株価チャート
2015/12/18～2016/05/19
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 |
| 05/19 | 1,020 | 1,048 | 1,010 | 1,014 | -0.39% | 6,100 | 188億5026万 | +0.8% | 75.18 | 1.96 |
| 05/18 | 1,060 | 1,060 | 1,007 | 1,018 | -3.87% | 8,500 | 189億2462万 | +1.39% | 75.48 | 1.97 |
| 05/17 | 1,038 | 1,059 | 1,031 | 1,059 | +3.22% | 14,600 | 196億8681万 | +5.79% | 78.52 | 2.05 |
| 05/16 | 1,009 | 1,031 | 1,009 | 1,026 | +1.79% | 9,900 | 190億7334万 | +3.01% | 76.07 | 1.99 |
| 05/13 | 1,012 | 1,015 | 1,005 | 1,008 | -0.3% | 6,100 | 187億3872万 | +1.51% | 74.74 | 1.95 |
| 05/12 | 1,010 | 1,011 | 1,005 | 1,011 | 0% | 4,200 | 187億9449万 | +1.92% | 74.96 | 1.96 |
| 05/11 | 1,010 | 1,012 | 1,010 | 1,011 | -0.2% | 2,600 | 187億9449万 | +2.12% | 74.96 | 1.96 |
| 05/10 | 1,015 | 1,015 | 1,003 | 1,013 | -0.1% | 9,300 | 188億3167万 | +2.32% | 75.11 | 1.96 |
| 05/09 | 1,006 | 1,017 | 1,005 | 1,014 | +2.32% | 4,800 | 188億5026万 | +2.42% | 75.18 | 1.96 |
| 05/06 | 1,010 | 1,022 | 988 | 991 | -1.29% | 4,200 | 184億2269万 | +0.1% | 73.48 | 1.92 |
| 05/02 | 1,000 | 1,016 | 1,000 | 1,004 | -1.67% | 7,100 | 186億6436万 | +1.31% | 74.44 | 1.95 |
| 04/28 | 1,030 | 1,030 | 1,018 | 1,021 | -0.39% | 9,200 | 189億8039万 | +3.13% | 75.7 | 1.98 |
| 04/27 | 1,020 | 1,029 | 1,014 | 1,025 | +0.69% | 5,900 | 190億5475万 | +3.74% | 76 | 1.99 |
| 04/26 | 1,020 | 1,020 | 1,010 | 1,018 | +1.6% | 2,600 | 189億2462万 | +3.25% | 75.48 | 1.97 |
| 04/25 | 1,030 | 1,030 | 981 | 1,002 | -2.72% | 8,900 | 186億2718万 | +1.73% | 74.29 | 1.94 |
| 04/22 | 1,019 | 1,030 | 1,010 | 1,030 | +1.08% | 8,900 | 191億4770万 | +4.78% | 76.37 | 2 |
| 04/21 | 1,009 | 1,022 | 1,008 | 1,019 | +1.39% | 5,400 | 189億4321万 | +3.77% | 75.55 | 1.97 |
| 04/20 | 997 | 1,027 | 997 | 1,005 | +0.8% | 23,400 | 186億8295万 | +2.45% | 74.51 | 1.95 |
| 04/19 | 981 | 997 | 981 | 997 | +1.63% | 3,500 | 185億3423万 | +1.63% | 73.92 | 1.93 |
| 04/18 | 988 | 994 | 971 | 981 | -0.71% | 3,900 | 182億3679万 | +0.1% | 72.74 | 1.9 |
| 04/15 | 982 | 989 | 981 | 988 | +0.71% | 4,500 | 183億6692万 | +0.82% | 73.25 | 1.91 |
| 04/14 | 974 | 981 | 970 | 981 | +0.72% | 7,100 | 182億3679万 | +0.31% | 72.74 | 1.9 |
| 04/13 | 975 | 980 | 974 | 974 | 0% | 1,500 | 181億666万 | -0.2% | 72.22 | 1.89 |
| 04/12 | 970 | 980 | 967 | 974 | +0.41% | 3,600 | 181億666万 | -0.1% | 72.22 | 1.89 |
