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 | 475 | 479 | 470 | 470 | -1.05% | 80,400 | 279億1175万 | -1.05% | 6.34 | 0.65 |
| 03/30 | 478 | 482 | 474 | 475 | -1.66% | 82,900 | 282億869万 | +0.21% | 6.41 | 0.66 |
| 03/29 | 471 | 485 | 468 | 483 | -0.62% | 231,700 | 286億8378万 | +2.33% | 6.52 | 0.67 |
| 03/28 | 480 | 490 | 479 | 486 | +1.04% | 526,000 | 288億6194万 | +3.4% | 6.56 | 0.67 |
| 03/25 | 483 | 483 | 477 | 481 | -0.41% | 164,300 | 285億6501万 | +3.22% | 6.49 | 0.67 |
| 03/24 | 491 | 492 | 482 | 483 | -2.23% | 231,000 | 286億8378万 | +4.09% | 6.52 | 0.67 |
| 03/23 | 493 | 498 | 492 | 494 | 0% | 90,600 | 293億3703万 | +7.16% | 6.66 | 0.69 |
| 03/22 | 489 | 494 | 487 | 494 | +1.02% | 137,900 | 293億3703万 | +7.86% | 6.66 | 0.69 |
| 03/18 | 489 | 493 | 481 | 489 | 0% | 108,500 | 290億4010万 | +7.71% | 6.6 | 0.68 |
| 03/17 | 493 | 499 | 484 | 489 | -0.2% | 86,500 | 290億4010万 | +8.91% | 6.6 | 0.68 |
| 03/16 | 489 | 497 | 488 | 490 | -0.2% | 78,700 | 290億9949万 | +9.87% | 6.61 | 0.68 |
| 03/15 | 490 | 500 | 487 | 491 | -0.81% | 149,900 | 291億5887万 | +10.59% | 6.62 | 0.68 |
| 03/14 | 490 | 500 | 489 | 495 | +2.48% | 143,400 | 293億9642万 | +11.99% | 6.68 | 0.69 |
| 03/11 | 471 | 485 | 471 | 483 | +1.05% | 124,900 | 286億8378万 | +10.02% | 6.52 | 0.67 |
| 03/10 | 473 | 481 | 473 | 478 | +1.7% | 99,900 | 283億8685万 | +9.38% | 6.45 | 0.66 |
| 03/09 | 468 | 472 | 463 | 470 | +0.64% | 135,600 | 279億1175万 | +8.05% | 6.34 | 0.65 |
| 03/08 | 476 | 479 | 466 | 467 | -1.48% | 144,500 | 277億3359万 | +7.6% | 6.3 | 0.65 |
| 03/07 | 478 | 480 | 473 | 474 | 0% | 75,800 | 281億4930万 | +9.22% | 6.39 | 0.66 |
| 03/04 | 469 | 475 | 466 | 474 | +1.07% | 95,700 | 281億4930万 | +9.47% | 6.39 | 0.66 |
| 03/03 | 459 | 469 | 459 | 469 | +2.63% | 116,600 | 278億5237万 | +8.82% | 6.33 | 0.65 |
| 03/02 | 450 | 458 | 449 | 457 | +2.7% | 95,400 | 271億3973万 | +6.28% | 6.17 | 0.63 |
| 03/01 | 443 | 448 | 443 | 445 | +0.45% | 108,400 | 264億2708万 | +3.73% | 6 | 0.62 |
| 02/29 | 454 | 457 | 443 | 443 | -1.56% | 157,700 | 263億831万 | +3.26% | 5.98 | 0.61 |
| 02/26 | 453 | 457 | 446 | 450 | -0.22% | 129,300 | 267億2402万 | +4.9% | 6.07 | 0.62 |
| 02/25 | 446 | 453 | 445 | 451 | +2.97% | 141,900 | 267億8340万 | +5.37% | 6.08 | 0.63 |
