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 | 563 | 565 | 549 | 558 | -0.89% | 81,000 | 439億1393万 | +0.72% | 14.43 | 0.87 |
| 03/30 | 545 | 565 | 542 | 563 | +3.3% | 54,000 | 443億743万 | +1.81% | 14.56 | 0.87 |
| 03/29 | 549 | 549 | 538 | 545 | -2.85% | 122,000 | 428億9085万 | -1.09% | 14.1 | 0.85 |
| 03/28 | 566 | 566 | 539 | 561 | +0.9% | 96,000 | 441億5003万 | +1.81% | 14.51 | 0.87 |
| 03/25 | 557 | 562 | 551 | 556 | -0.71% | 73,000 | 437億5654万 | +1.09% | 14.38 | 0.86 |
| 03/24 | 557 | 564 | 555 | 560 | 0% | 39,000 | 440億7133万 | +1.82% | 14.48 | 0.87 |
| 03/23 | 564 | 565 | 554 | 560 | -1.58% | 97,000 | 440億7133万 | +2% | 14.48 | 0.87 |
| 03/22 | 575 | 575 | 563 | 569 | 0% | 102,000 | 447億7962万 | +3.83% | 14.72 | 0.88 |
| 03/18 | 575 | 575 | 567 | 569 | -1.39% | 72,000 | 447億7962万 | +4.02% | 14.72 | 0.88 |
| 03/17 | 581 | 584 | 567 | 577 | +0.17% | 42,000 | 454億921万 | +5.68% | 14.92 | 0.9 |
| 03/16 | 575 | 583 | 568 | 576 | +0.17% | 54,000 | 453億3051万 | +5.69% | 14.9 | 0.89 |
| 03/15 | 558 | 583 | 554 | 575 | +3.05% | 88,000 | 452億5181万 | +5.7% | 14.87 | 0.89 |
| 03/14 | 555 | 561 | 554 | 558 | +0.9% | 62,000 | 439億1393万 | +2.57% | 14.43 | 0.87 |
| 03/11 | 545 | 553 | 545 | 553 | 0% | 107,000 | 435億2044万 | +1.65% | 14.3 | 0.86 |
| 03/10 | 533 | 559 | 530 | 553 | +3.56% | 83,000 | 435億2044万 | +1.65% | 14.3 | 0.86 |
| 03/09 | 535 | 542 | 529 | 534 | +0.38% | 50,000 | 420億2516万 | -2.02% | 13.81 | 0.83 |
| 03/08 | 546 | 547 | 530 | 532 | -3.8% | 103,000 | 418億6777万 | -2.74% | 13.76 | 0.83 |
| 03/07 | 554 | 555 | 551 | 553 | -0.18% | 28,000 | 435億2044万 | +0.55% | 14.3 | 0.86 |
| 03/04 | 538 | 554 | 537 | 554 | +3.17% | 97,000 | 435億9914万 | +0.54% | 14.33 | 0.86 |
| 03/03 | 550 | 550 | 530 | 537 | -3.76% | 174,000 | 422億6126万 | -2.54% | 13.89 | 0.83 |
| 03/02 | 550 | 559 | 541 | 558 | +2.2% | 49,000 | 439億1393万 | +0.9% | 14.43 | 0.87 |
| 03/01 | 546 | 551 | 540 | 546 | -1.27% | 82,000 | 429億6955万 | -1.27% | 14.12 | 0.85 |
| 02/29 | 526 | 560 | 526 | 553 | +5.53% | 100,000 | 435億2044万 | -0.18% | 14.3 | 0.86 |
| 02/26 | 524 | 535 | 521 | 524 | -0.57% | 52,000 | 412億3817万 | -5.42% | 13.55 | 0.81 |
| 02/25 | 535 | 543 | 521 | 527 | +0.38% | 94,000 | 414億7427万 | -5.22% | 13.63 | 0.82 |
