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 | 536 | 538 | 535 | 536 | +0.37% | 700 | 44億7311万 | -0.92% | 10.29 | 1 |
| 03/30 | 531 | 540 | 531 | 534 | -1.11% | 1,200 | 44億5642万 | -1.11% | 10.25 | 1 |
| 03/29 | 520 | 540 | 520 | 540 | -2.7% | 4,600 | 45億649万 | 0% | 10.37 | 1.01 |
| 03/28 | 554 | 555 | 554 | 555 | +0.36% | 9,400 | 46億3168万 | +2.97% | 10.65 | 1.04 |
| 03/25 | 553 | 553 | 553 | 553 | -0.18% | 3,200 | 46億1498万 | +2.98% | 10.62 | 1.04 |
| 03/24 | 553 | 554 | 551 | 554 | 0% | 2,300 | 46億2333万 | +3.55% | 10.63 | 1.04 |
| 03/23 | 552 | 554 | 552 | 554 | +0.36% | 2,900 | 46億2333万 | +3.94% | 10.63 | 1.04 |
| 03/22 | 546 | 553 | 546 | 552 | +1.1% | 1,800 | 46億664万 | +3.95% | 10.6 | 1.03 |
| 03/18 | 550 | 550 | 546 | 546 | -0.73% | 900 | 45億5657万 | +3.21% | 10.48 | 1.02 |
| 03/17 | 546 | 550 | 546 | 550 | +0.18% | 1,200 | 45億8995万 | +4.36% | 10.56 | 1.03 |
| 03/16 | 549 | 550 | 545 | 549 | -0.18% | 1,300 | 45億8160万 | +4.57% | 10.54 | 1.03 |
| 03/15 | 553 | 553 | 533 | 550 | -0.54% | 5,600 | 45億8995万 | +4.96% | 10.56 | 1.03 |
| 03/14 | 551 | 553 | 546 | 553 | +0.36% | 2,400 | 46億1498万 | +5.74% | 10.62 | 1.04 |
| 03/11 | 534 | 553 | 534 | 551 | +2.04% | 3,700 | 45億9829万 | +5.56% | 10.58 | 1.03 |
| 03/10 | 536 | 540 | 536 | 540 | 0% | 400 | 45億649万 | +3.45% | 10.37 | 1.01 |
| 03/09 | 531 | 550 | 531 | 540 | +1.69% | 2,000 | 45億649万 | +3.45% | 10.37 | 1.01 |
| 03/08 | 532 | 532 | 531 | 531 | +0.38% | 600 | 44億3139万 | +1.72% | 10.19 | 1 |
| 03/07 | 530 | 531 | 529 | 529 | -0.19% | 1,700 | 44億1470万 | +1.34% | 10.15 | 0.99 |
| 03/04 | 529 | 530 | 529 | 530 | 0% | 700 | 44億2304万 | +1.53% | 10.17 | 0.99 |
| 03/03 | 530 | 530 | 529 | 530 | 0% | 500 | 44億2304万 | +1.53% | 10.17 | 0.99 |
| 03/02 | 529 | 530 | 529 | 530 | +0.19% | 3,900 | 44億2304万 | +1.73% | 10.17 | 0.99 |
| 03/01 | 531 | 533 | 529 | 529 | -0.75% | 800 | 44億1470万 | +1.54% | 10.15 | 0.99 |
| 02/29 | 528 | 533 | 528 | 533 | +1.14% | 600 | 44億4808万 | +2.3% | 10.23 | 1 |
| 02/26 | 522 | 527 | 522 | 527 | +0.19% | 800 | 43億9800万 | +1.15% | 10.12 | 0.99 |
| 02/25 | 525 | 526 | 522 | 526 | +1.54% | 1,500 | 43億8966万 | +0.96% | 10.1 | 0.99 |
| 02/24 | 517 | 518 | 515 | 518 | -0.19% | 3,400 | 43億2290万 | -0.58% | 9.94 | 0.97 |
| 02/23 | 519 | 519 | 510 | 519 | 0% | 1,400 | 43億3124万 | -0.57% | 9.96 | 0.97 |
| 02/22 | 515 | 519 | 515 | 519 | +2.77% | 400 | 43億3124万 | -0.76% | 9.96 | 0.97 |
| 02/19 | 505 | 505 | 505 | 505 | -1.94% | 200 | 42億1441万 | -3.63% | 9.69 | 0.95 |
| 02/18 | 510 | 515 | 507 | 515 | +2.59% | 700 | 42億9786万 | -2.09% | 9.89 | 0.97 |
| 02/17 | 506 | 508 | 502 | 502 | -0.4% | 1,300 | 41億8937万 | -4.92% | 9.64 | 0.94 |
| 02/16 | 502 | 504 | 502 | 504 | +2.02% | 2,100 | 42億606万 | -4.91% | 9.67 | 0.94 |
| 02/15 | 503 | 505 | 494 | 494 | 0% | 5,700 | 41億2261万 | -7.14% | 9.48 | 0.93 |