| 02/24 | 430 | 440 | 423 | 438 | +0.23% | 160,500 | 260億1138万 | +2.58% | 5.91 | 0.61 |
| 02/23 | 445 | 447 | 431 | 437 | +6.07% | 356,700 | 259億5199万 | +2.1% | 5.9 | 0.61 |
| 02/22 | 411 | 415 | 409 | 412 | +1.23% | 91,400 | 244億6732万 | -3.74% | 5.56 | 0.57 |
| 02/19 | 420 | 420 | 406 | 407 | -3.78% | 72,600 | 241億7039万 | -5.35% | 5.49 | 0.56 |
| 02/18 | 415 | 426 | 413 | 423 | +4.19% | 128,500 | 251億2058万 | -2.08% | 5.71 | 0.59 |
| 02/17 | 403 | 417 | 401 | 406 | 0% | 101,100 | 241億1100万 | -6.45% | 5.48 | 0.56 |
| 02/16 | 406 | 418 | 400 | 406 | 0% | 143,300 | 241億1100万 | -6.88% | 5.48 | 0.56 |
| 02/15 | 398 | 410 | 390 | 406 | +8.56% | 175,700 | 241億1100万 | -7.52% | 5.48 | 0.56 |
| 02/12 | 397 | 399 | 370 | 374 | -8.56% | 302,500 | 222億1063万 | -15.38% | 5.05 | 0.52 |
| 02/10 | 426 | 429 | 406 | 409 | -3.31% | 109,000 | 242億8916万 | -8.3% | 5.52 | 0.57 |
| 02/09 | 430 | 431 | 417 | 423 | -4.73% | 107,600 | 251億2058万 | -6% | 5.71 | 0.59 |
| 02/08 | 428 | 446 | 426 | 444 | +3.02% | 75,700 | 263億6770万 | -1.99% | 5.99 | 0.62 |
| 02/05 | 428 | 436 | 422 | 431 | +0.23% | 76,000 | 255億9567万 | -5.27% | 5.81 | 0.6 |
| 02/04 | 437 | 439 | 430 | 430 | -1.83% | 115,600 | 255億3628万 | -6.11% | 5.8 | 0.6 |
| 02/03 | 442 | 443 | 434 | 438 | -2.01% | 94,300 | 260億1138万 | -4.99% | 5.91 | 0.61 |
| 02/02 | 449 | 450 | 445 | 447 | 0% | 63,300 | 265億4586万 | -3.46% | 6.03 | 0.62 |
| 02/01 | 461 | 461 | 443 | 447 | -0.22% | 129,400 | 265億4586万 | -3.87% | 6.03 | 0.62 |
| 01/29 | 442 | 452 | 436 | 448 | +2.05% | 129,800 | 266億524万 | -4.07% | 6.04 | 0.62 |
| 01/28 | 443 | 445 | 432 | 439 | -1.13% | 67,400 | 260億7076万 | -6.4% | 5.92 | 0.61 |
| 01/27 | 440 | 444 | 434 | 444 | +2.54% | 71,500 | 263億6770万 | -5.93% | 5.99 | 0.62 |
| 01/26 | 441 | 441 | 432 | 433 | -2.04% | 74,800 | 257億1444万 | -8.65% | 5.84 | 0.6 |
| 01/25 | 454 | 454 | 438 | 442 | +0.23% | 97,200 | 262億4892万 | -7.34% | 5.96 | 0.61 |
| 01/22 | 431 | 441 | 430 | 441 | +5.25% | 81,200 | 261億8954万 | -7.93% | 5.95 | 0.61 |
| 01/21 | 433 | 441 | 416 | 419 | -3.46% | 129,400 | 248億8303万 | -12.89% | 5.65 | 0.58 |
| 01/20 | 449 | 451 | 434 | 434 | -3.77% | 117,700 | 257億7383万 | -10.52% | 5.86 | 0.6 |
