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 | 772 | 778 | 762 | 764 | +2.14% | 4,923,800 | 4895億9486万 | +0.53% | 16.2 | 1.11 |
| 03/30 | 763 | 771 | 746 | 748 | -1.71% | 2,899,400 | 4793億4156万 | -1.19% | 15.86 | 1.09 |
| 03/29 | 748 | 761 | 744 | 761 | +1.47% | 2,746,600 | 4876億7237万 | +0.79% | 16.13 | 1.11 |
| 03/28 | 748 | 755 | 740 | 750 | +0.81% | 2,605,900 | 4806億2323万 | -0.4% | 15.9 | 1.09 |
| 03/25 | 735 | 747 | 732 | 744 | +0.54% | 3,117,900 | 4767億7824万 | -0.93% | 15.77 | 1.08 |
| 03/24 | 754 | 760 | 737 | 740 | -2.37% | 3,753,700 | 4742億1492万 | -1.2% | 15.69 | 1.08 |
| 03/23 | 761 | 768 | 757 | 758 | -0.52% | 3,422,600 | 4857億4987万 | +1.61% | 16.07 | 1.1 |
| 03/22 | 765 | 769 | 751 | 762 | 0% | 4,809,100 | 4883億1320万 | +2.42% | 16.15 | 1.11 |
| 03/18 | 765 | 771 | 754 | 762 | -1.3% | 4,428,000 | 4883億1320万 | +3.11% | 16.15 | 1.11 |
| 03/17 | 777 | 782 | 761 | 772 | -0.64% | 3,497,100 | 4947億2151万 | +5.32% | 16.36 | 1.12 |
| 03/16 | 784 | 789 | 773 | 777 | -1.65% | 3,052,400 | 4979億2566万 | +6.73% | 16.47 | 1.13 |
| 03/15 | 805 | 810 | 781 | 790 | -1.5% | 4,717,300 | 5062億5646万 | +9.27% | 16.75 | 1.15 |
| 03/14 | 790 | 806 | 788 | 802 | +3.22% | 3,789,400 | 5139億4644万 | +11.39% | 17 | 1.17 |
| 03/11 | 752 | 780 | 751 | 777 | +1.3% | 4,467,500 | 4979億2566万 | +8.52% | 16.47 | 1.13 |
| 03/10 | 783 | 784 | 759 | 767 | -1.03% | 3,142,100 | 4915億1735万 | +7.27% | 16.26 | 1.11 |
| 03/09 | 773 | 782 | 768 | 775 | +0.52% | 4,820,500 | 4966億4400万 | +8.7% | 16.43 | 1.13 |
| 03/08 | 765 | 777 | 757 | 771 | +0.39% | 4,189,400 | 4940億8068万 | +8.13% | 16.34 | 1.12 |
| 03/07 | 772 | 777 | 758 | 768 | -1.03% | 2,849,200 | 4921億5818万 | +7.41% | 16.28 | 1.12 |
| 03/04 | 766 | 784 | 762 | 776 | +0.39% | 3,417,200 | 4972億8483万 | +8.38% | 16.45 | 1.13 |
| 03/03 | 757 | 777 | 756 | 773 | +1.71% | 3,449,600 | 4953億6234万 | +8.57% | 16.39 | 1.12 |
| 03/02 | 745 | 766 | 744 | 760 | +4.4% | 4,183,700 | 4870億3154万 | +7.19% | 16.11 | 1.1 |
| 03/01 | 709 | 736 | 706 | 728 | +1.96% | 3,458,400 | 4665億2494万 | +3.12% | 15.43 | 1.06 |
| 02/29 | 737 | 739 | 714 | 714 | -2.19% | 3,129,000 | 4575億5331万 | +1.42% | 15.14 | 1.04 |
| 02/26 | 731 | 743 | 722 | 730 | -0.27% | 3,540,100 | 4678億661万 | +3.99% | 15.47 | 1.06 |
| 02/25 | 706 | 738 | 705 | 732 | +5.78% | 5,064,800 | 4690億8827万 | +4.87% | 15.52 | 1.06 |