| 04/11 | 966 | 976 | 956 | 970 | +1.68% | 2,700 | 180億3230万 | -0.31% | 71.92 | 1.88 |
| 04/08 | 935 | 964 | 935 | 954 | +1.27% | 7,400 | 177億3486万 | -1.95% | 70.73 | 1.85 |
| 04/07 | 950 | 958 | 941 | 942 | 0% | 4,200 | 175億1178万 | -3.38% | 69.84 | 1.82 |
| 04/06 | 962 | 964 | 939 | 942 | -1.05% | 4,500 | 175億1178万 | -3.48% | 69.84 | 1.82 |
| 04/05 | 980 | 980 | 949 | 952 | -3.25% | 10,800 | 176億9768万 | -2.46% | 70.58 | 1.84 |
| 04/04 | 975 | 996 | 959 | 984 | +1.97% | 9,800 | 182億9256万 | +0.82% | 72.96 | 1.91 |
| 04/01 | 1,000 | 1,012 | 965 | 965 | -3.21% | 11,200 | 179億3935万 | -0.72% | 71.55 | 1.87 |
| 03/31 | 1,020 | 1,020 | 997 | 997 | -1.48% | 6,700 | 185億3423万 | +2.89% | 73.92 | 1.93 |
| 03/30 | 1,025 | 1,029 | 1,012 | 1,012 | -0.49% | 7,300 | 188億1308万 | +5.09% | 75.03 | 1.96 |
| 03/29 | 1,010 | 1,017 | 1,000 | 1,017 | +0.39% | 6,300 | 189億603万 | +6.27% | 75.4 | 1.97 |
| 03/28 | 993 | 1,013 | 982 | 1,013 | +2.01% | 14,900 | 188億3167万 | +6.52% | 75.11 | 1.96 |
| 03/25 | 978 | 997 | 978 | 993 | +2.69% | 4,500 | 184億5987万 | +5.08% | 73.62 | 1.92 |
| 03/24 | 975 | 975 | 964 | 967 | -1.83% | 9,100 | 179億7653万 | +2.87% | 71.7 | 1.87 |
| 03/23 | 983 | 985 | 976 | 985 | +1.23% | 3,200 | 183億1115万 | +5.24% | 73.03 | 1.91 |
| 03/22 | 963 | 973 | 963 | 973 | +1.04% | 9,100 | 180億8807万 | +4.51% | 72.14 | 1.88 |
| 03/18 | 1,004 | 1,004 | 960 | 963 | -3.12% | 7,300 | 179億217万 | +3.88% | 71.4 | 1.87 |
| 03/17 | 1,000 | 1,012 | 990 | 994 | 0% | 7,700 | 184億7846万 | +7.81% | 73.7 | 1.93 |
| 03/16 | 1,000 | 1,008 | 994 | 994 | -0.8% | 5,000 | 184億7846万 | +8.52% | 73.7 | 1.93 |
| 03/15 | 991 | 1,012 | 987 | 1,002 | +1.11% | 17,000 | 186億2718万 | +9.99% | 74.29 | 1.94 |
| 03/14 | 980 | 998 | 977 | 991 | +1.75% | 4,700 | 184億2269万 | +9.38% | 73.48 | 1.92 |
| 03/11 | 941 | 976 | 941 | 974 | +3.18% | 13,500 | 181億666万 | +8.1% | 72.22 | 1.89 |
| 03/10 | 940 | 948 | 940 | 944 | +1.18% | 3,800 | 175億4896万 | +5.24% | 69.99 | 1.83 |
| 03/09 | 933 | 936 | 931 | 933 | 0% | 3,000 | 173億4447万 | +4.36% | 69.18 | 1.81 |
| 03/08 | 937 | 941 | 931 | 933 | -0.74% | 5,600 | 173億4447万 | +4.6% | 69.18 | 1.81 |
| 03/07 | 972 | 982 | 938 | 940 | -2.19% | 7,600 | 174億7460万 | +5.62% | 69.7 | 1.82 |
