% | 11.03 | 1.26 |
| 12/01 | 707 | 720 | 707 | 712 | +2.01% | 965,000 | 2297億3163万 | +5.33% | 10.91 | 1.25 |
