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 | 476 | 481 | 474 | 475 | -1.66% | 5,800 | 34億2995万 | +1.71% | 3.56 | 0.33 |
| 03/30 | 485 | 485 | 481 | 483 | +0.21% | 1,100 | 34億8771万 | +3.65% | 3.62 | 0.34 |
| 03/29 | 486 | 490 | 482 | 482 | -0.82% | 3,300 | 34億8049万 | +3.88% | 3.61 | 0.34 |
| 03/28 | 486 | 493 | 481 | 486 | 0% | 1,900 | 35億938万 | +4.97% | 3.64 | 0.34 |
| 03/25 | 495 | 496 | 482 | 486 | -1.82% | 3,600 | 35億938万 | +5.19% | 3.64 | 0.34 |
| 03/24 | 489 | 495 | 480 | 495 | +1.23% | 8,500 | 35億7437万 | +7.38% | 3.71 | 0.35 |
| 03/23 | 487 | 499 | 487 | 489 | +0.41% | 1,600 | 35億3104万 | +7% | 3.67 | 0.34 |
| 03/22 | 486 | 500 | 480 | 487 | +1.88% | 6,400 | 35億1660万 | +7.03% | 3.65 | 0.34 |
| 03/18 | 490 | 495 | 474 | 478 | -2.45% | 7,400 | 34億5161万 | +5.75% | 3.58 | 0.33 |
| 03/17 | 480 | 490 | 474 | 490 | +3.81% | 2,700 | 35億3826万 | +9.38% | 3.67 | 0.34 |
| 03/16 | 474 | 479 | 472 | 472 | -0.42% | 1,800 | 34億828万 | +6.07% | 3.54 | 0.33 |
| 03/15 | 476 | 476 | 470 | 474 | +1.72% | 4,100 | 34億2273万 | +6.76% | 3.55 | 0.33 |
| 03/14 | 463 | 476 | 463 | 466 | +1.3% | 5,200 | 33億6496万 | +4.95% | 3.49 | 0.33 |
| 03/11 | 455 | 460 | 455 | 460 | +1.1% | 9,800 | 33億2163万 | +3.14% | 3.45 | 0.32 |
| 03/10 | 452 | 460 | 448 | 455 | +0.22% | 6,700 | 32億8553万 | +1.56% | 3.41 | 0.32 |
| 03/09 | 455 | 459 | 452 | 454 | -1.52% | 4,300 | 32億7831万 | +0.89% | 3.4 | 0.32 |
| 03/08 | 462 | 480 | 461 | 461 | +1.54% | 7,000 | 33億2885万 | +1.77% | 3.46 | 0.32 |
| 03/07 | 459 | 459 | 453 | 454 | -1.09% | 2,900 | 32億7831万 | -0.44% | 3.4 | 0.32 |
| 03/04 | 443 | 459 | 442 | 459 | +2.23% | 14,000 | 33億1441万 | +0.22% | 3.44 | 0.32 |
| 03/03 | 445 | 450 | 445 | 449 | +1.35% | 2,800 | 32億4220万 | -2.6% | 3.37 | 0.31 |
| 03/02 | 445 | 447 | 437 | 443 | +1.37% | 3,500 | 31億9888万 | -4.32% | 3.32 | 0.31 |
| 03/01 | 441 | 441 | 435 | 437 | -0.91% | 4,000 | 31億5555万 | -6.02% | 3.28 | 0.3 |
| 02/29 | 456 | 458 | 441 | 441 | -1.56% | 3,700 | 31億8443万 | -5.77% | 3.31 | 0.31 |
| 02/26 | 449 | 451 | 444 | 448 | 0% | 4,200 | 32億3498万 | -4.88% | 3.36 | 0.31 |
| 02/25 | 439 | 448 | 439 | 448 | +0.22% | 4,300 | 32億3498万 | -5.29% | 3.36 | 0.31 |
