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 | 810 | 819 | 793 | 802 | -0.74% | 345,100 | 114億2604万 | +7.08% | 783.23 | 3.74 |
| 03/30 | 807 | 837 | 796 | 808 | +0.5% | 876,000 | 115億1152万 | +8.75% | 789.08 | 3.77 |
| 03/29 | 785 | 810 | 777 | 804 | +2.94% | 312,800 | 114億5454万 | +9.24% | 785.18 | 3.75 |
| 03/28 | 761 | 820 | 761 | 781 | +1.43% | 541,200 | 111億2686万 | +7.43% | 762.72 | 3.64 |
| 03/25 | 773 | 785 | 769 | 770 | -1.53% | 239,300 | 109億7014万 | +7.24% | 751.97 | 3.59 |
| 03/24 | 782 | 792 | 761 | 782 | -1.26% | 466,800 | 111億4110万 | +10.14% | 763.69 | 3.65 |
| 03/23 | 803 | 815 | 781 | 792 | -1.61% | 485,400 | 112億8357万 | +12.98% | 773.46 | 3.7 |
| 03/22 | 824 | 836 | 797 | 805 | -0.74% | 641,100 | 114億6878万 | +16.5% | 786.16 | 3.76 |
| 03/18 | 800 | 821 | 792 | 811 | +1.63% | 605,000 | 115億5426万 | +19.09% | 792.01 | 3.78 |
| 03/17 | 781 | 825 | 777 | 798 | +2.05% | 893,800 | 113億6905万 | +19.1% | 779.32 | 3.72 |
| 03/16 | 790 | 801 | 777 | 782 | -0.76% | 380,100 | 111億4110万 | +17.95% | 763.69 | 3.65 |
| 03/15 | 796 | 828 | 780 | 788 | +0.25% | 692,100 | 112億2658万 | +20.86% | 769.55 | 3.68 |
| 03/14 | 801 | 811 | 774 | 786 | -1.01% | 513,600 | 111億9809万 | +22.24% | 767.6 | 3.67 |
| 03/11 | 786 | 827 | 771 | 794 | -1% | 2,080,300 | 113億1207万 | +25.43% | 775.41 | 3.71 |
| 03/10 | 784 | 869 | 759 | 802 | +11.54% | 9,669,000 | 114億2604万 | +27.91% | 783.23 | 3.74 |
| 03/09 | 700 | 728 | 690 | 719 | +1.27% | 361,500 | 102億4355万 | +16.16% | 702.17 | 3.36 |
| 03/08 | 726 | 733 | 690 | 710 | -1.66% | 486,600 | 101億1532万 | +15.45% | 693.38 | 3.31 |
| 03/07 | 705 | 723 | 686 | 722 | +1.12% | 563,700 | 102億8629万 | +18.17% | 705.1 | 3.37 |
| 03/04 | 740 | 750 | 705 | 714 | -8.34% | 1,030,300 | 101億7231万 | +18.02% | 697.29 | 3.33 |
| 03/03 | 755 | 836 | 753 | 779 | +9.41% | 5,445,200 | 110億9836万 | +30.05% | 760.76 | 3.64 |
| 03/02 | 712 | 712 | 712 | 712 | +16.34% | 168,100 | 101億4382万 | +20.47% | 695.33 | 3.32 |
| 03/01 | 615 | 620 | 602 | 612 | -1.13% | 156,500 | 87億1912万 | +4.62% | 597.67 | 2.86 |
| 02/29 | 625 | 643 | 616 | 619 | -0.96% | 159,400 | 88億1885万 | +6.17% | 604.51 | 2.89 |
| 02/26 | 627 | 630 | 609 | 625 | +1.13% | 176,100 | 89億433万 | +7.57% | 610.37 | 2.92 |
