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 | 825 | 830 | 788 | 819 | -0.49% | 1,560,700 | 340億5688万 | +23.16% | 228.99 | 2.71 |
| 03/30 | 780 | 869 | 775 | 823 | +13.52% | 6,188,300 | 342億2322万 | +26.23% | 230.11 | 2.72 |
| 03/29 | 715 | 733 | 715 | 725 | +0.83% | 292,200 | 301億4803万 | +13.28% | 202.71 | 2.4 |
| 03/28 | 718 | 743 | 710 | 719 | -0.96% | 478,900 | 298億9853万 | +13.95% | 201.03 | 2.38 |
| 03/25 | 757 | 760 | 721 | 726 | -7.04% | 1,390,100 | 301億8962万 | +16.72% | 202.99 | 2.4 |
| 03/24 | 745 | 870 | 702 | 781 | +5.4% | 7,414,800 | 324億7671万 | +27.41% | 218.37 | 2.58 |
| 03/23 | 765 | 769 | 741 | 741 | -1.2% | 700,800 | 308億1337万 | +23.09% | 207.18 | 2.45 |
| 03/22 | 728 | 768 | 727 | 750 | +4.17% | 1,155,100 | 311億8762万 | +26.9% | 209.7 | 2.48 |
| 03/18 | 661 | 723 | 651 | 720 | +7.78% | 928,200 | 299億4012万 | +24.35% | 201.31 | 2.38 |
| 03/17 | 672 | 677 | 650 | 668 | +0.3% | 412,000 | 277億7777万 | +17.61% | 186.77 | 2.21 |
| 03/16 | 675 | 682 | 664 | 666 | -1.19% | 269,600 | 276億9461万 | +18.93% | 186.21 | 2.2 |
| 03/15 | 669 | 688 | 660 | 674 | +1.81% | 439,300 | 280億2727万 | +21.66% | 188.45 | 2.23 |
| 03/14 | 661 | 692 | 660 | 662 | +0.3% | 507,500 | 275億2827万 | +20.36% | 185.09 | 2.19 |
| 03/11 | 654 | 685 | 636 | 660 | -2.08% | 736,400 | 274億4511万 | +20.44% | 184.54 | 2.18 |
| 03/10 | 672 | 687 | 644 | 674 | -2.18% | 930,100 | 280億2727万 | +22.99% | 188.45 | 2.23 |
| 03/09 | 715 | 716 | 680 | 689 | -8.01% | 2,099,900 | 286億5103万 | +26.19% | 192.64 | 2.28 |
| 03/08 | 730 | 780 | 714 | 749 | +10.15% | 10,176,700 | 311億4604万 | +37.68% | 209.42 | 2.48 |
| 03/07 | 680 | 680 | 680 | 680 | +17.24% | 197,900 | 282億7678万 | +25.69% | 190.13 | 2.25 |
| 03/04 | 548 | 589 | 547 | 580 | +7.21% | 740,600 | 241億1843万 | +7.41% | 162.17 | 1.92 |
| 03/03 | 525 | 545 | 525 | 541 | +2.66% | 222,800 | 224億9667万 | -0.37% | 151.26 | 1.79 |
| 03/02 | 520 | 537 | 519 | 527 | +2.33% | 357,400 | 219億1450万 | -3.48% | 147.35 | 1.74 |
| 03/01 | 515 | 522 | 511 | 515 | -0.96% | 124,300 | 214億1550万 | -6.36% | 143.99 | 1.7 |
| 02/29 | 510 | 521 | 507 | 520 | +4% | 342,700 | 216億2342万 | -6.14% | 145.39 | 1.72 |
| 02/26 | 516 | 519 | 500 | 500 | -2.72% | 191,000 | 207億9175万 | -10.39% | 139.8 | 1.65 |
