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 | 597 | 598 | 586 | 588 | -1.84% | 7,808,000 | 8856億9740万 | -2.65% | 16.77 | 0.89 |
| 03/30 | 601 | 610 | 596 | 599 | -1.96% | 5,771,300 | 9022億6657万 | -0.83% | 17.08 | 0.9 |
| 03/29 | 603 | 612 | 600 | 611 | -0.33% | 4,970,900 | 9203億4203万 | +1.16% | 17.43 | 0.92 |
| 03/28 | 609 | 616 | 602 | 613 | +1.49% | 4,975,100 | 9233億5460万 | +1.49% | 17.48 | 0.92 |
| 03/25 | 598 | 607 | 592 | 604 | +2.03% | 4,857,400 | 9097億9801万 | 0% | 17.23 | 0.91 |
| 03/24 | 600 | 601 | 591 | 592 | -2.15% | 6,061,800 | 8917億2255万 | -2.15% | 16.88 | 0.89 |
| 03/23 | 614 | 616 | 601 | 605 | -1.31% | 4,817,700 | 9113億430万 | 0% | 17.26 | 0.91 |
| 03/22 | 612 | 619 | 604 | 613 | +1.49% | 8,172,300 | 9233億5460万 | +1.16% | 17.48 | 0.92 |
| 03/18 | 611 | 615 | 602 | 604 | -1.15% | 12,060,800 | 9097億9801万 | -0.17% | 17.23 | 0.91 |
| 03/17 | 613 | 626 | 608 | 611 | +0.83% | 11,235,500 | 9203億4203万 | +1.33% | 17.43 | 0.92 |
| 03/16 | 610 | 618 | 606 | 606 | -1.46% | 5,468,500 | 9128億1059万 | +0.5% | 17.28 | 0.91 |
| 03/15 | 625 | 627 | 611 | 615 | -1.76% | 4,664,700 | 9263億6718万 | +1.99% | 17.54 | 0.93 |
| 03/14 | 617 | 628 | 615 | 626 | +2.79% | 4,398,800 | 9429億3635万 | +3.47% | 17.85 | 0.94 |
| 03/11 | 597 | 612 | 588 | 609 | +0.5% | 6,692,300 | 9173億2945万 | +0.66% | 17.37 | 0.92 |
| 03/10 | 600 | 609 | 590 | 606 | +1% | 6,020,700 | 9128億1059万 | -0.16% | 17.28 | 0.91 |
| 03/09 | 589 | 603 | 578 | 600 | -0.33% | 12,047,700 | 9037億7286万 | -1.15% | 17.11 | 0.9 |
| 03/08 | 619 | 620 | 593 | 602 | -3.68% | 9,015,400 | 9067億8544万 | -1.15% | 17.17 | 0.91 |
| 03/07 | 627 | 635 | 623 | 625 | -0.48% | 6,709,100 | 9414億3006万 | +2.12% | 17.83 | 0.94 |
| 03/04 | 624 | 641 | 624 | 628 | +1.62% | 8,057,000 | 9459億4893万 | +2.28% | 17.91 | 0.95 |
| 03/03 | 609 | 620 | 605 | 618 | +1.15% | 8,087,500 | 9308億8605万 | +0.65% | 17.63 | 0.93 |
| 03/02 | 597 | 615 | 595 | 611 | +7.38% | 8,397,700 | 9203億4203万 | -0.65% | 17.43 | 0.92 |
| 03/01 | 558 | 572 | 554 | 569 | 0% | 9,523,400 | 8570億7793万 | -7.63% | 16.23 | 0.86 |
| 02/29 | 586 | 592 | 569 | 569 | -2.23% | 6,334,800 | 8570億7793万 | -8.23% | 16.23 | 0.86 |
| 02/26 | 594 | 599 | 580 | 582 | -1.02% | 4,736,300 | 8766億5967万 | -6.73% | 16.6 | 0.88 |