| 02/24 | 441 | 447 | 435 | 447 | +1.36% | 11,500 | 32億2776万 | -6.09% | 3.35 | 0.31 |
| 02/23 | 446 | 452 | 441 | 441 | -2.43% | 7,300 | 31億8443万 | -8.13% | 3.31 | 0.31 |
| 02/22 | 451 | 452 | 445 | 452 | -0.44% | 4,100 | 32億6386万 | -6.61% | 3.39 | 0.32 |
| 02/19 | 458 | 458 | 443 | 454 | -2.58% | 9,600 | 32億7831万 | -6.97% | 3.4 | 0.32 |
| 02/18 | 420 | 474 | 420 | 466 | +13.66% | 12,000 | 33億6496万 | -5.09% | 3.49 | 0.33 |
| 02/17 | 413 | 431 | 404 | 410 | -2.61% | 10,700 | 29億6058万 | -17.17% | 3.07 | 0.29 |
| 02/16 | 412 | 425 | 412 | 421 | +1.2% | 10,900 | 30億4001万 | -16.14% | 3.16 | 0.29 |
| 02/15 | 410 | 425 | 410 | 416 | +8.62% | 27,100 | 30億391万 | -18.11% | 3.12 | 0.29 |
| 02/12 | 392 | 416 | 380 | 383 | -9.46% | 39,400 | 27億6562万 | -25.63% | 2.87 | 0.27 |
| 02/10 | 444 | 445 | 418 | 423 | -4.73% | 33,700 | 30億5446万 | -19.12% | 3.17 | 0.3 |
| 02/09 | 465 | 465 | 442 | 444 | -6.33% | 19,400 | 32億610万 | -16.07% | 3.33 | 0.31 |
| 02/08 | 481 | 482 | 465 | 474 | -5.58% | 41,500 | 34億2273万 | -11.4% | 3.55 | 0.33 |
| 02/05 | 500 | 509 | 492 | 502 | -1.38% | 8,200 | 36億2491万 | -6.86% | 3.76 | 0.35 |
| 02/04 | 516 | 516 | 508 | 509 | -1.36% | 4,200 | 36億7546万 | -6.09% | 3.81 | 0.36 |
| 02/03 | 517 | 520 | 515 | 516 | -2.46% | 9,200 | 37億2601万 | -5.32% | 3.87 | 0.36 |
| 02/02 | 530 | 530 | 521 | 529 | -0.19% | 5,600 | 38億1988万 | -3.47% | 3.96 | 0.37 |
| 02/01 | 531 | 531 | 523 | 530 | +2.51% | 6,100 | 38億2710万 | -3.64% | 3.97 | 0.37 |
| 01/29 | 513 | 520 | 512 | 517 | -0.19% | 2,600 | 37億3323万 | -6.17% | 3.87 | 0.36 |
| 01/28 | 510 | 518 | 509 | 518 | +1.57% | 3,700 | 37億4045万 | -6.5% | 3.88 | 0.36 |
| 01/27 | 509 | 515 | 509 | 510 | +1.8% | 1,500 | 36億8268万 | -8.44% | 3.82 | 0.36 |
| 01/26 | 507 | 507 | 501 | 501 | -1.18% | 5,600 | 36億1769万 | -10.54% | 3.75 | 0.35 |
| 01/25 | 504 | 510 | 504 | 507 | +0.6% | 22,100 | 36億6102万 | -9.95% | 3.8 | 0.35 |
| 01/22 | 498 | 507 | 498 | 504 | +1.61% | 9,400 | 36億3935万 | -10.95% | 3.78 | 0.35 |
| 01/21 | 517 | 520 | 492 | 496 | -5.88% | 33,900 | 35億8159万 | -12.83% | 3.72 | 0.35 |
| 01/20 | 545 | 547 | 526 | 527 | -3.13% | 8,300 | 38億544万 | -8.19% | 3.95 | 0.37 |