| 02/25 | 635 | 648 | 608 | 618 | -1.9% | 237,400 | 88億460万 | +7.29% | 603.53 | 2.88 |
| 02/24 | 608 | 634 | 592 | 630 | -0.94% | 448,000 | 89億7557万 | +10.14% | 615.25 | 2.94 |
| 02/23 | 585 | 645 | 577 | 636 | +10.23% | 904,200 | 90億6105万 | +11.58% | 621.11 | 2.97 |
| 02/22 | 573 | 587 | 563 | 577 | +0.52% | 147,400 | 82億2048万 | +1.76% | 563.49 | 2.69 |
| 02/19 | 553 | 587 | 553 | 574 | +1.23% | 263,300 | 81億7774万 | +1.06% | 560.56 | 2.68 |
| 02/18 | 590 | 596 | 566 | 567 | +3.09% | 353,900 | 80億7801万 | -0.7% | 553.73 | 2.65 |
| 02/17 | 538 | 565 | 538 | 550 | +0.36% | 181,900 | 78億3581万 | -4.51% | 537.12 | 2.57 |
| 02/16 | 547 | 572 | 544 | 548 | -0.72% | 189,600 | 78億732万 | -5.68% | 535.17 | 2.56 |
| 02/15 | 567 | 568 | 535 | 552 | +3.76% | 349,500 | 78億6431万 | -5.96% | 539.08 | 2.58 |
| 02/12 | 598 | 654 | 519 | 532 | -13.92% | 3,153,000 | 75億7937万 | -10.29% | 519.55 | 2.48 |
| 02/10 | 618 | 618 | 618 | 618 | +19.31% | 76,100 | 88億460万 | +3.17% | 603.53 | 2.88 |
| 02/09 | 533 | 549 | 518 | 518 | -7.99% | 171,800 | 73億7991万 | -14.1% | 505.87 | 2.42 |
| 02/08 | 532 | 565 | 527 | 563 | +3.49% | 142,100 | 80億2102万 | -7.86% | 549.82 | 2.63 |
| 02/05 | 555 | 575 | 540 | 544 | -12.96% | 366,500 | 77億5033万 | -11.83% | 531.27 | 2.54 |
| 02/04 | 614 | 635 | 605 | 625 | +2.29% | 196,800 | 89億433万 | +0.32% | 610.37 | 2.92 |
| 02/03 | 619 | 619 | 601 | 611 | -2.86% | 211,700 | 87億488万 | -2.55% | 596.7 | 2.85 |
| 02/02 | 604 | 632 | 595 | 629 | +3.28% | 213,800 | 89億6132万 | -0.16% | 614.28 | 2.94 |
| 02/01 | 568 | 613 | 560 | 609 | +8.56% | 284,600 | 86億7638万 | -3.79% | 594.74 | 2.84 |
| 01/29 | 567 | 568 | 554 | 561 | -1.23% | 137,100 | 79億9253万 | -12.07% | 547.87 | 2.62 |
| 01/28 | 555 | 574 | 554 | 568 | -0.35% | 156,200 | 80億9226万 | -11.8% | 554.7 | 2.65 |
| 01/27 | 574 | 576 | 556 | 570 | +1.79% | 145,900 | 81億2075万 | -12.31% | 556.66 | 2.66 |
| 01/26 | 553 | 572 | 552 | 560 | -3.11% | 171,900 | 79億7828万 | -14.89% | 546.89 | 2.61 |
| 01/25 | 544 | 578 | 543 | 578 | +4.33% | 254,900 | 82億3473万 | -13.08% | 564.47 | 2.7 |
| 01/22 | 531 | 558 | 520 | 554 | +10.58% | 281,900 | 78億9280万 | -17.56% | 541.03 | 2.59 |
| 01/21 | 527 | 548 | 500 | 501 | -4.39% | 351,300 | 71億3771万 | -26.22% | 489.27 | 2.34 |
| 01/20 | 585 | 585 | 513 | 524 | -8.71% | 360,400 | 74億6539万 | -23.84% | 511.73 | 2.45 |