| 02/25 | 590 | 593 | 578 | 588 | +0.86% | 8,062,100 | 8856億9740万 | -5.92% | 16.77 | 0.89 |
| 02/24 | 590 | 597 | 579 | 583 | -3.64% | 7,707,700 | 8781億6596万 | -7.02% | 16.63 | 0.88 |
| 02/23 | 616 | 625 | 605 | 605 | -0.82% | 4,563,000 | 9113億430万 | -4.12% | 17.26 | 0.91 |
| 02/22 | 608 | 619 | 601 | 610 | -1.45% | 5,957,100 | 9188億3574万 | -3.63% | 17.4 | 0.92 |
| 02/19 | 620 | 622 | 609 | 619 | -1.59% | 6,725,100 | 9323億9233万 | -2.67% | 17.65 | 0.93 |
| 02/18 | 620 | 636 | 612 | 629 | +4.49% | 6,962,400 | 9474億5521万 | -1.41% | 17.94 | 0.95 |
| 02/17 | 602 | 617 | 593 | 602 | -0.99% | 5,950,100 | 9067億8544万 | -6.08% | 17.17 | 0.91 |
| 02/16 | 600 | 620 | 596 | 608 | -0.33% | 5,189,700 | 9158億2316万 | -5.59% | 17.34 | 0.92 |
| 02/15 | 581 | 617 | 574 | 610 | +12.34% | 9,093,900 | 9188億3574万 | -5.86% | 17.4 | 0.92 |
| 02/12 | 571 | 577 | 541 | 543 | -9.5% | 12,829,700 | 8179億1444万 | -16.72% | 15.49 | 0.82 |
| 02/10 | 620 | 623 | 589 | 600 | -3.23% | 7,226,400 | 9037億7286万 | -8.95% | 17.11 | 0.9 |
| 02/09 | 642 | 643 | 617 | 620 | -5.34% | 7,210,700 | 9338億9862万 | -6.77% | 17.68 | 0.93 |
| 02/08 | 636 | 661 | 636 | 655 | +2.02% | 6,484,500 | 9866億1871万 | -2.24% | 18.68 | 0.99 |
| 02/05 | 638 | 649 | 628 | 642 | -2.13% | 11,055,100 | 9670億3696万 | -4.89% | 18.31 | 0.97 |
| 02/04 | 616 | 663 | 616 | 656 | +7.01% | 15,931,600 | 9881億2499万 | -3.53% | 18.71 | 0.99 |
| 02/03 | 630 | 636 | 607 | 613 | -5.11% | 10,912,200 | 9233億5460万 | -10.51% | 17.48 | 0.92 |
| 02/02 | 667 | 676 | 642 | 646 | -4.15% | 10,798,300 | 9730億6211万 | -6.38% | 18.42 | 0.97 |
| 02/01 | 692 | 695 | 673 | 674 | +1.81% | 6,306,600 | 1兆152億 | -2.88% | 19.22 | 1.02 |
| 01/29 | 640 | 666 | 635 | 662 | +3.44% | 7,452,700 | 9971億6272万 | -5.16% | 18.88 | 1 |
| 01/28 | 650 | 653 | 637 | 640 | -1.69% | 7,876,700 | 9640億2438万 | -8.83% | 18.25 | 0.96 |
| 01/27 | 646 | 653 | 643 | 651 | +2.52% | 7,925,100 | 9805億9355万 | -7.92% | 18.57 | 0.98 |
| 01/26 | 651 | 651 | 631 | 635 | -4.08% | 8,047,700 | 9564億9294万 | -10.81% | 18.11 | 0.96 |
| 01/25 | 669 | 669 | 654 | 662 | +0.91% | 6,973,200 | 9971億6272万 | -7.8% | 18.88 | 1 |
| 01/22 | 645 | 659 | 631 | 656 | +5.47% | 9,285,200 | 9881億2499万 | -9.14% | 18.71 | 0.99 |
| 01/21 | 636 | 652 | 622 | 622 | -2.2% | 8,734,300 | 9369億1120万 | -14.33% | 17.74 | 0.94 |