| 02/25 | 511 | 529 | 510 | 514 | +1.18% | 214,200 | 213億7391万 | -8.38% | 143.71 | 1.7 |
| 02/24 | 500 | 513 | 496 | 508 | +0.59% | 272,300 | 211億2441万 | -10.09% | 142.04 | 1.68 |
| 02/23 | 521 | 525 | 501 | 505 | +0.6% | 294,600 | 209億9966万 | -11.56% | 141.2 | 1.67 |
| 02/22 | 492 | 515 | 492 | 502 | +1.21% | 263,200 | 208億7491万 | -13% | 140.36 | 1.66 |
| 02/19 | 494 | 505 | 492 | 496 | -2.55% | 315,400 | 206億2541万 | -14.92% | 138.68 | 1.64 |
| 02/18 | 496 | 520 | 483 | 509 | +3.88% | 683,800 | 211億6600万 | -13.58% | 142.32 | 1.68 |
| 02/17 | 458 | 505 | 458 | 490 | +5.15% | 601,200 | 203億7591万 | -17.79% | 137 | 1.62 |
| 02/16 | 461 | 480 | 458 | 466 | +0.87% | 468,600 | 193億7791万 | -22.2% | 130.29 | 1.54 |
| 02/15 | 456 | 467 | 446 | 462 | +6.94% | 493,900 | 192億1157万 | -23.89% | 129.17 | 1.53 |
| 02/12 | 455 | 461 | 432 | 432 | -11.11% | 827,400 | 179億6407万 | -29.98% | 120.79 | 1.43 |
| 02/10 | 512 | 513 | 481 | 486 | -3.38% | 697,100 | 202億958万 | -22.12% | 135.89 | 1.61 |
| 02/09 | 540 | 540 | 498 | 503 | -11.75% | 1,247,600 | 209億1650万 | -20.16% | 140.64 | 1.66 |
| 02/08 | 583 | 583 | 562 | 570 | -7.47% | 1,499,600 | 237億259万 | -10.09% | 159.37 | 1.89 |
| 02/05 | 666 | 666 | 598 | 616 | -8.88% | 910,200 | 256億1543万 | -3.3% | 172.23 | 2.04 |
| 02/04 | 655 | 712 | 645 | 676 | +9.39% | 2,821,000 | 281億1044万 | +6.12% | 189.01 | 2.24 |
| 02/03 | 620 | 626 | 609 | 618 | -3.29% | 270,700 | 256億9860万 | -2.68% | 172.79 | 2.05 |
| 02/02 | 661 | 676 | 633 | 639 | -4.77% | 329,200 | 265億7185万 | +0.95% | 178.66 | 2.11 |
| 02/01 | 666 | 680 | 655 | 671 | +2.6% | 422,300 | 279億252万 | +6.51% | 187.61 | 2.22 |
| 01/29 | 665 | 670 | 621 | 654 | -0.15% | 611,400 | 271億9560万 | +4.14% | 182.86 | 2.16 |
| 01/28 | 627 | 673 | 620 | 655 | +4.97% | 472,200 | 272億3719万 | +4.63% | 183.14 | 2.17 |
| 01/27 | 621 | 640 | 615 | 624 | +1.63% | 280,900 | 259億4810万 | -0.32% | 174.47 | 2.06 |
| 01/26 | 604 | 643 | 603 | 614 | -1.76% | 289,100 | 255億3226万 | -2.23% | 171.67 | 2.03 |
| 01/25 | 617 | 628 | 595 | 625 | +2.97% | 405,800 | 259億8968万 | -0.95% | 174.75 | 2.07 |
| 01/22 | 605 | 615 | 589 | 607 | +6.12% | 488,500 | 252億4118万 | -4.11% | 169.72 | 2.01 |
| 01/21 | 619 | 644 | 560 | 572 | -9.06% | 722,800 | 237億8576万 | -10.06% | 159.93 | 1.89 |
| 01/20 | 671 | 693 | 610 | 629 | -4.7% | 926,200 | 261億5602万 | -1.87% | 175.87 | 2.08 |