| 02/24 | 516 | 538 | 503 | 525 | +1.74% | 156,000 | 413億1687万 | -5.91% | 13.58 | 0.81 |
| 02/23 | 544 | 544 | 516 | 516 | -4.97% | 76,000 | 406億858万 | -7.86% | 13.35 | 0.8 |
| 02/22 | 547 | 547 | 540 | 543 | -0.73% | 62,000 | 427億3345万 | -3.55% | 14.04 | 0.84 |
| 02/19 | 550 | 550 | 541 | 547 | -1.08% | 52,000 | 430億4825万 | -3.19% | 14.15 | 0.85 |
| 02/18 | 544 | 558 | 544 | 553 | +3.56% | 62,000 | 435億2044万 | -2.47% | 14.3 | 0.86 |
| 02/17 | 535 | 542 | 521 | 534 | +0.56% | 96,000 | 420億2516万 | -5.99% | 13.81 | 0.83 |
| 02/16 | 537 | 548 | 531 | 531 | -2.93% | 78,000 | 417億8907万 | -6.84% | 13.73 | 0.82 |
| 02/15 | 545 | 554 | 530 | 547 | +0.55% | 180,000 | 430億4825万 | -4.37% | 14.15 | 0.85 |
| 02/12 | 542 | 565 | 540 | 544 | -1.45% | 194,000 | 428億1215万 | -5.23% | 14.07 | 0.84 |
| 02/10 | 560 | 565 | 541 | 552 | -1.78% | 86,000 | 434億4174万 | -4.33% | 14.28 | 0.86 |
| 02/09 | 553 | 566 | 553 | 562 | -1.23% | 102,000 | 442億2873万 | -2.94% | 14.54 | 0.87 |
| 02/08 | 557 | 571 | 551 | 569 | +2.15% | 85,000 | 447億7962万 | -2.07% | 14.72 | 0.88 |
| 02/05 | 549 | 563 | 549 | 557 | -0.54% | 76,000 | 438億3524万 | -4.62% | 14.41 | 0.86 |
| 02/04 | 566 | 567 | 557 | 560 | -1.06% | 82,000 | 440億7133万 | -4.6% | 14.48 | 0.87 |
| 02/03 | 577 | 577 | 557 | 566 | -1.57% | 75,000 | 445億4352万 | -3.9% | 14.64 | 0.88 |
| 02/02 | 599 | 599 | 575 | 575 | -4.96% | 78,000 | 452億5181万 | -2.71% | 14.87 | 0.89 |
| 02/01 | 595 | 605 | 585 | 605 | +3.42% | 104,000 | 476億1278万 | +1.85% | 15.65 | 0.94 |
| 01/29 | 562 | 585 | 562 | 585 | +3.17% | 57,000 | 460億3880万 | -1.52% | 15.13 | 0.91 |
| 01/28 | 575 | 580 | 565 | 567 | -1.39% | 76,000 | 446億2222万 | -4.87% | 14.67 | 0.88 |
| 01/27 | 572 | 576 | 568 | 575 | +3.05% | 58,000 | 452億5181万 | -3.69% | 14.87 | 0.89 |
| 01/26 | 570 | 570 | 556 | 558 | -2.28% | 61,000 | 439億1393万 | -6.69% | 14.43 | 0.87 |
| 01/25 | 574 | 575 | 564 | 571 | +1.6% | 88,000 | 449億3702万 | -4.67% | 14.77 | 0.89 |
| 01/22 | 573 | 580 | 562 | 562 | -0.18% | 222,000 | 442億2873万 | -6.18% | 14.54 | 0.87 |
| 01/21 | 570 | 576 | 560 | 563 | -1.92% | 177,000 | 443億743万 | -6.01% | 14.56 | 0.87 |
| 01/20 | 583 | 585 | 571 | 574 | -2.55% | 124,000 | 451億7312万 | -4.17% | 14.85 | 0.89 |
