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 | 678 | 683 | 669 | 671 | -0.59% | 649,700 | 1404億1601万 | +0.3% | 16.91 | 0.75 |
03/30 | 697 | 697 | 673 | 675 | -2.03% | 713,600 | 1412億5307万 | +1.05% | 17.01 | 0.75 |
03/29 | 678 | 690 | 670 | 689 | -0.29% | 537,100 | 1441億8276万 | +3.61% | 17.36 | 0.77 |
03/28 | 693 | 696 | 685 | 691 | +0.88% | 379,900 | 1446億129万 | +4.22% | 17.41 | 0.77 |
03/25 | 698 | 698 | 683 | 685 | -0.87% | 573,700 | 1433億4571万 | +3.95% | 17.26 | 0.77 |
03/24 | 689 | 695 | 684 | 691 | -0.29% | 552,300 | 1446億129万 | +5.18% | 17.41 | 0.77 |
03/23 | 690 | 700 | 687 | 693 | -0.43% | 529,300 | 1450億1982万 | +5.96% | 17.46 | 0.77 |
03/22 | 686 | 698 | 679 | 696 | +2.81% | 676,500 | 1456億4761万 | +6.91% | 17.54 | 0.78 |
03/18 | 679 | 682 | 667 | 677 | +0.59% | 698,600 | 1416億7160万 | +4.31% | 17.06 | 0.76 |
03/17 | 687 | 687 | 670 | 673 | -0.59% | 550,600 | 1408億3454万 | +3.86% | 16.96 | 0.75 |
03/16 | 670 | 688 | 669 | 677 | 0% | 580,700 | 1416億7160万 | +4.64% | 17.06 | 0.76 |
03/15 | 680 | 684 | 668 | 677 | -0.73% | 540,900 | 1416億7160万 | +4.64% | 17.06 | 0.76 |
03/14 | 672 | 684 | 672 | 682 | +1.64% | 490,700 | 1427億1792万 | +5.25% | 17.19 | 0.76 |
03/11 | 662 | 671 | 644 | 671 | -0.15% | 2,056,000 | 1404億1601万 | +3.39% | 16.91 | 0.75 |
03/10 | 658 | 673 | 654 | 672 | +3.38% | 776,400 | 1406億2528万 | +3.38% | 16.94 | 0.75 |
03/09 | 653 | 654 | 633 | 650 | -1.81% | 656,300 | 1360億2147万 | -0.15% | 16.38 | 0.73 |
03/08 | 675 | 676 | 650 | 662 | -1.63% | 599,200 | 1385億3264万 | +1.38% | 16.68 | 0.74 |
03/07 | 673 | 678 | 667 | 673 | +0.45% | 993,800 | 1408億3454万 | +2.59% | 16.96 | 0.75 |
03/04 | 651 | 672 | 651 | 670 | +2.13% | 567,900 | 1402億675万 | +1.82% | 16.89 | 0.75 |
03/03 | 645 | 663 | 645 | 656 | +0.77% | 687,300 | 1372億7706万 | -0.46% | 16.53 | 0.73 |
03/02 | 645 | 655 | 642 | 651 | +2.52% | 668,100 | 1362億3074万 | -1.36% | 16.41 | 0.73 |
03/01 | 639 | 642 | 625 | 635 | +0.79% | 651,300 | 1328億8252万 | -3.79% | 16 | 0.71 |
02/29 | 641 | 653 | 630 | 630 | -1.87% | 556,200 | 1318億3620万 | -4.83% | 15.88 | 0.7 |
02/26 | 643 | 658 | 641 | 642 | +0.63% | 690,800 | 1343億4736万 | -3.31% | 16.18 | 0.72 |
02/25 | 636 | 642 | 629 | 638 | +0.63% | 700,400 | 1335億1031万 | -3.77% | 16.08 | 0.71 |
02/24 | 624 | 640 | 621 | 634 | +1.93% | 860,800 | 1326億7325万 | -4.52% | 15.98 | 0.71 |
02/23 | 627 | 636 | 619 | 622 | +0.81% | 756,900 | 1301億6209万 | -6.47% | 15.68 | 0.7 |
02/22 | 608 | 623 | 604 | 617 | +1.15% | 734,800 | 1291億1577万 | -7.36% | 15.55 | 0.69 |
02/19 | 620 | 620 | 599 | 610 | -2.71% | 880,900 | 1276億5092万 | -8.68% | 15.37 | 0.68 |
02/18 | 624 | 640 | 622 | 627 | +2.62% | 874,800 | 1312億841万 | -6.42% | 15.8 | 0.7 |
02/17 | 625 | 631 | 598 | 611 | -3.32% | 1,428,200 | 1278億6019万 | -9.08% | 15.4 | 0.68 |
02/16 | 617 | 648 | 613 | 632 | +0.64% | 1,237,400 | 1322億5473万 | -6.37% | 15.93 | 0.71 |
02/15 | 607 | 629 | 590 | 628 | -4.41% | 2,793,300 | 1314億1767万 | -7.24% | 15.83 | 0.7 |