| 01/20 | 665 | 668 | 635 | 636 | -5.22% | 7,792,900 | 9579億9923万 | -13.11% | 18.14 | 0.96 |
| 01/19 | 664 | 671 | 654 | 671 | +0.9% | 5,482,000 | 1兆107億 | -8.96% | 19.14 | 1.01 |
| 01/18 | 662 | 669 | 657 | 665 | -1.48% | 6,053,300 | 1兆16億 | -10.26% | 18.97 | 1 |
| 01/15 | 692 | 699 | 669 | 675 | -1.03% | 7,704,100 | 1兆167億 | -9.52% | 19.25 | 1.02 |
| 01/14 | 684 | 685 | 671 | 682 | -2.99% | 5,503,500 | 1兆272億 | -9.19% | 19.45 | 1.03 |
| 01/13 | 688 | 707 | 687 | 703 | +3.53% | 4,136,400 | 1兆589億 | -6.89% | 20.05 | 1.06 |
| 01/12 | 691 | 699 | 679 | 679 | -3.28% | 5,250,300 | 1兆227億 | -10.54% | 19.37 | 1.02 |
| 01/08 | 694 | 714 | 694 | 702 | +0.43% | 6,120,300 | 1兆574億 | -8.24% | 20.02 | 1.06 |
| 01/07 | 726 | 729 | 690 | 699 | -4.38% | 6,712,100 | 1兆528億 | -9.22% | 19.94 | 1.05 |
| 01/06 | 744 | 747 | 726 | 731 | -1.88% | 5,565,400 | 1兆1010億 | -5.56% | 20.85 | 1.1 |
| 01/05 | 738 | 749 | 736 | 745 | -0.13% | 3,601,500 | 1兆1221億 | -4.24% | 21.25 | 1.12 |
| 01/04 | 761 | 768 | 743 | 746 | -3.62% | 4,459,200 | 1兆1236億 | -4.48% | 21.28 | 1.12 |
| 2015 |
| 12/30 | 781 | 785 | 772 | 774 | -0.26% | 2,579,400 | 1兆1658億 | -1.4% | 22.08 | 1.17 |
| 12/29 | 771 | 777 | 760 | 776 | +0.78% | 2,816,800 | 1兆1688億 | -1.4% | 22.13 | 1.17 |
| 12/28 | 757 | 776 | 757 | 770 | +2.8% | 3,155,900 | 1兆1598億 | -2.41% | 21.96 | 1.16 |
| 12/25 | 764 | 764 | 747 | 749 | -1.06% | 2,569,900 | 1兆1282億 | -5.31% | 21.36 | 1.13 |
| 12/24 | 770 | 778 | 757 | 757 | -0.79% | 2,687,400 | 1兆1402億 | -4.54% | 21.59 | 1.14 |
| 12/22 | 757 | 768 | 756 | 763 | +0.79% | 3,619,400 | 1兆1492億 | -4.03% | 21.76 | 1.15 |
| 12/21 | 754 | 761 | 744 | 757 | -0.92% | 6,606,500 | 1兆1402億 | -4.9% | 21.59 | 1.14 |
| 12/18 | 780 | 797 | 762 | 764 | -2.43% | 8,453,400 | 1兆1508億 | -4.14% | 21.79 | 1.15 |
| 12/17 | 789 | 793 | 782 | 783 | +0.9% | 5,211,900 | 1兆1794億 | -2% | 22.33 | 1.18 |
| 12/16 | 773 | 782 | 768 | 776 | +2.51% | 4,335,800 | 1兆1688億 | -2.88% | 22.13 | 1.17 |
| 12/15 | 774 | 792 | 756 | 757 | -1.69% | 5,041,800 | 1兆1402億 | -5.38% | 21.59 | 1.14 |
| 12/14 | 756 | 772 | 753 | 770 | -0.26% | 5,091,700 | 1兆1598億 | -3.99% | 21.96 | 1.16 |
| 12/11 | 762 | 776 | 762 | 772 | +0.92% | 7,272,600 | 1兆1628億 | -3.74% | 22.02 | 1.16 |
