株価チャート
2015/10/28～2016/03/31
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 | 467 | 467 | 460 | 460 | 0% | 400 | 52億4400万 | +1.1% | 17.18 | 0.69 |
| 03/30 | 460 | 460 | 460 | 460 | 0% | 400 | 52億4400万 | +1.32% | 17.18 | 0.69 |
| 03/29 | 460 | 460 | 460 | 460 | -1.92% | 100 | 52億4400万 | +1.55% | 17.18 | 0.69 |
| 03/28 | 478 | 478 | 465 | 469 | 0% | 2,200 | 53億4660万 | +3.76% | 17.52 | 0.7 |
| 03/25 | 469 | 469 | 469 | 469 | +0.43% | 1,600 | 53億4660万 | +3.99% | 17.52 | 0.7 |
| 03/24 | 465 | 467 | 465 | 467 | +0.65% | 500 | 53億2380万 | +3.78% | 17.44 | 0.7 |
| 03/23 | 465 | 465 | 464 | 464 | +1.31% | 2,300 | 52億8960万 | +3.34% | 17.33 | 0.69 |
| 03/22 | 458 | 458 | 457 | 458 | +0.22% | 900 | 52億2120万 | +2.23% | 17.11 | 0.68 |
| 03/18 | 460 | 460 | 457 | 457 | -0.65% | 1,100 | 52億980万 | +2.01% | 17.07 | 0.68 |
| 03/17 | 467 | 468 | 460 | 460 | -1.92% | 600 | 52億4400万 | +2.68% | 17.18 | 0.69 |
| 03/15 | 457 | 469 | 449 | 469 | +1.96% | 1,600 | 53億4660万 | +4.69% | 17.52 | 0.7 |
| 03/14 | 460 | 466 | 458 | 460 | +0.66% | 2,200 | 52億4400万 | +2.68% | 17.18 | 0.69 |
| 03/11 | 457 | 457 | 457 | 457 | +1.33% | 500 | 52億980万 | +2.01% | 17.07 | 0.68 |
| 03/10 | 446 | 451 | 446 | 451 | +0.45% | 700 | 51億4140万 | +0.67% | 16.85 | 0.67 |
| 03/09 | 440 | 449 | 440 | 449 | +1.81% | 2,800 | 51億1860万 | +0.22% | 16.77 | 0.67 |
| 03/08 | 444 | 444 | 439 | 441 | -0.68% | 3,000 | 50億2740万 | -1.78% | 16.47 | 0.66 |
| 03/07 | 456 | 456 | 444 | 444 | -2.63% | 12,000 | 50億6160万 | -1.55% | 16.58 | 0.66 |
| 03/04 | 450 | 456 | 450 | 456 | +0.66% | 200 | 51億9840万 | +0.88% | 17.03 | 0.68 |
| 03/03 | 447 | 453 | 447 | 453 | +1.34% | 200 | 51億6420万 | +0.22% | 16.92 | 0.68 |
| 03/02 | 453 | 453 | 446 | 447 | -0.45% | 1,000 | 50億9580万 | -1.32% | 16.7 | 0.67 |
| 02/29 | 464 | 464 | 449 | 449 | +1.58% | 2,900 | 51億1860万 | -0.88% | 16.77 | 0.67 |
| 02/26 | 440 | 442 | 440 | 442 | +0.45% | 1,800 | 50億3880万 | -2.64% | 16.51 | 0.66 |
| 02/25 | 441 | 441 | 440 | 440 | -0.23% | 3,700 | 50億1600万 | -3.3% | 16.44 | 0.66 |
| 02/24 | 441 | 445 | 435 | 441 | -0.68% | 2,100 | 50億2740万 | -3.29% | 16.47 | 0.66 |
| 02/23 | 442 | 444 | 436 | 444 | +0.68% | 1,800 | 50億6160万 | -2.84% | 16.58 | 0.66 |
| 02/22 | 435 | 441 | 435 | 441 | +1.15% | 700 | 50億2740万 | -3.71% | 16.47 | 0.66 |
| 02/19 | 441 | 441 | 435 | 436 | -1.58% | 3,000 | 49億7040万 | -5.01% | 16.29 | 0.65 |
| 02/18 | 445 | 449 | 436 | 443 | -0.89% | 2,700 | 50億5020万 | -3.7% | 16.55 | 0.66 |
| 02/17 | 435 | 449 | 435 | 447 | +2.76% | 1,300 | 50億9580万 | -3.04% | 16.7 | 0.67 |
| 02/16 | 435 | 450 | 435 | 435 | -1.81% | 2,300 | 49億5900万 | -5.84% | 16.25 | 0.65 |
| 02/15 | 450 | 450 | 443 | 443 | +0.68% | 1,700 | 50億5020万 | -4.53% | 16.55 | 0.66 |
| 02/12 | 421 | 440 | 420 | 440 | -2.87% | 5,200 | 50億1600万 | -5.58% | 16.44 | 0.66 |
| 02/10 | 454 | 454 | 450 | 453 | -0.22% | 1,200 | 51億6420万 | -3.21% | 16.92 | 0.68 |