| 02/24 | 680 | 703 | 677 | 692 | -0.29% | 2,566,500 | 4434億5503万 | -0.43% | 14.67 | 1.01 |
| 02/23 | 709 | 711 | 690 | 694 | -1.84% | 2,651,900 | 4447億3669万 | -0.14% | 14.71 | 1.01 |
| 02/22 | 700 | 719 | 691 | 707 | +0.71% | 3,763,300 | 4530億6749万 | +1.73% | 14.99 | 1.03 |
| 02/19 | 688 | 707 | 683 | 702 | +1.59% | 3,051,500 | 4498億6334万 | +1.01% | 14.88 | 1.02 |
| 02/18 | 695 | 703 | 687 | 691 | +2.22% | 3,555,000 | 4428億1420万 | -0.72% | 14.65 | 1 |
| 02/17 | 683 | 698 | 663 | 676 | -2.03% | 4,016,900 | 4332億173万 | -3.01% | 14.33 | 0.98 |
| 02/16 | 652 | 721 | 650 | 690 | +5.02% | 8,248,500 | 4421億7337万 | -1.29% | 14.63 | 1 |
| 02/15 | 640 | 665 | 630 | 657 | +8.6% | 4,833,500 | 4210億2594万 | -6.14% | 13.93 | 0.96 |
| 02/12 | 612 | 628 | 604 | 605 | -5.76% | 6,155,000 | 3877億273万 | -13.94% | 12.82 | 0.88 |
| 02/10 | 675 | 676 | 632 | 642 | -2.87% | 6,209,400 | 4114億1348万 | -9.45% | 13.61 | 0.93 |
| 02/09 | 677 | 686 | 651 | 661 | -7.81% | 5,492,300 | 4235億8927万 | -7.29% | 14.01 | 0.96 |
| 02/08 | 698 | 725 | 697 | 717 | +1.41% | 3,301,900 | 4594億7580万 | 0% | 15.2 | 1.04 |
| 02/05 | 707 | 723 | 696 | 707 | -3.15% | 4,253,000 | 4530億6749万 | -1.53% | 14.99 | 1.03 |
| 02/04 | 713 | 744 | 708 | 730 | -1.22% | 4,424,800 | 4678億661万 | +1.25% | 15.47 | 1.06 |
| 02/03 | 740 | 749 | 729 | 739 | -4.15% | 6,351,000 | 4735億7408万 | +2.35% | 15.67 | 1.07 |
| 02/02 | 789 | 797 | 765 | 771 | -5.4% | 7,021,400 | 4940億8068万 | +6.79% | 16.34 | 1.12 |
| 02/01 | 813 | 825 | 796 | 815 | +4.35% | 9,166,400 | 5222億7724万 | +13.04% | 17.28 | 1.18 |
| 01/29 | 690 | 781 | 680 | 781 | +14.68% | 10,725,100 | 5004億8899万 | +8.62% | 16.56 | 1.14 |
| 01/28 | 693 | 695 | 681 | 681 | -2.58% | 2,308,100 | 4364億589万 | -5.29% | 14.44 | 0.99 |
| 01/27 | 688 | 703 | 687 | 699 | +2.95% | 2,569,800 | 4479億4085万 | -3.19% | 14.82 | 1.02 |
| 01/26 | 680 | 687 | 668 | 679 | -1.45% | 1,805,400 | 4351億2423万 | -6.47% | 14.39 | 0.99 |
| 01/25 | 692 | 694 | 671 | 689 | +2.38% | 4,778,000 | 4415億3254万 | -5.49% | 14.61 | 1 |
| 01/22 | 671 | 677 | 652 | 673 | +6.66% | 4,773,700 | 4312億7924万 | -8.06% | 14.27 | 0.98 |
| 01/21 | 660 | 670 | 631 | 631 | -3.96% | 4,459,400 | 4043億6434万 | -14.27% | 13.38 | 0.92 |
| 01/20 | 691 | 694 | 655 | 657 | -5.06% | 3,400,000 | 4210億2594万 | -11.46% | 13.93 | 0.96 |