| 01/19 | 635 | 660 | 627 | 660 | +3.61% | 386,600 | 274億4511万 | +2.48% | 184.54 | 2.18 |
| 01/18 | 615 | 655 | 612 | 637 | -2.75% | 545,000 | 264億8868万 | -1.39% | 178.1 | 2.11 |
| 01/15 | 727 | 743 | 643 | 655 | -1.65% | 1,914,400 | 272億3719万 | +0.92% | 183.14 | 2.17 |
| 01/14 | 637 | 688 | 607 | 666 | 0% | 973,800 | 276億9461万 | +2.15% | 186.21 | 2.2 |
| 01/13 | 600 | 682 | 596 | 666 | +14.43% | 1,948,800 | 276億9461万 | +1.83% | 186.21 | 2.2 |
| 01/12 | 643 | 652 | 575 | 582 | -10.87% | 783,900 | 242億159万 | -11.42% | 162.73 | 1.93 |
| 01/08 | 664 | 688 | 637 | 653 | -8.42% | 1,985,200 | 271億5402万 | -1.51% | 182.58 | 2.16 |
| 01/07 | 620 | 713 | 618 | 713 | +16.31% | 2,741,200 | 296億4903万 | +7.22% | 199.35 | 2.36 |
| 01/06 | 650 | 654 | 601 | 613 | -3.62% | 315,100 | 254億9068万 | -7.82% | 171.39 | 2.03 |
| 01/05 | 605 | 649 | 605 | 636 | +4.43% | 317,000 | 264億4710万 | -5.07% | 177.83 | 2.1 |
| 01/04 | 623 | 642 | 605 | 609 | -2.87% | 206,800 | 253億2435万 | -9.64% | 170.28 | 2.02 |
| 2015 |
| 12/30 | 638 | 644 | 615 | 627 | -0.16% | 252,700 | 260億7285万 | -7.66% | 179 | 2.12 |
| 12/29 | 614 | 633 | 599 | 628 | +0.64% | 300,800 | 261億1443万 | -8.05% | 179.29 | 2.12 |
| 12/28 | 585 | 628 | 577 | 624 | +10.44% | 428,600 | 259億4810万 | -9.04% | 178.14 | 2.11 |
| 12/25 | 556 | 569 | 550 | 565 | 0% | 554,900 | 234億9467万 | -18.12% | 161.3 | 1.91 |
| 12/24 | 606 | 609 | 557 | 565 | -7.53% | 537,400 | 234億9467万 | -18.59% | 161.3 | 1.91 |
| 12/22 | 618 | 622 | 611 | 611 | -2.24% | 241,500 | 254億751万 | -12.59% | 174.43 | 2.06 |
| 12/21 | 643 | 645 | 617 | 625 | -3.55% | 316,600 | 259億8968万 | -10.84% | 178.43 | 2.11 |
| 12/18 | 673 | 676 | 643 | 648 | -4.42% | 262,700 | 269億4610万 | -7.82% | 185 | 2.19 |
| 12/17 | 680 | 688 | 678 | 678 | +0.59% | 185,300 | 281億9361万 | -3.83% | 193.56 | 2.29 |
| 12/16 | 675 | 681 | 670 | 674 | +0.3% | 155,300 | 280億2727万 | -4.4% | 192.42 | 2.28 |
| 12/15 | 683 | 694 | 663 | 672 | -1.18% | 138,100 | 279億4411万 | -4.68% | 191.85 | 2.27 |
| 12/14 | 681 | 687 | 677 | 680 | -2.72% | 205,900 | 282億7678万 | -3.68% | 194.13 | 2.3 |
| 12/11 | 706 | 708 | 694 | 699 | -0.99% | 151,600 | 290億6686万 | -0.99% | 199.56 | 2.36 |
| 12/10 | 712 | 717 | 703 | 706 | -1.81% | 104,000 | 293億5795万 | -0.14% | 201.55 | 2.39 |