| 01/19 | 542 | 544 | 535 | 544 | +1.12% | 1,600 | 39億2819万 | -5.72% | 4.08 | 0.38 |
| 01/18 | 532 | 541 | 526 | 538 | -2% | 9,800 | 38億8487万 | -7.08% | 4.03 | 0.38 |
| 01/15 | 553 | 560 | 548 | 549 | 0% | 4,200 | 39億6430万 | -5.67% | 4.11 | 0.38 |
| 01/14 | 560 | 563 | 544 | 549 | -3.51% | 16,800 | 39億6430万 | -6.15% | 4.11 | 0.38 |
| 01/13 | 576 | 576 | 569 | 569 | +1.25% | 1,100 | 41億872万 | -3.07% | 4.26 | 0.4 |
| 01/12 | 572 | 578 | 561 | 562 | -3.93% | 8,700 | 40億5817万 | -4.58% | 4.21 | 0.39 |
| 01/08 | 566 | 585 | 565 | 585 | +0.17% | 22,100 | 42億2425万 | -1.02% | 4.38 | 0.41 |
| 01/07 | 580 | 584 | 576 | 584 | 0% | 4,900 | 42億1703万 | -1.52% | 4.38 | 0.41 |
| 01/06 | 584 | 584 | 579 | 584 | 0% | 5,100 | 42億1703万 | -1.68% | 4.38 | 0.41 |
| 01/05 | 579 | 584 | 579 | 584 | +0.86% | 4,700 | 42億1703万 | -2.01% | 4.38 | 0.41 |
| 01/04 | 582 | 583 | 578 | 579 | -0.69% | 5,900 | 41億8093万 | -3.18% | 4.34 | 0.4 |
| 2015 |
| 12/30 | 585 | 585 | 577 | 583 | 0% | 2,900 | 42億981万 | -2.67% | 4.37 | 0.41 |
| 12/29 | 585 | 585 | 572 | 583 | +1.04% | 8,300 | 42億981万 | -3% | 4.37 | 0.41 |
| 12/28 | 576 | 581 | 573 | 577 | -1.54% | 6,700 | 41億6648万 | -4.15% | 4.32 | 0.4 |
| 12/25 | 572 | 589 | 565 | 586 | +2.27% | 55,600 | 42億3147万 | -2.82% | 4.39 | 0.41 |
| 12/24 | 578 | 578 | 572 | 573 | -0.69% | 38,700 | 41億3760万 | -5.13% | 4.29 | 0.4 |
| 12/22 | 578 | 579 | 576 | 577 | -0.17% | 22,700 | 41億6648万 | -4.63% | 4.32 | 0.4 |
| 12/21 | 580 | 580 | 577 | 578 | -1.2% | 27,800 | 41億7370万 | -4.62% | 4.33 | 0.4 |
| 12/18 | 589 | 590 | 579 | 585 | -0.68% | 14,900 | 42億2425万 | -3.78% | 4.38 | 0.41 |
| 12/17 | 590 | 590 | 582 | 589 | +1.55% | 33,400 | 42億5313万 | -3.28% | 4.41 | 0.41 |
| 12/16 | 589 | 589 | 580 | 580 | -0.85% | 23,100 | 41億8815万 | -4.92% | 4.35 | 0.4 |
| 12/15 | 591 | 592 | 582 | 585 | -0.34% | 12,100 | 42億2425万 | -4.41% | 4.38 | 0.41 |
| 12/14 | 590 | 591 | 581 | 587 | -2.33% | 17,200 | 42億3869万 | -4.4% | 4.4 | 0.41 |
| 12/11 | 605 | 607 | 595 | 601 | -0.33% | 12,100 | 43億3979万 | -2.12% | 4.5 | 0.42 |
| 12/10 | 609 | 609 | 590 | 603 | -0.99% | 17,800 | 43億5423万 | -1.95% | 4.52 | 0.42 |
