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 | 579 | 579 | 567 | 568 | -1.22% | 1,384,000 | 1539億5982万 | -2.74% | 14.33 | 0.65 |
| 03/30 | 591 | 592 | 574 | 575 | -3.04% | 1,539,000 | 1558億5721万 | -1.2% | 14.5 | 0.66 |
| 03/29 | 581 | 593 | 579 | 593 | +0.85% | 978,000 | 1607億3622万 | +2.07% | 14.96 | 0.68 |
| 03/28 | 584 | 591 | 580 | 588 | +1.2% | 1,107,000 | 1593億8094万 | +1.55% | 14.83 | 0.67 |
| 03/25 | 589 | 591 | 577 | 581 | -1.36% | 1,163,000 | 1574億8355万 | +0.69% | 14.66 | 0.67 |
| 03/24 | 587 | 594 | 585 | 589 | -0.67% | 716,000 | 1596億5200万 | +2.43% | 14.86 | 0.68 |
| 03/23 | 600 | 600 | 588 | 593 | -1.17% | 905,000 | 1607億3622万 | +3.49% | 14.96 | 0.68 |
| 03/22 | 590 | 600 | 588 | 600 | +2.21% | 708,000 | 1626億3361万 | +5.08% | 15.14 | 0.69 |
| 03/18 | 588 | 590 | 581 | 587 | +0.34% | 1,051,000 | 1591億988万 | +3.16% | 14.81 | 0.67 |
| 03/17 | 603 | 603 | 580 | 585 | -2.34% | 1,833,000 | 1585億6777万 | +2.99% | 14.76 | 0.67 |
| 03/16 | 594 | 602 | 593 | 599 | -0.66% | 791,000 | 1623億6256万 | +5.64% | 15.11 | 0.69 |
| 03/15 | 599 | 605 | 595 | 603 | -0.33% | 1,058,000 | 1634億4678万 | +6.54% | 15.21 | 0.69 |
| 03/14 | 611 | 613 | 596 | 605 | -0.17% | 1,559,000 | 1639億8889万 | +6.7% | 15.26 | 0.69 |
| 03/11 | 597 | 607 | 594 | 606 | +1.68% | 2,138,000 | 1642億5995万 | +6.88% | 15.29 | 0.69 |
| 03/10 | 578 | 600 | 576 | 596 | +5.3% | 2,832,000 | 1615億4939万 | +4.93% | 15.03 | 0.68 |
| 03/09 | 570 | 572 | 553 | 566 | -2.25% | 1,269,000 | 1534億1771万 | -0.18% | 14.28 | 0.65 |
| 03/08 | 581 | 584 | 567 | 579 | -1.19% | 1,317,000 | 1569億4144万 | +2.48% | 14.61 | 0.66 |
| 03/07 | 582 | 589 | 580 | 586 | -0.17% | 1,028,000 | 1588億3883万 | +4.09% | 14.78 | 0.67 |
| 03/04 | 583 | 591 | 576 | 587 | +0.69% | 1,633,000 | 1591億988万 | +4.82% | 14.81 | 0.67 |
| 03/03 | 582 | 584 | 575 | 583 | +0.69% | 1,897,000 | 1580億2566万 | +4.86% | 14.71 | 0.67 |
| 03/02 | 575 | 582 | 566 | 579 | +2.48% | 2,151,000 | 1569億4144万 | +4.7% | 14.61 | 0.66 |
| 03/01 | 551 | 570 | 551 | 565 | +2.54% | 2,375,000 | 1531億4665万 | +2.91% | 14.25 | 0.65 |
| 02/29 | 572 | 577 | 550 | 551 | -2.48% | 1,554,000 | 1493億5187万 | +0.92% | 13.9 | 0.63 |
| 02/26 | 565 | 581 | 562 | 565 | +1.07% | 2,594,000 | 1531億4665万 | +4.05% | 14.25 | 0.65 |
| 02/25 | 540 | 566 | 540 | 559 | +3.52% | 2,542,000 | 1515億2032万 | +3.71% | 14.1 | 0.64 |