| 02/09 | 457 | 457 | 453 | 454 | -1.3% | 1,400 | 51億7560万 | -3.2% | 16.96 | 0.68 |
| 02/08 | 460 | 462 | 460 | 460 | -0.43% | 1,300 | 52億4400万 | -2.13% | 17.18 | 0.69 |
| 02/05 | 461 | 462 | 461 | 462 | -0.86% | 400 | 52億6680万 | -1.91% | 17.26 | 0.69 |
| 02/04 | 459 | 466 | 459 | 466 | +1.08% | 400 | 53億1240万 | -1.06% | 17.41 | 0.69 |
| 02/03 | 459 | 461 | 459 | 461 | +0.22% | 1,400 | 52億5540万 | -2.33% | 17.22 | 0.69 |
| 02/02 | 479 | 479 | 458 | 460 | -3.97% | 11,400 | 52億4400万 | -2.75% | 17.18 | 0.69 |
| 02/01 | 483 | 483 | 475 | 479 | +1.48% | 1,100 | 54億6060万 | +1.05% | 17.89 | 0.71 |
| 01/29 | 465 | 472 | 465 | 472 | +0.43% | 1,200 | 53億8080万 | -0.42% | 17.63 | 0.7 |
| 01/28 | 464 | 470 | 464 | 470 | +0.43% | 400 | 53億5800万 | -1.05% | 17.56 | 0.7 |
| 01/27 | 476 | 476 | 468 | 468 | +1.08% | 1,700 | 53億3520万 | -1.47% | 17.48 | 0.7 |
| 01/26 | 463 | 463 | 463 | 463 | 0% | 400 | 52億7820万 | -2.73% | 17.29 | 0.69 |
| 01/25 | 474 | 474 | 461 | 463 | -1.07% | 2,300 | 52億7820万 | -2.73% | 17.29 | 0.69 |
| 01/22 | 461 | 468 | 461 | 468 | +1.52% | 3,000 | 53億3520万 | -2.09% | 17.48 | 0.7 |
| 01/21 | 461 | 461 | 461 | 461 | -1.28% | 200 | 52億5540万 | -3.56% | 17.22 | 0.69 |
| 01/20 | 471 | 471 | 467 | 467 | -1.06% | 1,200 | 53億2380万 | -2.51% | 17.44 | 0.7 |
| 01/19 | 471 | 472 | 470 | 472 | +0.43% | 900 | 53億8080万 | -1.67% | 17.63 | 0.7 |
| 01/18 | 470 | 470 | 470 | 470 | +0.43% | 500 | 53億5800万 | -2.08% | 17.56 | 0.7 |
| 01/15 | 470 | 470 | 468 | 468 | +0.86% | 700 | 53億3520万 | -2.7% | 17.48 | 0.7 |
| 01/14 | 464 | 464 | 456 | 464 | -1.49% | 2,400 | 52億8960万 | -3.73% | 17.33 | 0.69 |
| 01/13 | 460 | 477 | 460 | 471 | +1.07% | 1,400 | 53億6940万 | -2.48% | 17.59 | 0.7 |
| 01/12 | 481 | 481 | 466 | 466 | -3.12% | 4,100 | 53億1240万 | -3.72% | 17.41 | 0.69 |
| 01/07 | 489 | 489 | 481 | 481 | -1.64% | 1,400 | 54億8340万 | -0.82% | 17.97 | 0.72 |
| 01/05 | 480 | 489 | 480 | 489 | +1.66% | 1,100 | 55億7460万 | +0.82% | 18.27 | 0.73 |
| 01/04 | 484 | 484 | 481 | 481 | -0.62% | 400 | 54億8340万 | -1.03% | 17.97 | 0.72 |
| 2015 |
| 12/30 | 488 | 488 | 484 | 484 | +0.21% | 300 | 55億1760万 | -0.21% | 18.08 | 0.72 |
| 12/29 | 490 | 490 | 483 | 483 | +0.63% | 900 | 55億620万 | -0.41% | 18.04 | 0.72 |
| 12/28 | 480 | 480 | 480 | 480 | 0% | 1,200 | 54億7200万 | -1.03% | 17.93 | 0.72 |
| 12/25 | 477 | 482 | 477 | 480 | -0.41% | 3,800 | 54億7200万 | -1.03% | 17.93 | 0.72 |
| 12/24 | 485 | 485 | 482 | 482 | -0.62% | 1,900 | 54億9480万 | -0.62% | 18 | 0.72 |
| 12/22 | 489 | 489 | 485 | 485 | 0% | 1,800 | 55億2900万 | 0% | 18.12 | 0.72 |
| 12/21 | 488 | 488 | 485 | 485 | +0.21% | 1,500 | 55億2900万 | 0% | 18.12 | 0.72 |
| 12/18 | 482 | 484 | 482 | 484 | +0.62% | 1,000 | 55億1760万 | -0.21% | 18.08 | 0.72 |
| 12/17 | 483 | 483 | 481 | 481 | -0.21% | 5,400 | 54億8340万 | -0.82% | 17.97 | 0.72 |