| 01/19 | 579 | 587 | 565 | 574 | +1.23% | 213,900 | 81億7774万 | -17.65% | 560.56 | 2.68 |
| 01/18 | 558 | 584 | 516 | 567 | -7.35% | 498,300 | 80億7801万 | -19.35% | 553.73 | 2.65 |
| 01/15 | 643 | 665 | 610 | 612 | -4.52% | 279,700 | 87億1912万 | -13.92% | 597.67 | 2.86 |
| 01/14 | 654 | 654 | 620 | 641 | -7.37% | 395,500 | 91億3228万 | -10.6% | 625.99 | 2.99 |
| 01/13 | 676 | 696 | 673 | 692 | +3.44% | 164,500 | 98億5888万 | -4.29% | 675.8 | 3.23 |
| 01/12 | 700 | 705 | 666 | 669 | -5.37% | 298,400 | 95億3120万 | -7.85% | 653.34 | 3.12 |
| 01/08 | 692 | 707 | 683 | 707 | +1.58% | 208,800 | 100億7258万 | -3.42% | 690.45 | 3.3 |
| 01/07 | 692 | 700 | 685 | 696 | 0% | 207,300 | 99億1587万 | -5.18% | 679.71 | 3.25 |
| 01/06 | 704 | 709 | 693 | 696 | -1.28% | 192,300 | 99億1587万 | -5.56% | 679.71 | 3.25 |
| 01/05 | 708 | 711 | 696 | 705 | -0.42% | 183,200 | 100億4409万 | -4.86% | 688.5 | 3.29 |
| 01/04 | 716 | 737 | 706 | 708 | -0.98% | 196,700 | 100億8683万 | -4.97% | 691.43 | 3.3 |
| 2015 |
| 12/30 | 698 | 716 | 698 | 715 | +1.56% | 134,600 | 100億2568万 | -4.67% | 687.23 | 3.28 |
| 12/29 | 708 | 716 | 701 | 704 | -1.12% | 164,300 | 98億7144万 | -6.51% | 676.66 | 3.23 |
| 12/28 | 695 | 718 | 695 | 712 | +2.15% | 142,100 | 99億8362万 | -5.82% | 684.35 | 3.27 |
| 12/25 | 701 | 710 | 692 | 697 | -1.13% | 260,800 | 97億7329万 | -8.17% | 669.93 | 3.2 |
| 12/24 | 730 | 736 | 698 | 705 | -3.56% | 399,100 | 98億8546万 | -7.24% | 677.62 | 3.24 |
| 12/22 | 783 | 808 | 731 | 731 | +2.52% | 1,398,900 | 102億5003万 | -3.94% | 702.61 | 3.36 |
| 12/21 | 721 | 733 | 710 | 713 | -2.19% | 230,600 | 99億9764万 | -6.31% | 685.31 | 3.27 |
| 12/18 | 744 | 748 | 728 | 729 | -2.93% | 207,600 | 101億4690万 | -4.2% | 695.54 | 3.32 |
| 12/17 | 751 | 775 | 743 | 751 | +0.94% | 366,900 | 104億5312万 | -1.44% | 716.53 | 3.42 |
| 12/16 | 748 | 766 | 736 | 744 | -0.53% | 294,900 | 103億5569万 | -2.23% | 709.85 | 3.39 |
| 12/15 | 735 | 764 | 725 | 748 | +2.89% | 383,100 | 104億1136万 | -1.58% | 713.67 | 3.41 |
| 12/14 | 723 | 744 | 722 | 727 | -1.76% | 217,700 | 101億1907万 | -4.22% | 693.63 | 3.31 |
| 12/11 | 744 | 751 | 736 | 740 | -1.73% | 290,500 | 103億1万 | -2.76% | 706.04 | 3.37 |
| 12/10 | 743 | 804 | 734 | 753 | +4.01% | 1,976,700 | 104億8096万 | -0.79% | 718.44 | 3.43 |