| 02/24 | 541 | 557 | 535 | 540 | -0.92% | 1,647,000 | 1463億7025万 | +0.75% | 13.62 | 0.62 |
| 02/23 | 546 | 552 | 539 | 545 | +1.11% | 2,283,000 | 1477億2553万 | +2.06% | 13.75 | 0.62 |
| 02/22 | 536 | 543 | 524 | 539 | +0.37% | 2,246,000 | 1460億9919万 | +1.32% | 13.6 | 0.62 |
| 02/19 | 536 | 542 | 526 | 537 | -1.1% | 1,548,000 | 1455億5708万 | +1.32% | 13.55 | 0.62 |
| 02/18 | 542 | 547 | 535 | 543 | +1.88% | 2,610,000 | 1471億8342万 | +2.84% | 13.7 | 0.62 |
| 02/17 | 534 | 536 | 521 | 533 | -0.93% | 2,884,000 | 1444億7286万 | +1.14% | 13.45 | 0.61 |
| 02/16 | 548 | 561 | 535 | 538 | -4.1% | 3,802,000 | 1458億2814万 | +2.28% | 13.57 | 0.62 |
| 02/15 | 563 | 572 | 539 | 561 | +0.72% | 3,361,000 | 1520億6243万 | +6.86% | 14.15 | 0.64 |
| 02/12 | 549 | 586 | 547 | 557 | -0.36% | 4,387,000 | 1509億7820万 | +6.3% | 14.05 | 0.64 |
| 02/10 | 583 | 583 | 547 | 559 | -3.29% | 2,689,000 | 1515億2032万 | +6.68% | 14.1 | 0.64 |
| 02/09 | 599 | 605 | 572 | 578 | -6.17% | 3,759,000 | 1566億7038万 | +10.52% | 14.58 | 0.66 |
| 02/08 | 603 | 619 | 594 | 616 | +0.49% | 1,886,000 | 1669億7051万 | +18.23% | 15.54 | 0.71 |
| 02/05 | 608 | 619 | 601 | 613 | -0.81% | 3,046,000 | 1661億5734万 | +18.57% | 15.46 | 0.7 |
| 02/04 | 589 | 619 | 589 | 618 | +5.46% | 6,278,000 | 1675億1262万 | +20.47% | 15.59 | 0.71 |
| 02/03 | 568 | 594 | 564 | 586 | +15.35% | 6,212,000 | 1588億3883万 | +15.13% | 14.78 | 0.67 |
| 02/02 | 517 | 524 | 506 | 508 | -2.68% | 1,123,000 | 1376億9646万 | +0.59% | 12.81 | 0.58 |
| 02/01 | 520 | 524 | 514 | 522 | +1.36% | 912,000 | 1414億9124万 | +3.37% | 13.17 | 0.6 |
| 01/29 | 506 | 518 | 499 | 515 | +3% | 1,296,000 | 1395億9385万 | +1.98% | 12.99 | 0.59 |
| 01/28 | 494 | 516 | 493 | 500 | +0.81% | 1,857,000 | 1355億2801万 | -0.79% | 12.61 | 0.57 |
| 01/27 | 490 | 497 | 486 | 496 | +3.12% | 1,012,000 | 1344億4379万 | -1.59% | 12.51 | 0.57 |
| 01/26 | 481 | 486 | 472 | 481 | -1.84% | 1,036,000 | 1303億7794万 | -4.75% | 12.13 | 0.55 |
| 01/25 | 495 | 495 | 481 | 490 | +1.87% | 1,122,000 | 1328億1745万 | -3.16% | 12.36 | 0.56 |
| 01/22 | 470 | 482 | 465 | 481 | +4.57% | 1,341,000 | 1303億7794万 | -4.94% | 12.13 | 0.55 |
| 01/21 | 468 | 481 | 459 | 460 | -2.95% | 1,457,000 | 1246億8577万 | -9.27% | 11.6 | 0.53 |