| 12/16 | 482 | 487 | 482 | 482 | 0% | 1,800 | 54億9480万 | -0.82% | 18 | 0.72 |
| 12/15 | 482 | 482 | 482 | 482 | -0.21% | 600 | 54億9480万 | -0.82% | 18 | 0.72 |
| 12/14 | 490 | 490 | 481 | 483 | -1.23% | 2,800 | 55億620万 | -0.82% | 18.04 | 0.72 |
| 12/11 | 490 | 490 | 489 | 489 | +1.45% | 1,800 | 55億7460万 | +0.41% | 18.27 | 0.73 |
| 12/10 | 487 | 487 | 481 | 482 | +0.21% | 3,200 | 54億9480万 | -1.03% | 18 | 0.72 |
| 12/09 | 485 | 488 | 481 | 481 | -0.82% | 2,500 | 54億8340万 | -1.23% | 17.97 | 0.72 |
| 12/08 | 498 | 498 | 482 | 485 | -1.02% | 5,800 | 55億2900万 | -0.41% | 18.12 | 0.72 |
| 12/07 | 487 | 492 | 487 | 490 | +1.03% | 600 | 55億8600万 | +0.62% | 18.3 | 0.73 |
| 12/04 | 495 | 495 | 485 | 485 | -0.82% | 3,700 | 55億2900万 | -0.41% | 18.12 | 0.72 |
| 12/03 | 490 | 490 | 489 | 489 | -0.2% | 1,500 | 55億7460万 | +0.41% | 18.27 | 0.73 |
| 12/02 | 490 | 490 | 490 | 490 | -1.61% | 500 | 55億8600万 | +0.62% | 18.3 | 0.73 |
| 12/01 | 492 | 500 | 485 | 498 | +2.68% | 4,000 | 56億7720万 | +2.26% | 18.6 | 0.74 |
| 11/30 | 491 | 492 | 485 | 485 | -2.02% | 1,800 | 55億2900万 | -0.21% | 18.12 | 0.72 |
| 11/27 | 497 | 497 | 495 | 495 | -0.4% | 1,000 | 56億4300万 | +1.85% | 18.49 | 0.74 |
| 11/26 | 488 | 497 | 488 | 497 | +3.54% | 2,800 | 56億6580万 | +2.26% | 18.56 | 0.74 |
| 11/25 | 478 | 485 | 478 | 480 | 0% | 4,600 | 54億7200万 | -1.23% | 17.93 | 0.72 |
| 11/24 | 482 | 482 | 480 | 480 | -0.41% | 1,700 | 54億7200万 | -1.23% | 17.93 | 0.72 |
| 11/20 | 478 | 482 | 478 | 482 | +0.63% | 1,000 | 54億9480万 | -0.82% | 18 | 0.72 |
| 11/19 | 481 | 483 | 479 | 479 | -0.21% | 1,500 | 54億6060万 | -1.64% | 17.89 | 0.71 |
| 11/18 | 477 | 480 | 477 | 480 | 0% | 1,600 | 54億7200万 | -1.44% | 17.93 | 0.72 |
| 11/17 | 482 | 482 | 477 | 480 | +0.21% | 1,500 | 54億7200万 | -1.64% | 17.93 | 0.72 |
| 11/16 | 487 | 487 | 470 | 479 | -2.44% | 8,200 | 54億6060万 | -1.84% | 17.89 | 0.71 |
| 11/13 | 488 | 492 | 488 | 491 | 0% | 1,900 | 55億9740万 | +0.41% | 18.34 | 0.73 |
| 11/12 | 487 | 496 | 486 | 491 | +0.61% | 5,300 | 55億9740万 | +0.41% | 18.34 | 0.73 |
| 11/11 | 490 | 490 | 488 | 488 | -0.61% | 1,900 | 55億6320万 | -0.41% | 18.23 | 0.73 |
| 11/10 | 496 | 496 | 491 | 491 | -0.41% | 1,200 | 55億9740万 | +0.2% | 18.34 | 0.73 |
| 11/09 | 489 | 493 | 488 | 493 | +1.44% | 3,600 | 56億2020万 | +0.61% | 18.41 | 0.73 |
| 11/06 | 485 | 486 | 485 | 486 | -0.41% | 1,600 | 55億4040万 | -0.61% | 18.15 | 0.72 |
| 11/05 | 488 | 488 | 488 | 488 | 0% | 100 | 55億6320万 | -0.2% | 18.23 | 0.73 |
| 11/04 | 488 | 490 | 488 | 488 | -0.41% | 1,000 | 55億6320万 | -0.2% | 18.23 | 0.73 |
| 11/02 | 485 | 497 | 485 | 490 | +1.03% | 3,200 | 55億8600万 | 0% | 18.3 | 0.73 |
| 10/30 | 488 | 488 | 485 | 485 | -0.61% | 200 | 55億2900万 | -1.42% | 18.12 | 0.72 |
| 10/29 | 488 | 488 | 488 | 488 | +0.83% | 400 | 55億6320万 | -1.01% | 18.23 | 0.73 |
| 10/28 | 484 | 484 | 484 | 484 | -0.82% | 700 | 55億1760万 | -2.22% | 18.08 | 0.72 |