| 02/12 | 503 | 503 | 482 | 494 | -2.18% | 8,200 | 41億2261万 | -7.66% | 9.48 | 0.93 |
| 02/10 | 529 | 529 | 501 | 505 | -3.63% | 6,300 | 42億1441万 | -6.13% | 9.69 | 0.95 |
| 02/09 | 525 | 526 | 521 | 524 | -0.95% | 1,200 | 43億7297万 | -2.96% | 10.06 | 0.98 |
| 02/08 | 522 | 529 | 522 | 529 | 0% | 1,000 | 44億1470万 | -2.4% | 10.15 | 0.99 |
| 02/05 | 533 | 533 | 523 | 529 | -2.22% | 2,600 | 44億1470万 | -2.58% | 10.15 | 0.99 |
| 02/04 | 537 | 541 | 534 | 541 | +0.74% | 400 | 45億1484万 | -0.55% | 10.39 | 1.01 |
| 02/03 | 537 | 542 | 536 | 537 | -0.92% | 1,000 | 44億8146万 | -1.47% | 10.31 | 1.01 |
| 02/02 | 535 | 543 | 535 | 542 | +1.31% | 600 | 45億2319万 | -0.73% | 10.4 | 1.02 |
| 02/01 | 530 | 535 | 530 | 535 | +0.56% | 2,500 | 44億6477万 | -2.19% | 10.27 | 1 |
| 01/29 | 525 | 532 | 524 | 532 | +1.53% | 2,300 | 44億3973万 | -2.74% | 10.21 | 1 |
| 01/28 | 522 | 524 | 521 | 524 | 0% | 900 | 43億7297万 | -4.38% | 10.06 | 0.98 |
| 01/27 | 526 | 526 | 515 | 524 | -0.19% | 4,400 | 43億7297万 | -4.73% | 10.06 | 0.98 |
| 01/26 | 528 | 528 | 525 | 525 | -0.57% | 1,000 | 43億8131万 | -4.72% | 10.08 | 0.98 |
| 01/25 | 532 | 532 | 521 | 528 | +0.96% | 4,600 | 44億635万 | -4.35% | 10.14 | 0.99 |
| 01/22 | 510 | 528 | 510 | 523 | +0.58% | 6,000 | 43億6462万 | -5.42% | 10.04 | 0.98 |
| 01/21 | 535 | 535 | 520 | 520 | -3.35% | 4,400 | 43億3959万 | -6.31% | 9.98 | 0.97 |
| 01/20 | 543 | 546 | 538 | 538 | -0.92% | 2,800 | 44億8980万 | -3.41% | 10.33 | 1.01 |
| 01/19 | 545 | 545 | 542 | 543 | -0.37% | 2,500 | 45億3153万 | -2.69% | 10.42 | 1.02 |
| 01/18 | 550 | 550 | 545 | 545 | -1.09% | 2,700 | 45億4822万 | -2.33% | 10.46 | 1.02 |
| 01/15 | 561 | 561 | 550 | 551 | +0.18% | 2,300 | 45億9829万 | -1.43% | 10.58 | 1.03 |
| 01/14 | 555 | 555 | 550 | 550 | -0.9% | 2,700 | 45億8995万 | -1.61% | 10.56 | 1.03 |
| 01/13 | 554 | 560 | 554 | 555 | 0% | 400 | 46億3168万 | -0.89% | 10.65 | 1.04 |
| 01/12 | 556 | 560 | 555 | 555 | -0.54% | 5,300 | 46億3168万 | -0.89% | 10.65 | 1.04 |
| 01/08 | 560 | 560 | 558 | 558 | -0.71% | 1,400 | 46億5671万 | -0.36% | 10.71 | 1.05 |
| 01/07 | 562 | 566 | 560 | 562 | -0.18% | 2,000 | 46億9009万 | +0.36% | 10.79 | 1.05 |
| 01/06 | 569 | 569 | 563 | 563 | 0% | 900 | 46億9844万 | +0.54% | 10.81 | 1.06 |
| 01/05 | 569 | 570 | 563 | 563 | -1.05% | 1,200 | 46億9844万 | +0.54% | 10.81 | 1.06 |
| 01/04 | 565 | 569 | 565 | 569 | +0.71% | 1,600 | 47億4851万 | +1.61% | 10.92 | 1.07 |
| 2015 |
| 12/30 | 562 | 565 | 562 | 565 | +0.53% | 2,300 | 47億1513万 | +0.89% | 10.85 | 1.06 |
| 12/29 | 558 | 562 | 556 | 562 | +0.72% | 1,100 | 46億9009万 | +0.54% | 10.79 | 1.05 |
| 12/28 | 561 | 564 | 555 | 558 | -0.53% | 3,400 | 46億5671万 | -0.18% | 10.71 | 1.05 |
| 12/25 | 566 | 566 | 554 | 561 | +1.08% | 10,800 | 46億8175万 | +0.36% | 10.77 | 1.05 |
| 12/24 | 556 | 559 | 555 | 555 | -0.18% | 3,300 | 46億3168万 | -0.72% | 10.65 | 1.04 |