| 12/10 | 754 | 773 | 746 | 765 | -0.78% | 10,985,800 | 1兆1523億 | -4.61% | 21.82 | 1.15 |
| 12/09 | 783 | 789 | 771 | 771 | -2.16% | 7,698,200 | 1兆1613億 | -3.75% | 21.99 | 1.16 |
| 12/08 | 799 | 806 | 786 | 788 | -0.88% | 6,054,900 | 1兆1869億 | -1.5% | 22.47 | 1.19 |
| 12/07 | 801 | 805 | 794 | 795 | +0.13% | 4,615,700 | 1兆1974億 | -0.5% | 22.67 | 1.2 |
| 12/04 | 784 | 795 | 782 | 794 | -0.87% | 6,628,000 | 1兆1959億 | -0.5% | 22.65 | 1.2 |
| 12/03 | 805 | 805 | 793 | 801 | -1.11% | 7,155,300 | 1兆2065億 | +0.63% | 22.85 | 1.21 |
| 12/02 | 824 | 824 | 809 | 810 | -2.29% | 7,789,200 | 1兆2200億 | +2.14% | 23.1 | 1.22 |
| 12/01 | 816 | 829 | 809 | 829 | +2.73% | 6,406,700 | 1兆2487億 | +4.8% | 23.64 | 1.25 |
| 11/30 | 825 | 826 | 799 | 807 | -2.3% | 10,289,800 | 1兆2155億 | +2.54% | 23.02 | 1.22 |
| 11/27 | 830 | 830 | 812 | 826 | -0.48% | 6,260,800 | 1兆2441億 | +5.36% | 23.56 | 1.24 |
| 11/26 | 831 | 837 | 822 | 830 | -0.12% | 4,734,100 | 1兆2502億 | +6.41% | 23.67 | 1.25 |
| 11/25 | 833 | 836 | 826 | 831 | -0.24% | 3,432,600 | 1兆2517億 | +7.23% | 23.7 | 1.25 |
| 11/24 | 824 | 835 | 819 | 833 | +0.85% | 5,233,700 | 1兆2547億 | +8.32% | 23.76 | 1.26 |
| 11/20 | 810 | 826 | 800 | 826 | +1.6% | 7,418,700 | 1兆2441億 | +8.12% | 23.56 | 1.24 |
| 11/19 | 810 | 817 | 805 | 813 | +1.88% | 5,283,900 | 1兆2246億 | +7.11% | 23.19 | 1.22 |
| 11/18 | 808 | 811 | 798 | 798 | -0.87% | 6,307,300 | 1兆2020億 | +5.84% | 22.76 | 1.2 |
| 11/17 | 800 | 808 | 794 | 805 | +2.03% | 5,963,700 | 1兆2125億 | +7.19% | 22.96 | 1.21 |
| 11/16 | 781 | 794 | 778 | 789 | -0.88% | 3,758,100 | 1兆1884億 | +5.76% | 22.5 | 1.19 |
| 11/13 | 798 | 798 | 788 | 796 | -0.75% | 4,823,500 | 1兆1990億 | +7.28% | 22.7 | 1.2 |
| 11/12 | 798 | 805 | 794 | 802 | +0.5% | 5,151,000 | 1兆2080億 | +8.67% | 22.87 | 1.21 |
| 11/11 | 792 | 800 | 781 | 798 | -0.25% | 5,368,800 | 1兆2020億 | +9.02% | 22.76 | 1.2 |
| 11/10 | 788 | 800 | 786 | 800 | +0.5% | 6,235,100 | 1兆2050億 | +10.04% | 22.82 | 1.21 |
| 11/09 | 789 | 798 | 783 | 796 | +1.4% | 8,503,200 | 1兆1990億 | +10.56% | 22.7 | 1.2 |
| 11/06 | 771 | 790 | 771 | 785 | +2.08% | 8,910,900 | 1兆1824億 | +9.94% | 22.39 | 1.18 |
| 11/05 | 749 | 776 | 746 | 769 | +3.36% | 9,900,500 | 1兆1583億 | +8.77% | 21.93 | 1.16 |
| 11/04 | 757 | 757 | 744 | 744 | +0.13% | 5,339,600 | 1兆1206億 | +6.13% | 21.22 | 1.12 |