| 12/09 | 748 | 749 | 722 | 724 | -3.34% | 220,000 | 100億7731万 | -4.36% | 690.77 | 3.3 |
| 12/08 | 779 | 783 | 738 | 749 | -3.97% | 361,900 | 104億2528万 | -1.06% | 714.62 | 3.42 |
| 12/07 | 777 | 780 | 768 | 780 | +1.43% | 154,900 | 108億5677万 | +2.9% | 744.2 | 3.56 |
| 12/04 | 780 | 780 | 765 | 769 | -2.04% | 290,200 | 107億366万 | +1.45% | 733.71 | 3.51 |
| 12/03 | 810 | 816 | 785 | 785 | -2.12% | 309,200 | 109億2636万 | +3.56% | 748.97 | 3.58 |
| 12/02 | 782 | 827 | 781 | 802 | +4.29% | 727,000 | 111億6299万 | +5.67% | 765.19 | 3.66 |
| 12/01 | 787 | 792 | 761 | 769 | -1.03% | 285,700 | 107億366万 | +1.18% | 733.71 | 3.51 |
| 11/30 | 782 | 791 | 774 | 777 | -1.27% | 225,500 | 108億1501万 | +1.97% | 741.34 | 3.54 |
| 11/27 | 810 | 828 | 780 | 787 | -3.79% | 643,100 | 109億5420万 | +3.15% | 750.88 | 3.59 |
| 11/26 | 824 | 867 | 811 | 818 | +1.11% | 1,156,400 | 113億8569万 | +6.93% | 780.46 | 3.73 |
| 11/25 | 815 | 845 | 788 | 809 | -0.25% | 1,209,100 | 112億6042万 | +5.2% | 771.87 | 3.69 |
| 11/24 | 775 | 815 | 768 | 811 | +5.6% | 942,100 | 112億8826万 | +5.46% | 773.78 | 3.7 |
| 11/20 | 765 | 792 | 756 | 768 | -1.16% | 528,500 | 106億8974万 | -0.13% | 732.75 | 3.5 |
| 11/19 | 741 | 778 | 741 | 777 | +4.86% | 581,000 | 108億1501万 | +0.65% | 741.34 | 3.54 |
| 11/18 | 726 | 774 | 722 | 741 | +2.63% | 733,200 | 103億1393万 | -4.39% | 706.99 | 3.38 |
| 11/17 | 726 | 735 | 721 | 722 | -0.69% | 222,200 | 100億4947万 | -7.67% | 688.86 | 3.29 |
| 11/16 | 712 | 742 | 708 | 727 | +0.41% | 188,500 | 101億1907万 | -7.74% | 693.63 | 3.31 |
| 11/13 | 726 | 739 | 715 | 724 | -2.56% | 271,300 | 100億7731万 | -8.59% | 690.77 | 3.3 |
| 11/12 | 719 | 761 | 719 | 743 | +2.91% | 529,900 | 103億4177万 | -6.78% | 708.9 | 3.39 |
| 11/11 | 720 | 733 | 716 | 722 | +0.28% | 230,700 | 100億4947万 | -10.2% | 688.86 | 3.29 |
| 11/10 | 720 | 746 | 713 | 720 | -1.37% | 391,400 | 100億2163万 | -11.76% | 686.96 | 3.28 |
| 11/09 | 765 | 771 | 728 | 730 | -5.93% | 494,900 | 101億6082万 | -11.19% | 696.5 | 3.33 |
| 11/06 | 749 | 818 | 727 | 776 | +10.23% | 2,518,800 | 108億109万 | -6.17% | 740.38 | 3.54 |
| 11/05 | 704 | 711 | 666 | 704 | +1.44% | 490,000 | 97億9893万 | -14.98% | 671.69 | 3.21 |
| 11/04 | 725 | 728 | 694 | 694 | -4.14% | 392,700 | 96億5974万 | -16.28% | 662.15 | 3.16 |