02/12 | 641 | 670 | 636 | 657 | +0.15% | 1,869,500 | 1374億8632万 | -3.24% | 16.56 | 0.73 |
02/10 | 673 | 676 | 636 | 656 | -1.94% | 1,282,400 | 1372億7706万 | -3.53% | 16.53 | 0.73 |
02/09 | 686 | 691 | 662 | 669 | -6.56% | 931,200 | 1399億9749万 | -1.91% | 16.86 | 0.75 |
02/08 | 701 | 717 | 691 | 716 | +2.29% | 814,400 | 1498億3289万 | +4.83% | 18.04 | 0.8 |
02/05 | 687 | 703 | 686 | 700 | +0.14% | 807,600 | 1464億8466万 | +2.49% | 17.64 | 0.78 |
02/04 | 679 | 704 | 675 | 699 | +2.49% | 685,000 | 1462億7540万 | +2.34% | 17.62 | 0.78 |
02/03 | 694 | 694 | 678 | 682 | -3.54% | 771,000 | 1427億1792万 | -0.29% | 17.19 | 0.76 |
02/02 | 723 | 726 | 702 | 707 | -2.62% | 654,500 | 1479億4951万 | +3.21% | 17.82 | 0.79 |
02/01 | 721 | 731 | 715 | 726 | 0% | 852,700 | 1519億2552万 | +6.14% | 18.3 | 0.81 |
01/29 | 703 | 729 | 693 | 726 | +4.76% | 1,372,900 | 1519億2552万 | +6.14% | 18.3 | 0.81 |
01/28 | 695 | 703 | 681 | 693 | +0.14% | 1,183,700 | 1450億1982万 | +1.46% | 17.46 | 0.77 |
01/27 | 664 | 695 | 664 | 692 | +5.33% | 940,900 | 1448億1055万 | +1.17% | 17.44 | 0.77 |
01/26 | 670 | 676 | 654 | 657 | -4.64% | 1,445,400 | 1374億8632万 | -4.23% | 16.56 | 0.73 |
01/25 | 677 | 691 | 666 | 689 | +3.92% | 980,600 | 1441億8276万 | 0% | 17.36 | 0.77 |
01/22 | 654 | 665 | 642 | 663 | +4.57% | 1,190,500 | 1387億4190万 | -3.91% | 16.71 | 0.74 |
01/21 | 648 | 663 | 634 | 634 | -1.55% | 1,245,100 | 1326億7325万 | -8.51% | 15.98 | 0.71 |
01/20 | 672 | 675 | 641 | 644 | -3.01% | 957,500 | 1347億6589万 | -7.6% | 16.23 | 0.72 |
01/19 | 656 | 666 | 650 | 664 | +2.15% | 798,700 | 1389億5117万 | -5.28% | 16.73 | 0.74 |
01/18 | 649 | 654 | 635 | 650 | -1.22% | 652,400 | 1360億2147万 | -7.67% | 16.38 | 0.73 |
01/15 | 671 | 676 | 656 | 658 | -1.35% | 742,200 | 1376億9558万 | -7.06% | 16.58 | 0.74 |
01/14 | 678 | 681 | 655 | 667 | -3.05% | 1,002,000 | 1395億7896万 | -6.32% | 16.81 | 0.75 |
01/13 | 674 | 688 | 674 | 688 | +2.84% | 680,900 | 1439億7350万 | -3.91% | 17.34 | 0.77 |
01/12 | 685 | 690 | 665 | 669 | -2.76% | 1,027,300 | 1399億9749万 | -7.08% | 16.86 | 0.75 |
01/08 | 663 | 702 | 663 | 688 | +2.08% | 2,009,600 | 1439億7350万 | -4.97% | 17.34 | 0.77 |
01/07 | 692 | 692 | 670 | 674 | -3.16% | 1,338,400 | 1410億4381万 | -7.67% | 16.99 | 0.75 |
01/06 | 689 | 701 | 688 | 696 | +0.43% | 1,076,900 | 1456億4761万 | -5.31% | 17.54 | 0.78 |
01/05 | 699 | 708 | 690 | 693 | -0.29% | 962,200 | 1450億1982万 | -6.35% | 17.46 | 0.77 |
01/04 | 713 | 727 | 692 | 695 | -2.66% | 968,200 | 1454億3835万 | -6.71% | 17.52 | 0.78 |
2015 |
12/30 | 718 | 723 | 704 | 714 | +0.14% | 659,100 | 1494億1436万 | -4.8% | 17.99 | 0.8 |
12/29 | 718 | 718 | 700 | 713 | -0.83% | 528,600 | 1492億509万 | -5.44% | 17.97 | 0.8 |
12/28 | 710 | 722 | 708 | 719 | +2.71% | 488,100 | 1504億6068万 | -5.27% | 18.12 | 0.8 |
12/25 | 703 | 708 | 694 | 700 | +0.57% | 465,800 | 1464億8466万 | -8.14% | 17.64 | 0.78 |
12/24 | 711 | 720 | 694 | 696 | -1.56% | 471,700 | 1456億4761万 | -9.14% | 17.54 | 0.78 |