| 12/22 | 557 | 566 | 556 | 556 | -0.18% | 1,800 | 46億4002万 | -0.54% | 10.67 | 1.04 |
| 12/21 | 555 | 568 | 555 | 557 | 0% | 6,700 | 46億4837万 | -0.36% | 10.69 | 1.04 |
| 12/18 | 555 | 558 | 555 | 557 | +0.18% | 1,700 | 46億4837万 | -0.36% | 10.69 | 1.04 |
| 12/17 | 557 | 558 | 556 | 556 | +0.18% | 1,400 | 46億4002万 | -0.54% | 10.67 | 1.04 |
| 12/16 | 556 | 560 | 555 | 555 | 0% | 2,300 | 46億3168万 | -0.72% | 10.65 | 1.04 |
| 12/15 | 563 | 564 | 555 | 555 | -1.42% | 3,700 | 46億3168万 | -0.89% | 10.65 | 1.04 |
| 12/14 | 572 | 572 | 563 | 563 | -0.35% | 2,300 | 46億9844万 | +0.54% | 10.81 | 1.06 |
| 12/11 | 568 | 570 | 556 | 565 | -0.88% | 6,500 | 47億1513万 | +0.89% | 10.85 | 1.06 |
| 12/10 | 570 | 572 | 566 | 570 | +2.52% | 4,800 | 47億5686万 | +1.79% | 10.94 | 1.07 |
| 12/09 | 564 | 564 | 555 | 556 | -0.18% | 5,500 | 46億4002万 | -0.54% | 10.67 | 1.04 |
| 12/08 | 561 | 562 | 557 | 557 | -0.54% | 6,300 | 46億4837万 | -0.54% | 10.69 | 1.04 |
| 12/07 | 567 | 568 | 560 | 560 | 0% | 7,600 | 46億7340万 | 0% | 10.75 | 1.05 |
| 12/04 | 559 | 562 | 559 | 560 | +0.18% | 4,600 | 46億7340万 | 0% | 10.75 | 1.05 |
| 12/03 | 561 | 566 | 559 | 559 | -0.18% | 4,100 | 46億6506万 | -0.18% | 10.73 | 1.05 |
| 12/02 | 560 | 564 | 560 | 560 | -0.53% | 4,700 | 46億7340万 | 0% | 10.75 | 1.05 |
| 12/01 | 561 | 563 | 561 | 563 | +0.36% | 2,500 | 46億9844万 | +0.54% | 10.81 | 1.06 |
| 11/30 | 559 | 561 | 559 | 561 | +0.18% | 1,700 | 46億8175万 | +0.18% | 10.77 | 1.05 |
| 11/27 | 560 | 561 | 560 | 560 | 0% | 1,400 | 46億7340万 | 0% | 10.75 | 1.05 |
| 11/26 | 558 | 560 | 558 | 560 | +0.18% | 600 | 46億7340万 | 0% | 10.75 | 1.05 |
| 11/25 | 564 | 564 | 557 | 559 | 0% | 2,500 | 46億6506万 | -0.18% | 10.73 | 1.05 |
| 11/24 | 557 | 559 | 556 | 559 | +0.36% | 1,700 | 46億6506万 | -0.18% | 10.73 | 1.05 |
| 11/20 | 557 | 557 | 556 | 557 | +0.18% | 1,100 | 46億4837万 | -0.54% | 10.69 | 1.04 |
| 11/19 | 560 | 562 | 556 | 556 | -0.71% | 1,200 | 46億4002万 | -0.71% | 10.67 | 1.04 |
| 11/18 | 561 | 561 | 557 | 560 | +0.54% | 1,300 | 46億7340万 | 0% | 10.75 | 1.05 |
| 11/17 | 558 | 560 | 557 | 557 | -0.18% | 1,100 | 46億4837万 | -0.54% | 10.69 | 1.04 |
| 11/16 | 556 | 558 | 556 | 558 | 0% | 400 | 46億5671万 | -0.36% | 10.71 | 1.05 |
| 11/13 | 555 | 558 | 554 | 558 | +0.36% | 1,500 | 46億5671万 | -0.36% | 10.71 | 1.05 |
| 11/12 | 559 | 562 | 556 | 556 | -0.54% | 500 | 46億4002万 | -0.71% | 10.67 | 1.04 |
| 11/11 | 555 | 560 | 552 | 559 | -0.18% | 2,200 | 46億6506万 | -0.18% | 10.73 | 1.05 |
| 11/10 | 555 | 560 | 555 | 560 | +0.18% | 4,200 | 46億7340万 | 0% | 10.75 | 1.05 |
| 11/09 | 560 | 560 | 556 | 559 | -0.71% | 3,000 | 46億6506万 | -0.18% | 10.73 | 1.05 |
| 11/06 | 566 | 566 | 560 | 563 | -0.35% | 1,600 | 46億9844万 | +0.54% | 10.81 | 1.06 |
| 11/05 | 559 | 570 | 558 | 565 | +0.36% | 2,300 | 47億1513万 | +1.07% | 10.85 | 1.06 |
| 11/04 | 559 | 563 | 558 | 563 | +0.72% | 600 | 46億9844万 | +0.72% | 10.81 | 1.06 |