| 01/19 | 582 | 593 | 570 | 589 | 0% | 175,000 | 463億5360万 | -1.67% | 15.23 | 0.91 |
| 01/18 | 580 | 592 | 577 | 589 | 0% | 107,000 | 463億5360万 | -1.51% | 15.23 | 0.91 |
| 01/15 | 586 | 598 | 581 | 589 | +0.51% | 130,000 | 463億5360万 | -1.51% | 15.23 | 0.91 |
| 01/14 | 584 | 590 | 574 | 586 | -2.17% | 103,000 | 461億1750万 | -1.84% | 15.16 | 0.91 |
| 01/13 | 570 | 611 | 570 | 599 | +5.09% | 114,000 | 471億4059万 | +0.34% | 15.49 | 0.93 |
| 01/12 | 577 | 580 | 563 | 570 | -3.06% | 158,000 | 448億5832万 | -4.36% | 14.74 | 0.88 |
| 01/08 | 591 | 597 | 584 | 588 | -1.67% | 114,000 | 462億7490万 | -1.51% | 15.21 | 0.91 |
| 01/07 | 599 | 609 | 596 | 598 | -1.32% | 108,000 | 470億6189万 | +0.17% | 15.47 | 0.93 |
| 01/06 | 608 | 615 | 601 | 606 | -1.46% | 95,000 | 476億9148万 | +1.68% | 15.67 | 0.94 |
| 01/05 | 615 | 621 | 613 | 615 | -0.49% | 56,000 | 483億9977万 | +3.36% | 15.91 | 0.95 |
| 01/04 | 624 | 627 | 609 | 618 | -1.44% | 95,000 | 486億3586万 | +4.22% | 15.98 | 0.96 |
| 2015 |
| 12/30 | 629 | 635 | 625 | 627 | -0.32% | 103,000 | 493億4415万 | +5.91% | 16.22 | 0.97 |
| 12/29 | 618 | 629 | 615 | 629 | +0.48% | 67,000 | 495億155万 | +6.61% | 16.27 | 0.98 |
| 12/28 | 622 | 627 | 621 | 626 | +0.64% | 79,000 | 492億6545万 | +6.46% | 16.19 | 0.97 |
| 12/25 | 620 | 625 | 615 | 622 | -0.8% | 121,000 | 489億5066万 | +6.14% | 16.09 | 0.97 |
| 12/24 | 628 | 632 | 622 | 627 | -0.16% | 192,000 | 493億4415万 | +7.36% | 16.22 | 0.97 |
| 12/22 | 623 | 635 | 615 | 628 | +1.95% | 269,000 | 494億2285万 | +7.9% | 16.24 | 0.97 |
| 12/21 | 604 | 619 | 599 | 616 | +1.15% | 168,000 | 484億7847万 | +6.21% | 15.93 | 0.96 |
| 12/18 | 603 | 623 | 600 | 609 | +1% | 248,000 | 479億2757万 | +5.36% | 15.75 | 0.95 |
| 12/17 | 590 | 605 | 587 | 603 | +3.43% | 340,000 | 474億5538万 | +4.69% | 15.6 | 0.94 |
| 12/16 | 559 | 585 | 559 | 583 | +4.29% | 214,000 | 458億8140万 | +1.57% | 15.08 | 0.9 |
| 12/15 | 565 | 574 | 557 | 559 | -0.71% | 247,000 | 439億9263万 | -2.44% | 14.46 | 0.87 |
| 12/14 | 560 | 569 | 558 | 563 | -0.71% | 257,000 | 443億743万 | -1.75% | 14.56 | 0.87 |
| 12/11 | 560 | 567 | 559 | 567 | 0% | 113,000 | 446億2222万 | -0.7% | 14.67 | 0.88 |
| 12/10 | 574 | 575 | 565 | 567 | -0.18% | 61,000 | 446億2222万 | -0.35% | 14.67 | 0.88 |