| 01/20 | 495 | 495 | 472 | 474 | -3.66% | 1,277,000 | 1284億8055万 | -6.88% | 11.96 | 0.54 |
| 01/19 | 492 | 499 | 485 | 492 | +0.2% | 1,152,000 | 1333億5956万 | -3.72% | 12.41 | 0.56 |
| 01/18 | 484 | 494 | 479 | 491 | -0.2% | 1,400,000 | 1330億8851万 | -3.91% | 12.39 | 0.56 |
| 01/15 | 499 | 503 | 489 | 492 | -1.2% | 2,169,000 | 1333億5956万 | -4.09% | 12.41 | 0.56 |
| 01/14 | 493 | 501 | 486 | 498 | -2.35% | 2,055,000 | 1349億8590万 | -3.11% | 12.56 | 0.57 |
| 01/13 | 507 | 518 | 502 | 510 | +1.59% | 1,366,000 | 1382億3857万 | -0.97% | 12.87 | 0.58 |
| 01/12 | 515 | 522 | 501 | 502 | -4.38% | 1,160,000 | 1360億7012万 | -2.71% | 12.66 | 0.58 |
| 01/08 | 522 | 532 | 520 | 525 | -0.38% | 1,218,000 | 1423億441万 | +1.35% | 13.24 | 0.6 |
| 01/07 | 547 | 550 | 527 | 527 | -5.22% | 2,372,000 | 1428億4652万 | +1.54% | 13.29 | 0.6 |
| 01/06 | 545 | 568 | 544 | 556 | +2.39% | 3,353,000 | 1507億715万 | +6.92% | 14.03 | 0.64 |
| 01/05 | 524 | 552 | 522 | 543 | +4.83% | 2,967,000 | 1471億8342万 | +4.62% | 13.7 | 0.62 |
| 01/04 | 519 | 531 | 516 | 518 | 0% | 986,000 | 1404億702万 | -0.38% | 13.07 | 0.59 |
| 2015 |
| 12/30 | 522 | 528 | 516 | 518 | -0.58% | 863,000 | 1404億702万 | -0.77% | 13.07 | 0.59 |
| 12/29 | 518 | 524 | 508 | 521 | +1.56% | 1,029,000 | 1412億2019万 | -0.57% | 13.14 | 0.6 |
| 12/28 | 506 | 517 | 506 | 513 | +2.19% | 858,000 | 1390億5174万 | -2.47% | 12.94 | 0.59 |
| 12/25 | 510 | 513 | 500 | 502 | -0.2% | 666,000 | 1360億7012万 | -4.92% | 12.66 | 0.58 |
| 12/24 | 513 | 521 | 502 | 503 | -0.4% | 883,000 | 1363億4118万 | -5.09% | 12.69 | 0.58 |
| 12/22 | 506 | 508 | 500 | 505 | -1.17% | 605,000 | 1368億8329万 | -5.25% | 12.74 | 0.58 |
| 12/21 | 495 | 514 | 486 | 511 | +3.02% | 2,597,000 | 1385億963万 | -4.49% | 12.89 | 0.59 |
| 12/18 | 506 | 511 | 496 | 496 | -2.55% | 1,547,000 | 1344億4379万 | -7.46% | 12.51 | 0.57 |
| 12/17 | 510 | 515 | 504 | 509 | +1.19% | 1,305,000 | 1379億6751万 | -5.57% | 12.84 | 0.58 |
| 12/16 | 505 | 511 | 500 | 503 | +0.4% | 866,000 | 1363億4118万 | -7.02% | 12.69 | 0.58 |
| 12/15 | 521 | 524 | 501 | 501 | -2.91% | 1,055,000 | 1357億9907万 | -7.73% | 12.64 | 0.57 |
| 12/14 | 500 | 518 | 498 | 516 | +1.18% | 1,513,000 | 1398億6491万 | -5.32% | 13.02 | 0.59 |
| 12/11 | 507 | 516 | 507 | 510 | 0% | 1,498,000 | 1382億3857万 | -6.59% | 12.87 | 0.58 |
| 12/10 | 509 | 519 | 506 | 510 | +0.79% | 1,827,000 | 1382億3857万 | -6.76% | 12.87 | 0.58 |