| 01/19 | 682 | 693 | 680 | 692 | +0.14% | 2,024,500 | 4434億5503万 | -7.36% | 14.67 | 1.01 |
| 01/18 | 690 | 698 | 681 | 691 | -2.54% | 2,478,300 | 4428億1420万 | -7.99% | 14.65 | 1 |
| 01/15 | 728 | 729 | 703 | 709 | -0.56% | 2,508,200 | 4543億4916万 | -6.09% | 15.03 | 1.03 |
| 01/14 | 704 | 715 | 693 | 713 | -1.93% | 3,564,800 | 4569億1248万 | -6.06% | 15.11 | 1.04 |
| 01/13 | 717 | 728 | 711 | 727 | +2.68% | 3,289,600 | 4658億8411万 | -4.72% | 15.41 | 1.06 |
| 01/12 | 724 | 749 | 707 | 708 | -2.34% | 4,329,600 | 4537億832万 | -7.69% | 15.01 | 1.03 |
| 01/08 | 725 | 746 | 722 | 725 | -1.49% | 4,412,700 | 4646億245万 | -6.21% | 15.37 | 1.05 |
| 01/07 | 750 | 756 | 733 | 736 | -2% | 4,141,600 | 4716億5159万 | -5.28% | 15.6 | 1.07 |
| 01/06 | 750 | 759 | 746 | 751 | +0.13% | 3,411,600 | 4812億6406万 | -3.84% | 15.92 | 1.09 |
| 01/05 | 742 | 752 | 735 | 750 | +0.81% | 2,637,300 | 4806億2323万 | -4.46% | 15.9 | 1.09 |
| 01/04 | 760 | 761 | 739 | 744 | -2.36% | 2,610,300 | 4767億7824万 | -5.7% | 15.77 | 1.08 |
| 2015 |
| 12/30 | 764 | 771 | 758 | 762 | +0.26% | 2,004,400 | 4883億1320万 | -3.91% | 16.15 | 1.11 |
| 12/29 | 758 | 762 | 751 | 760 | +0.26% | 1,641,500 | 4870億3154万 | -4.64% | 16.11 | 1.1 |
| 12/28 | 746 | 762 | 746 | 758 | +2.02% | 1,403,300 | 4857億4987万 | -5.25% | 16.07 | 1.1 |
| 12/25 | 756 | 758 | 739 | 743 | -1.59% | 2,038,200 | 4761億3741万 | -7.59% | 15.75 | 1.08 |
| 12/24 | 765 | 766 | 753 | 755 | -1.31% | 2,914,800 | 4838億2738万 | -6.56% | 16 | 1.1 |
| 12/22 | 767 | 772 | 763 | 765 | -0.52% | 2,450,500 | 4902億3569万 | -5.79% | 16.22 | 1.11 |
| 12/21 | 761 | 773 | 756 | 769 | +0.39% | 2,865,700 | 4927億9901万 | -5.53% | 16.3 | 1.12 |
| 12/18 | 784 | 809 | 766 | 766 | -3.04% | 4,860,900 | 4908億7652万 | -6.24% | 16.24 | 1.11 |
| 12/17 | 791 | 803 | 780 | 790 | +2.33% | 4,617,600 | 5062億5646万 | -3.66% | 16.75 | 1.15 |
| 12/16 | 768 | 782 | 767 | 772 | +2.8% | 3,048,500 | 4947億2151万 | -5.97% | 16.36 | 1.12 |
| 12/15 | 768 | 768 | 751 | 751 | -2.59% | 3,793,900 | 4812億6406万 | -8.75% | 15.92 | 1.09 |
| 12/14 | 768 | 771 | 760 | 771 | -1.28% | 3,099,100 | 4940億8068万 | -6.55% | 16.34 | 1.12 |
| 12/11 | 772 | 790 | 772 | 781 | 0% | 4,548,800 | 5004億8899万 | -5.56% | 16.56 | 1.14 |
| 12/10 | 787 | 791 | 780 | 781 | -1.64% | 3,043,600 | 5004億8899万 | -5.68% | 16.56 | 1.14 |