| 12/09 | 713 | 726 | 712 | 719 | +0.28% | 127,500 | 298億9853万 | +1.55% | 205.27 | 2.43 |
| 12/08 | 720 | 729 | 705 | 717 | -1.38% | 189,000 | 298億1536万 | +1.27% | 204.69 | 2.42 |
| 12/07 | 724 | 734 | 722 | 727 | +1.11% | 177,900 | 302億3120万 | +2.25% | 207.55 | 2.46 |
| 12/04 | 718 | 729 | 715 | 719 | -0.96% | 175,700 | 298億9853万 | +0.7% | 205.27 | 2.43 |
| 12/03 | 733 | 739 | 720 | 726 | -1.36% | 146,500 | 301億8962万 | +1.26% | 207.26 | 2.45 |
| 12/02 | 710 | 749 | 707 | 736 | +3.66% | 302,600 | 306億545万 | +2.22% | 210.12 | 2.49 |
| 12/01 | 705 | 720 | 705 | 710 | -0.7% | 161,700 | 295億2428万 | -1.66% | 202.7 | 2.4 |
| 11/30 | 715 | 717 | 699 | 715 | -0.97% | 245,400 | 297億3220万 | -1.24% | 204.12 | 2.42 |
| 11/27 | 734 | 743 | 722 | 722 | -3.22% | 194,500 | 300億2328万 | -0.69% | 206.12 | 2.44 |
| 11/26 | 742 | 758 | 742 | 746 | +0.95% | 293,800 | 310億2129万 | +2.33% | 212.97 | 2.52 |
| 11/25 | 726 | 744 | 722 | 739 | +2.5% | 250,500 | 307億3020万 | +1.23% | 210.98 | 2.5 |
| 11/24 | 711 | 727 | 708 | 721 | +1.84% | 164,700 | 299億8170万 | -1.64% | 205.84 | 2.44 |
| 11/20 | 713 | 714 | 704 | 708 | -0.7% | 129,100 | 294億4111万 | -3.8% | 202.12 | 2.39 |
| 11/19 | 692 | 720 | 683 | 713 | +4.55% | 321,600 | 296億4903万 | -3.65% | 203.55 | 2.41 |
| 11/18 | 682 | 691 | 679 | 682 | +0.74% | 146,100 | 283億5994万 | -8.21% | 194.7 | 2.3 |
| 11/17 | 680 | 684 | 673 | 677 | +1.35% | 119,900 | 281億5202万 | -9.49% | 193.27 | 2.29 |
| 11/16 | 670 | 675 | 666 | 668 | -1.76% | 115,000 | 277億7777万 | -11.41% | 190.71 | 2.26 |
| 11/13 | 683 | 685 | 675 | 680 | -1.31% | 193,100 | 282億7678万 | -10.29% | 194.13 | 2.3 |
| 11/12 | 678 | 692 | 678 | 689 | +0.88% | 153,800 | 286億5103万 | -9.58% | 196.7 | 2.33 |
| 11/11 | 675 | 686 | 675 | 683 | +0.29% | 141,600 | 284億153万 | -10.72% | 194.99 | 2.31 |
| 11/10 | 673 | 681 | 668 | 681 | -0.15% | 176,600 | 283億1836万 | -11.33% | 194.42 | 2.3 |
| 11/09 | 681 | 685 | 672 | 682 | -0.15% | 283,900 | 283億5994万 | -11.54% | 194.7 | 2.3 |
| 11/06 | 701 | 706 | 673 | 683 | -4.34% | 548,700 | 284億153万 | -11.76% | 194.99 | 2.31 |
| 11/05 | 731 | 735 | 704 | 714 | -3.12% | 321,800 | 296億9061万 | -7.99% | 203.84 | 2.41 |
| 11/04 | 742 | 782 | 736 | 737 | +0.41% | 437,300 | 306億4703万 | -5.15% | 210.4 | 2.49 |