| 03/04 | 985 | 986 | 940 | 961 | -3.13% | 10,900 | 178億6499万 | +8.34% | 71.25 | 1.86 |
| 03/03 | 969 | 993 | 969 | 992 | +0.81% | 8,100 | 184億4128万 | +12.34% | 73.55 | 1.92 |
| 03/02 | 948 | 996 | 948 | 984 | +4.57% | 13,500 | 182億9256万 | +12.2% | 72.96 | 1.91 |
| 03/01 | 937 | 950 | 937 | 941 | +0.43% | 6,700 | 174億9319万 | +7.54% | 69.77 | 1.82 |
| 02/29 | 910 | 950 | 910 | 937 | +3.77% | 16,500 | 174億1883万 | +7.09% | 69.47 | 1.82 |
| 02/26 | 879 | 903 | 879 | 903 | +3.79% | 8,100 | 167億8677万 | +3.32% | 66.95 | 1.75 |
| 02/25 | 865 | 876 | 862 | 870 | +1.16% | 14,200 | 161億7330万 | -0.23% | 64.51 | 1.69 |
| 02/24 | 860 | 876 | 859 | 860 | -0.58% | 7,800 | 159億8740万 | -1.49% | 63.76 | 1.67 |
| 02/23 | 863 | 876 | 860 | 865 | +0.23% | 6,800 | 160億8035万 | -1.03% | 64.13 | 1.68 |
| 02/22 | 863 | 882 | 860 | 863 | 0% | 15,200 | 160億4317万 | -1.6% | 63.99 | 1.67 |
| 02/19 | 867 | 875 | 862 | 863 | -0.35% | 8,900 | 160億4317万 | -1.93% | 63.99 | 1.67 |
| 02/18 | 876 | 876 | 860 | 866 | +0.58% | 6,900 | 160億9894万 | -2.04% | 64.21 | 1.68 |
| 02/17 | 872 | 872 | 855 | 861 | -1.03% | 6,200 | 160億599万 | -3.15% | 63.84 | 1.67 |
| 02/16 | 879 | 891 | 870 | 870 | -0.34% | 11,300 | 161億7330万 | -2.58% | 64.51 | 1.69 |
| 02/15 | 869 | 874 | 854 | 873 | +5.82% | 11,500 | 162億2907万 | -2.78% | 64.73 | 1.69 |
| 02/12 | 855 | 862 | 821 | 825 | -4.18% | 27,100 | 153億3675万 | -8.64% | 61.17 | 1.6 |
| 02/10 | 880 | 884 | 861 | 861 | -0.46% | 14,800 | 160億599万 | -5.38% | 63.84 | 1.67 |
| 02/09 | 867 | 884 | 864 | 865 | -1.59% | 8,000 | 160億8035万 | -5.46% | 64.13 | 1.68 |
| 02/08 | 868 | 880 | 866 | 879 | +1.5% | 5,400 | 163億4061万 | -4.46% | 65.17 | 1.7 |
| 02/05 | 873 | 873 | 862 | 866 | +0.12% | 4,300 | 160億9894万 | -6.38% | 64.21 | 1.68 |
| 02/04 | 865 | 875 | 864 | 865 | -0.57% | 4,900 | 160億8035万 | -7.19% | 64.13 | 1.68 |
| 02/03 | 870 | 872 | 862 | 870 | -0.68% | 6,100 | 161億7330万 | -7.45% | 64.51 | 1.69 |
| 02/02 | 880 | 880 | 867 | 876 | -0.68% | 9,200 | 162億8484万 | -7.69% | 64.95 | 1.7 |
| 02/01 | 888 | 888 | 878 | 882 | +0.57% | 7,700 | 163億9638万 | -7.74% | 65.39 | 1.71 |
| 01/29 | 871 | 878 | 858 | 877 | +2.21% | 16,500 | 163億343万 | -9.12% | 65.02 | 1.7 |
| 01/28 | 856 | 867 | 854 | 858 | +0.23% | 13,100 | 159億5022万 | -11.82% | 63.62 | 1.66 |