| 12/09 | 512 | 515 | 502 | 506 | -3.25% | 1,607,000 | 1371億5435万 | -7.66% | 12.76 | 0.58 |
| 12/08 | 523 | 527 | 518 | 523 | -0.57% | 924,000 | 1417億6230万 | -4.91% | 13.19 | 0.6 |
| 12/07 | 536 | 538 | 525 | 526 | -1.13% | 835,000 | 1425億7547万 | -4.71% | 13.27 | 0.6 |
| 12/04 | 533 | 534 | 525 | 532 | -0.19% | 1,155,000 | 1442億180万 | -3.97% | 13.42 | 0.61 |
| 12/03 | 532 | 541 | 531 | 533 | -1.11% | 1,101,000 | 1444億7286万 | -3.96% | 13.45 | 0.61 |
| 12/02 | 546 | 556 | 539 | 539 | -2.18% | 1,289,000 | 1460億9919万 | -3.06% | 13.6 | 0.62 |
| 12/01 | 545 | 562 | 541 | 551 | +0.92% | 980,000 | 1493億5187万 | -1.25% | 13.9 | 0.63 |
| 11/30 | 547 | 550 | 544 | 546 | -0.73% | 819,000 | 1479億9659万 | -2.33% | 13.77 | 0.63 |
| 11/27 | 561 | 565 | 548 | 550 | -2.31% | 986,000 | 1490億8081万 | -1.79% | 13.87 | 0.63 |
| 11/26 | 565 | 570 | 556 | 563 | +0.9% | 1,088,000 | 1526億454万 | +0.54% | 14.2 | 0.65 |
| 11/25 | 573 | 573 | 556 | 558 | -2.45% | 985,000 | 1512億4926万 | -0.36% | 14.08 | 0.64 |
| 11/24 | 568 | 575 | 565 | 572 | +0.7% | 1,044,000 | 1550億4404万 | +2.33% | 14.43 | 0.66 |
| 11/20 | 566 | 568 | 559 | 568 | +0.35% | 728,000 | 1539億5982万 | +1.61% | 14.33 | 0.65 |
| 11/19 | 570 | 570 | 561 | 566 | +0.71% | 1,179,000 | 1534億1771万 | +1.43% | 14.28 | 0.65 |
| 11/18 | 569 | 569 | 559 | 562 | -0.18% | 469,000 | 1523億3348万 | +1.08% | 14.18 | 0.64 |
| 11/17 | 560 | 567 | 558 | 563 | +1.81% | 695,000 | 1526億454万 | +1.26% | 14.2 | 0.65 |
| 11/16 | 545 | 556 | 544 | 553 | -0.36% | 848,000 | 1498億9398万 | -0.36% | 13.95 | 0.63 |
| 11/13 | 555 | 557 | 550 | 555 | -0.54% | 681,000 | 1504億3609万 | +0.18% | 14 | 0.64 |
| 11/12 | 551 | 561 | 550 | 558 | +1.64% | 703,000 | 1512億4926万 | +1.09% | 14.08 | 0.64 |
| 11/11 | 557 | 557 | 543 | 549 | -1.44% | 1,117,000 | 1488億975万 | 0% | 13.85 | 0.63 |
| 11/10 | 575 | 575 | 556 | 557 | +0.18% | 1,921,000 | 1509億7820万 | +1.83% | 14.05 | 0.64 |
| 11/09 | 544 | 558 | 541 | 556 | +2.02% | 1,347,000 | 1507億715万 | +2.21% | 14.03 | 0.64 |
| 11/06 | 570 | 574 | 540 | 545 | +0.93% | 2,441,000 | 1477億2553万 | +0.93% | 13.75 | 0.62 |
| 11/05 | 534 | 542 | 527 | 540 | +2.66% | 2,290,000 | 1463億7025万 | +0.56% | 13.62 | 0.62 |
| 11/04 | 544 | 549 | 520 | 526 | -5.9% | 3,357,000 | 1425億7547万 | -1.5% | 13.27 | 0.6 |