| 12/09 | 799 | 800 | 790 | 794 | -1.49% | 4,099,300 | 5088億1979万 | -4.11% | 16.83 | 1.15 |
| 12/08 | 801 | 812 | 796 | 806 | +0.37% | 2,947,700 | 5165億976万 | -2.77% | 17.09 | 1.17 |
| 12/07 | 814 | 818 | 803 | 803 | -0.62% | 2,496,700 | 5145億8727万 | -3.37% | 17.02 | 1.17 |
| 12/04 | 820 | 821 | 800 | 808 | -2.88% | 3,510,000 | 5177億9142万 | -3% | 17.13 | 1.17 |
| 12/03 | 834 | 836 | 823 | 832 | -1.19% | 3,044,000 | 5331億7137万 | -0.48% | 17.64 | 1.21 |
| 12/02 | 837 | 854 | 835 | 842 | -0.24% | 2,092,600 | 5395億7968万 | +0.6% | 17.85 | 1.22 |
| 12/01 | 836 | 844 | 826 | 844 | +1.81% | 2,324,500 | 5408億6134万 | +0.72% | 17.89 | 1.23 |
| 11/30 | 836 | 841 | 826 | 829 | -1.43% | 2,422,800 | 5312億4887万 | -1.19% | 17.57 | 1.21 |
| 11/27 | 855 | 855 | 839 | 841 | -1.64% | 2,067,500 | 5389億3884万 | +0.12% | 17.83 | 1.22 |
| 11/26 | 850 | 863 | 842 | 855 | +0.83% | 2,293,300 | 5479億1048万 | +1.79% | 18.12 | 1.24 |
| 11/25 | 852 | 857 | 847 | 848 | -0.24% | 1,434,100 | 5434億2466万 | +0.95% | 17.98 | 1.23 |
| 11/24 | 840 | 852 | 836 | 850 | +0.59% | 2,233,200 | 5447億632万 | +1.07% | 18.02 | 1.24 |
| 11/20 | 848 | 849 | 831 | 845 | -0.82% | 2,408,400 | 5415億217万 | +0.36% | 17.91 | 1.23 |
| 11/19 | 860 | 864 | 845 | 852 | 0% | 2,291,900 | 5459億8798万 | +1.31% | 18.06 | 1.24 |
| 11/18 | 847 | 862 | 847 | 852 | +1.31% | 2,465,700 | 5459億8798万 | +1.31% | 18.06 | 1.24 |
| 11/17 | 843 | 847 | 834 | 841 | +0.84% | 2,029,800 | 5389億3884万 | +0.12% | 17.83 | 1.22 |
| 11/16 | 814 | 842 | 813 | 834 | +0.6% | 2,816,500 | 5344億5303万 | -0.71% | 17.68 | 1.21 |
| 11/13 | 818 | 831 | 815 | 829 | -1.43% | 3,535,000 | 5312億4887万 | -1.31% | 17.57 | 1.21 |
| 11/12 | 828 | 843 | 826 | 841 | +0.72% | 2,804,300 | 5389億3884万 | +0.12% | 17.83 | 1.22 |
| 11/11 | 811 | 841 | 809 | 835 | +3.09% | 3,967,900 | 5350億9386万 | -0.48% | 17.7 | 1.21 |
| 11/10 | 812 | 812 | 796 | 810 | -0.12% | 3,306,000 | 5190億7308万 | -3.23% | 17.17 | 1.18 |
| 11/09 | 813 | 821 | 806 | 811 | +1.12% | 3,029,700 | 5197億1391万 | -3.11% | 17.19 | 1.18 |
| 11/06 | 808 | 811 | 792 | 802 | -0.5% | 3,149,300 | 5139億4644万 | -4.18% | 17 | 1.17 |
| 11/05 | 801 | 810 | 793 | 806 | +1.26% | 2,843,100 | 5165億976万 | -3.7% | 17.09 | 1.17 |
| 11/04 | 825 | 827 | 792 | 796 | -3.52% | 5,043,400 | 5101億145万 | -4.78% | 16.87 | 1.16 |