| 12/09 | 579 | 580 | 564 | 568 | -1.9% | 85,000 | 447億92万 | +0.18% | 14.69 | 0.88 |
| 12/08 | 573 | 582 | 567 | 579 | +1.05% | 74,000 | 455億6661万 | +2.48% | 14.98 | 0.9 |
| 12/07 | 580 | 581 | 567 | 573 | -0.69% | 105,000 | 450億9442万 | +1.96% | 14.82 | 0.89 |
| 12/04 | 578 | 582 | 569 | 577 | -1.54% | 97,000 | 454億921万 | +3.04% | 14.92 | 0.9 |
| 12/03 | 588 | 588 | 575 | 586 | -0.34% | 88,000 | 461億1750万 | +5.21% | 15.16 | 0.91 |
| 12/02 | 585 | 589 | 578 | 588 | +0.51% | 58,000 | 462億7490万 | +6.14% | 15.21 | 0.91 |
| 12/01 | 578 | 587 | 578 | 585 | +1.21% | 107,000 | 460億3880万 | +6.17% | 15.13 | 0.91 |
| 11/30 | 569 | 583 | 564 | 578 | +0.87% | 174,000 | 454億8791万 | +5.47% | 14.95 | 0.9 |
| 11/27 | 586 | 587 | 572 | 573 | -2.05% | 100,000 | 450億9442万 | +5.14% | 14.82 | 0.89 |
| 11/26 | 583 | 590 | 581 | 585 | +1.04% | 150,000 | 460億3880万 | +7.73% | 15.13 | 0.91 |
| 11/25 | 580 | 585 | 576 | 579 | -1.03% | 70,000 | 455億6661万 | +7.22% | 14.98 | 0.9 |
| 11/24 | 581 | 586 | 580 | 585 | +0.86% | 111,000 | 460億3880万 | +8.74% | 15.13 | 0.91 |
| 11/20 | 575 | 581 | 572 | 580 | +1.4% | 152,000 | 456億4531万 | +8.41% | 15 | 0.9 |
| 11/19 | 566 | 575 | 561 | 572 | +1.24% | 233,000 | 450億1572万 | +7.32% | 14.79 | 0.89 |
| 11/18 | 574 | 575 | 555 | 565 | -1.57% | 154,000 | 444億6483万 | +6.6% | 14.61 | 0.88 |
| 11/17 | 574 | 579 | 570 | 574 | 0% | 136,000 | 451億7312万 | +8.71% | 14.85 | 0.89 |
| 11/16 | 570 | 574 | 562 | 574 | -0.17% | 129,000 | 451億7312万 | +9.13% | 14.85 | 0.89 |
| 11/13 | 560 | 577 | 559 | 575 | +2.68% | 223,000 | 452億5181万 | +9.94% | 14.87 | 0.89 |
| 11/12 | 558 | 560 | 555 | 560 | +1.27% | 99,000 | 440億7133万 | +7.69% | 14.48 | 0.87 |
| 11/11 | 550 | 556 | 550 | 553 | -0.18% | 104,000 | 435億2044万 | +6.96% | 14.3 | 0.86 |
| 11/10 | 551 | 557 | 548 | 554 | 0% | 137,000 | 435億9914万 | +7.57% | 14.33 | 0.86 |
| 11/09 | 538 | 561 | 535 | 554 | +6.54% | 455,000 | 435億9914万 | +8.2% | 14.33 | 0.86 |
| 11/06 | 519 | 521 | 514 | 520 | +0.19% | 90,000 | 409億2338万 | +1.96% | 13.45 | 0.81 |
| 11/05 | 513 | 522 | 510 | 519 | +1.76% | 147,000 | 408億4468万 | +2.17% | 13.42 | 0.81 |
| 11/04 | 518 | 523 | 505 | 510 | -0.97% | 126,000 | 401億3639万 | +0.59% | 13.19 | 0.79 |