| 01/27 | 871 | 886 | 855 | 856 | -8.15% | 58,500 | 159億1304万 | -12.83% | 63.47 | 1.66 |
| 01/26 | 941 | 941 | 931 | 932 | -0.96% | 3,100 | 173億2588万 | -5.86% | 69.1 | 1.81 |
| 01/25 | 905 | 955 | 905 | 941 | +5.38% | 8,100 | 174億9319万 | -5.33% | 69.77 | 1.82 |
| 01/22 | 875 | 898 | 875 | 893 | +3% | 9,300 | 166億87万 | -10.52% | 66.21 | 1.73 |
| 01/21 | 867 | 896 | 867 | 867 | -1.59% | 11,400 | 161億1753万 | -13.65% | 64.28 | 1.68 |
| 01/20 | 891 | 905 | 880 | 881 | -1.12% | 16,300 | 163億7779万 | -12.86% | 65.32 | 1.71 |
| 01/19 | 941 | 941 | 882 | 891 | -5.11% | 10,800 | 165億6369万 | -12.39% | 66.06 | 1.73 |
| 01/18 | 949 | 968 | 930 | 939 | -1.05% | 7,800 | 174億5601万 | -8.39% | 69.62 | 1.82 |
| 01/15 | 984 | 984 | 947 | 949 | -1.76% | 7,300 | 176億4191万 | -7.95% | 70.36 | 1.84 |
| 01/14 | 992 | 992 | 939 | 966 | -1.73% | 16,000 | 179億5794万 | -7.03% | 71.62 | 1.87 |
| 01/13 | 980 | 992 | 976 | 983 | +1.13% | 7,300 | 182億7397万 | -6.02% | 72.88 | 1.9 |
| 01/12 | 991 | 993 | 970 | 972 | -1.82% | 13,600 | 180億6948万 | -7.69% | 72.07 | 1.88 |
| 01/08 | 996 | 998 | 989 | 990 | -0.4% | 9,900 | 184億410万 | -6.52% | 73.4 | 1.92 |
| 01/07 | 1,000 | 1,007 | 991 | 994 | +0.1% | 5,200 | 184億7846万 | -6.75% | 73.7 | 1.93 |
| 01/06 | 988 | 1,009 | 988 | 993 | -0.1% | 7,100 | 184億5987万 | -7.46% | 73.62 | 1.92 |
| 01/05 | 991 | 1,003 | 988 | 994 | +0.3% | 8,700 | 184億7846万 | -7.96% | 73.7 | 1.93 |
| 01/04 | 1,007 | 1,009 | 988 | 991 | -1.88% | 16,200 | 184億2269万 | -8.83% | 73.48 | 1.92 |
| 2015 |
| 12/30 | 1,039 | 1,039 | 1,003 | 1,010 | -2.79% | 23,800 | 187億7590万 | -7.68% | 74.89 | 1.96 |
| 12/29 | 1,059 | 1,069 | 1,022 | 1,039 | -1.98% | 9,100 | 193億1501万 | -5.55% | 77.04 | 2.01 |
| 12/28 | 1,074 | 1,098 | 1,057 | 1,060 | -2.48% | 6,200 | 197億540万 | -4.07% | 78.59 | 2.05 |
| 12/25 | 1,033 | 1,100 | 1,030 | 1,087 | +2.26% | 12,200 | 202億733万 | -1.98% | 80.59 | 2.11 |
| 12/24 | 1,101 | 1,101 | 1,063 | 1,063 | -2.57% | 4,100 | 197億6117万 | -4.32% | 78.81 | 2.06 |
| 12/22 | 1,102 | 1,102 | 1,087 | 1,091 | -0.18% | 6,600 | 202億8169万 | -2.15% | 80.89 | 2.11 |
| 12/21 | 1,081 | 1,102 | 1,075 | 1,093 | +1.11% | 14,800 | 203億1887万 | -2.15% | 81.04 | 2.12 |
| 12/18 | 1,060 | 1,086 | 1,059 | 1,081 | +1.98% | 9,500 | 200億9579万 | -3.48% | 80.15 | 2.09 |