| 12/09 | 608 | 612 | 608 | 609 | -0.65% | 7,400 | 43億9755万 | -1.3% | 4.56 | 0.43 |
| 12/08 | 612 | 614 | 610 | 613 | +0.16% | 9,700 | 44億2644万 | -0.81% | 4.59 | 0.43 |
| 12/07 | 611 | 616 | 611 | 612 | +0.66% | 18,700 | 44億1922万 | -1.29% | 4.59 | 0.43 |
| 12/04 | 609 | 615 | 602 | 608 | -1.78% | 22,400 | 43億9033万 | -2.25% | 4.56 | 0.42 |
| 12/03 | 618 | 622 | 618 | 619 | +0.16% | 4,400 | 44億6976万 | -0.8% | 4.64 | 0.43 |
| 12/02 | 621 | 621 | 618 | 618 | -0.32% | 10,600 | 44億6254万 | -1.12% | 4.63 | 0.43 |
| 12/01 | 625 | 626 | 618 | 620 | -0.16% | 15,700 | 44億7698万 | -1.12% | 4.65 | 0.43 |
| 11/30 | 624 | 629 | 621 | 621 | -0.32% | 5,600 | 44億8420万 | -1.11% | 4.65 | 0.43 |
| 11/27 | 630 | 630 | 622 | 623 | -0.95% | 21,300 | 44億9865万 | -1.11% | 4.67 | 0.43 |
| 11/26 | 621 | 635 | 621 | 629 | +0.8% | 9,700 | 45億4197万 | -0.32% | 4.71 | 0.44 |
| 11/25 | 615 | 630 | 612 | 624 | +1.79% | 14,500 | 45億587万 | -1.27% | 4.68 | 0.44 |
| 11/24 | 612 | 613 | 610 | 613 | +0.16% | 13,000 | 44億2644万 | -3.16% | 4.59 | 0.43 |
| 11/20 | 613 | 615 | 612 | 612 | -0.16% | 3,700 | 44億1922万 | -3.47% | 4.59 | 0.43 |
| 11/19 | 612 | 616 | 611 | 613 | +0.33% | 14,800 | 44億2644万 | -3.46% | 4.59 | 0.43 |
| 11/18 | 610 | 613 | 606 | 611 | +1.16% | 3,900 | 44億1200万 | -4.08% | 4.58 | 0.43 |
| 11/17 | 610 | 610 | 603 | 604 | +0.17% | 6,000 | 43億6145万 | -5.48% | 4.53 | 0.42 |
| 11/16 | 602 | 608 | 602 | 603 | -0.99% | 11,500 | 43億5423万 | -5.93% | 4.52 | 0.42 |
| 11/13 | 613 | 620 | 608 | 609 | -0.81% | 19,500 | 43億9755万 | -5.29% | 4.56 | 0.43 |
| 11/12 | 614 | 620 | 611 | 614 | -0.97% | 12,500 | 44億3366万 | -4.66% | 4.6 | 0.43 |
| 11/11 | 623 | 623 | 613 | 620 | -0.64% | 13,500 | 44億7698万 | -3.73% | 4.65 | 0.43 |
| 11/10 | 631 | 631 | 623 | 624 | -0.95% | 6,900 | 45億587万 | -3.26% | 4.68 | 0.44 |
| 11/09 | 630 | 634 | 621 | 630 | +3.96% | 30,000 | 45億4919万 | -2.17% | 4.72 | 0.44 |
| 11/06 | 626 | 629 | 601 | 606 | -3.19% | 53,300 | 43億7589万 | -5.75% | 4.54 | 0.42 |
| 11/05 | 626 | 629 | 622 | 626 | -1.57% | 7,100 | 45億2031万 | -2.49% | 4.69 | 0.44 |
| 11/04 | 641 | 642 | 636 | 636 | -1.85% | 4,500 | 45億9252万 | -0.63% | 4.77 | 0.44 |