| 01/19 | 449 | 455 | 447 | 451 | +0.45% | 108,500 | 267億8340万 | -7.58% | 6.08 | 0.63 |
| 01/18 | 450 | 453 | 443 | 449 | -2.18% | 92,800 | 266億6463万 | -8.37% | 6.06 | 0.62 |
| 01/15 | 468 | 471 | 458 | 459 | -0.65% | 77,300 | 272億5850万 | -6.9% | 6.19 | 0.64 |
| 01/14 | 461 | 466 | 456 | 462 | -1.07% | 134,200 | 274億3666万 | -6.67% | 6.23 | 0.64 |
| 01/13 | 462 | 470 | 461 | 467 | +1.3% | 114,200 | 277億3359万 | -6.22% | 6.3 | 0.65 |
| 01/12 | 472 | 473 | 459 | 461 | -2.74% | 132,900 | 273億7727万 | -7.98% | 6.22 | 0.64 |
| 01/08 | 474 | 483 | 470 | 474 | -0.42% | 130,500 | 281億4930万 | -5.95% | 6.39 | 0.66 |
| 01/07 | 490 | 492 | 476 | 476 | -2.86% | 152,500 | 282億6807万 | -5.93% | 6.42 | 0.66 |
| 01/06 | 496 | 499 | 488 | 490 | -1.8% | 72,800 | 290億9949万 | -3.73% | 6.61 | 0.68 |
| 01/05 | 495 | 501 | 488 | 499 | +0.81% | 138,000 | 296億3397万 | -2.35% | 6.73 | 0.69 |
| 01/04 | 503 | 507 | 495 | 495 | -1.59% | 81,800 | 293億9642万 | -3.51% | 6.68 | 0.69 |
| 2015 |
| 12/30 | 502 | 506 | 498 | 503 | -0.59% | 56,800 | 298億7151万 | -2.33% | 6.82 | 0.7 |
| 12/29 | 495 | 507 | 495 | 506 | +2.02% | 59,700 | 300億4967万 | -2.13% | 6.86 | 0.71 |
| 12/28 | 494 | 501 | 493 | 496 | +0.81% | 79,300 | 294億5581万 | -4.62% | 6.72 | 0.69 |
| 12/25 | 506 | 506 | 490 | 492 | -1.4% | 120,500 | 292億1826万 | -5.75% | 6.67 | 0.69 |
| 12/24 | 504 | 507 | 497 | 499 | -0.2% | 81,700 | 296億3397万 | -4.95% | 6.77 | 0.7 |
| 12/22 | 493 | 508 | 493 | 500 | +0.81% | 149,400 | 296億9335万 | -5.3% | 6.78 | 0.7 |
| 12/21 | 500 | 505 | 493 | 496 | -2.75% | 203,900 | 294億5581万 | -6.59% | 6.72 | 0.69 |
| 12/18 | 505 | 525 | 504 | 510 | +2% | 275,600 | 302億8722万 | -4.49% | 6.91 | 0.71 |
| 12/17 | 499 | 507 | 498 | 500 | +0.4% | 182,200 | 296億9335万 | -6.89% | 6.78 | 0.7 |
| 12/16 | 502 | 504 | 494 | 498 | +0.81% | 152,300 | 295億7458万 | -7.78% | 6.75 | 0.69 |
| 12/15 | 505 | 509 | 494 | 494 | -2.18% | 106,800 | 293億3703万 | -9.02% | 6.7 | 0.69 |
| 12/14 | 505 | 507 | 501 | 505 | -1.94% | 111,200 | 299億9029万 | -7.68% | 6.85 | 0.7 |
| 12/11 | 502 | 515 | 502 | 515 | +2.59% | 130,200 | 305億8415万 | -6.36% | 6.98 | 0.72 |
| 12/10 | 504 | 507 | 500 | 502 | -0.79% | 141,400 | 298億1213万 | -9.22% | 6.81 | 0.7 |