12/22 | 710 | 711 | 692 | 707 | -1.81% | 692,500 | 1479億4951万 | -8.3% | 17.82 | 0.79 |
12/21 | 715 | 720 | 702 | 720 | +0.56% | 732,100 | 1506億6994万 | -6.98% | 18.14 | 0.8 |
12/18 | 745 | 748 | 715 | 716 | -3.76% | 1,374,500 | 1498億3289万 | -7.85% | 18.04 | 0.8 |
12/17 | 747 | 769 | 740 | 744 | +2.48% | 1,125,900 | 1556億9227万 | -4.86% | 18.75 | 0.83 |
12/16 | 719 | 727 | 716 | 726 | +1.4% | 759,400 | 1519億2552万 | -7.52% | 18.29 | 0.81 |
12/15 | 735 | 747 | 715 | 716 | -2.05% | 701,300 | 1498億3289万 | -9.37% | 18.04 | 0.8 |
12/14 | 720 | 734 | 714 | 731 | -1.08% | 700,800 | 1529億7184万 | -8.17% | 18.42 | 0.82 |
12/11 | 732 | 745 | 732 | 739 | +0.54% | 1,818,600 | 1546億4595万 | -7.63% | 18.62 | 0.83 |
12/10 | 738 | 751 | 733 | 735 | -1.08% | 970,900 | 1538億890万 | -8.58% | 18.52 | 0.82 |
12/09 | 748 | 753 | 736 | 743 | -1.33% | 870,500 | 1554億8301万 | -8.04% | 18.72 | 0.83 |
12/08 | 757 | 766 | 748 | 753 | -1.31% | 757,200 | 1575億7565万 | -7.15% | 18.97 | 0.84 |
12/07 | 766 | 776 | 760 | 763 | +0.13% | 684,100 | 1596億6829万 | -6.38% | 19.23 | 0.85 |
12/04 | 769 | 782 | 760 | 762 | -2.18% | 866,000 | 1594億5902万 | -6.73% | 19.2 | 0.85 |
12/03 | 787 | 788 | 773 | 779 | -1.27% | 1,293,400 | 1630億1651万 | -5% | 19.63 | 0.87 |
12/02 | 810 | 817 | 789 | 789 | -3.78% | 1,355,500 | 1651億914万 | -4.01% | 19.88 | 0.88 |
12/01 | 810 | 826 | 810 | 820 | +1.11% | 738,700 | 1715億9632万 | -0.36% | 20.66 | 0.92 |
11/30 | 819 | 821 | 801 | 811 | -1.46% | 980,600 | 1697億1295万 | -1.46% | 20.44 | 0.91 |
11/27 | 828 | 833 | 817 | 823 | +0.37% | 1,217,300 | 1722億2411万 | 0% | 20.74 | 0.92 |
11/26 | 825 | 825 | 815 | 820 | +0.61% | 985,000 | 1715億9632万 | -0.24% | 20.66 | 0.92 |
11/25 | 820 | 823 | 810 | 815 | -0.61% | 772,800 | 1705億5000万 | -0.73% | 20.54 | 0.91 |
11/24 | 819 | 828 | 810 | 820 | +0.12% | 778,300 | 1715億9632万 | +0.12% | 20.66 | 0.92 |
11/20 | 815 | 819 | 809 | 819 | +0.61% | 726,900 | 1713億8706万 | +0.24% | 20.64 | 0.92 |
11/19 | 809 | 820 | 802 | 814 | +1.88% | 889,700 | 1703億4074万 | -0.12% | 20.51 | 0.91 |
11/18 | 814 | 825 | 799 | 799 | -0.62% | 718,700 | 1672億178万 | -1.6% | 20.13 | 0.89 |
11/17 | 796 | 809 | 795 | 804 | +1.9% | 1,008,400 | 1682億4810万 | -0.74% | 20.26 | 0.9 |
11/16 | 781 | 800 | 781 | 789 | -1% | 1,103,100 | 1651億914万 | -2.35% | 19.88 | 0.88 |
11/13 | 826 | 829 | 790 | 797 | -3.98% | 1,647,400 | 1667億8325万 | -0.99% | 20.08 | 0.89 |
11/12 | 839 | 852 | 830 | 830 | -1.07% | 724,400 | 1736億8896万 | +3.62% | 20.91 | 0.93 |
11/11 | 831 | 847 | 826 | 839 | -0.47% | 722,200 | 1755億7233万 | +5.53% | 21.14 | 0.94 |
11/10 | 854 | 864 | 840 | 843 | -1.75% | 711,700 | 1764億939万 | +6.98% | 21.24 | 0.94 |
11/09 | 837 | 860 | 828 | 858 | +2.51% | 983,400 | 1795億4835万 | +9.86% | 21.62 | 0.96 |
11/06 | 843 | 844 | 829 | 837 | -0.59% | 658,700 | 1751億5381万 | +8.28% | 21.09 | 0.94 |
11/05 | 832 | 848 | 825 | 842 | +1.57% | 780,600 | 1762億13万 | +10.07% | 21.22 | 0.94 |
11/04 | 828 | 835 | 811 | 829 | +0.48% | 1,700,300 | 1734億7970万 | +9.51% | 20.89 | 0.93 |