| 12/09 | 507 | 516 | 504 | 506 | -0.78% | 182,200 | 300億4967万 | -8.99% | 6.86 | 0.71 |
| 12/08 | 527 | 528 | 508 | 510 | -3.95% | 297,300 | 302億8722万 | -8.6% | 6.91 | 0.71 |
| 12/07 | 532 | 538 | 530 | 531 | +0.76% | 249,200 | 315億3434万 | -5.35% | 7.2 | 0.74 |
| 12/04 | 530 | 532 | 524 | 527 | -1.86% | 140,400 | 312億9680万 | -6.23% | 7.14 | 0.73 |
| 12/03 | 531 | 537 | 529 | 537 | +0.75% | 177,100 | 318億9066万 | -4.79% | 7.28 | 0.75 |
| 12/02 | 537 | 542 | 529 | 533 | -0.19% | 218,300 | 316億5312万 | -5.83% | 7.23 | 0.74 |
| 12/01 | 539 | 539 | 531 | 534 | -0.56% | 139,600 | 317億1250万 | -6.15% | 7.24 | 0.74 |
| 11/30 | 544 | 546 | 535 | 537 | -1.29% | 98,600 | 318億9066万 | -5.95% | 7.28 | 0.75 |
| 11/27 | 546 | 550 | 543 | 544 | -0.18% | 87,200 | 323億637万 | -4.9% | 7.38 | 0.76 |
| 11/26 | 550 | 552 | 545 | 545 | -0.91% | 137,000 | 323億6576万 | -4.89% | 7.39 | 0.76 |
| 11/25 | 569 | 569 | 549 | 550 | -3.17% | 200,400 | 326億6269万 | -4.01% | 7.46 | 0.77 |
| 11/24 | 569 | 571 | 565 | 568 | +0.89% | 117,800 | 337億3165万 | -0.87% | 7.7 | 0.79 |
| 11/20 | 554 | 564 | 554 | 563 | +0.18% | 127,800 | 334億3472万 | -1.57% | 7.63 | 0.78 |
| 11/19 | 571 | 574 | 558 | 562 | -0.71% | 172,900 | 333億7533万 | -1.75% | 7.62 | 0.78 |
| 11/18 | 570 | 575 | 565 | 566 | -1.22% | 73,600 | 336億1288万 | -1.05% | 7.67 | 0.79 |
| 11/17 | 572 | 577 | 567 | 573 | +1.6% | 86,900 | 340億2858万 | +0.35% | 7.77 | 0.8 |
| 11/16 | 570 | 573 | 563 | 564 | -2.42% | 101,300 | 334億9410万 | -1.23% | 7.65 | 0.79 |
| 11/13 | 575 | 581 | 573 | 578 | -0.69% | 60,900 | 343億2552万 | +1.4% | 7.84 | 0.81 |
| 11/12 | 584 | 587 | 575 | 582 | -0.34% | 74,100 | 345億6306万 | +2.28% | 7.89 | 0.81 |
| 11/11 | 575 | 586 | 574 | 584 | +1.57% | 89,900 | 346億8184万 | +2.82% | 7.92 | 0.81 |
| 11/10 | 575 | 584 | 572 | 575 | -2.21% | 121,800 | 341億4736万 | +1.59% | 7.8 | 0.8 |
| 11/09 | 575 | 593 | 575 | 588 | +2.62% | 164,200 | 349億1939万 | +4.07% | 7.97 | 0.82 |
| 11/06 | 578 | 582 | 570 | 573 | -1.72% | 209,700 | 340億2858万 | +1.78% | 7.77 | 0.8 |
| 11/05 | 580 | 589 | 577 | 583 | +1.04% | 170,600 | 346億2245万 | +3.92% | 7.9 | 0.81 |
| 11/04 | 579 | 589 | 575 | 577 | +1.23% | 119,600 | 342億6613万 | +3.59% | 7.82 | 0.8 |
