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 | 583 | 596 | 574 | 583 | -0.85% | 87,600 | 171億959万 | +4.48% | 8.23 | 0.53 |
| 03/30 | 587 | 600 | 585 | 588 | -0.68% | 32,000 | 172億5633万 | +5.95% | 8.3 | 0.54 |
| 03/29 | 578 | 599 | 575 | 592 | -0.84% | 60,900 | 173億7372万 | +7.25% | 8.36 | 0.54 |
| 03/28 | 613 | 613 | 590 | 597 | +0.67% | 75,300 | 175億2045万 | +8.55% | 8.43 | 0.54 |
| 03/25 | 593 | 602 | 587 | 593 | +0.17% | 53,600 | 174億306万 | +8.21% | 8.37 | 0.54 |
| 03/24 | 602 | 603 | 590 | 592 | -1.99% | 40,300 | 173億7372万 | +8.42% | 8.36 | 0.54 |
| 03/23 | 607 | 608 | 602 | 604 | +0.17% | 35,800 | 177億2589万 | +11.03% | 8.53 | 0.55 |
| 03/22 | 588 | 605 | 585 | 603 | +3.43% | 102,500 | 176億9654万 | +11.46% | 8.52 | 0.55 |
| 03/18 | 590 | 593 | 569 | 583 | -0.51% | 185,200 | 171億959万 | +8.36% | 8.23 | 0.53 |
| 03/17 | 593 | 600 | 584 | 586 | -0.34% | 95,600 | 171億9763万 | +9.33% | 8.28 | 0.53 |
| 03/16 | 567 | 593 | 567 | 588 | +3.7% | 122,100 | 172億5633万 | +9.91% | 8.3 | 0.54 |
| 03/15 | 572 | 580 | 567 | 567 | -1.05% | 63,600 | 166億4003万 | +5.78% | 8.01 | 0.52 |
| 03/14 | 558 | 577 | 558 | 573 | +3.62% | 89,700 | 168億1611万 | +6.51% | 8.09 | 0.52 |
| 03/11 | 521 | 559 | 520 | 553 | +4.73% | 111,800 | 162億2916万 | +2.41% | 7.81 | 0.5 |
| 03/10 | 534 | 543 | 520 | 528 | +0.19% | 71,300 | 154億9548万 | -2.94% | 7.46 | 0.48 |
| 03/09 | 528 | 528 | 520 | 527 | -1.13% | 51,500 | 154億6613万 | -3.83% | 7.44 | 0.48 |
| 03/08 | 536 | 540 | 526 | 533 | -0.93% | 53,700 | 156億4221万 | -3.62% | 7.53 | 0.49 |
| 03/07 | 540 | 547 | 535 | 538 | +1.13% | 90,100 | 157億8895万 | -3.58% | 7.6 | 0.49 |
| 03/04 | 527 | 533 | 525 | 532 | +0.57% | 76,300 | 156億1287万 | -5.51% | 7.51 | 0.49 |
| 03/03 | 513 | 529 | 513 | 529 | +3.12% | 49,100 | 155億2482万 | -6.7% | 7.47 | 0.48 |
| 03/02 | 524 | 526 | 507 | 513 | +0.79% | 83,600 | 150億5526万 | -10% | 7.24 | 0.47 |
| 03/01 | 512 | 512 | 500 | 509 | -0.59% | 64,100 | 149億3787万 | -11.48% | 7.19 | 0.46 |
| 02/29 | 516 | 524 | 512 | 512 | +0.2% | 52,500 | 150億2592万 | -11.72% | 7.23 | 0.47 |
| 02/26 | 515 | 522 | 511 | 511 | +0.39% | 45,000 | 149億9657万 | -12.65% | 7.22 | 0.47 |
| 02/25 | 505 | 514 | 505 | 509 | +0.99% | 62,500 | 149億3787万 | -13.58% | 7.19 | 0.46 |
| 02/24 | 520 | 521 | 503 | 504 | -3.08% | 70,300 | 147億9114万 | -15.15% | 7.12 | 0.46 |
| 02/23 | 551 | 551 | 519 | 520 | -4.94% | 75,300 | 152億6070万 | -13.33% | 7.34 | 0.47 |
| 02/22 | 545 | 551 | 537 | 547 | -0.73% | 51,700 | 160億5308万 | -9.59% | 7.72 | 0.5 |
| 02/19 | 536 | 553 | 527 | 551 | +2.04% | 45,100 | 161億7047万 | -9.52% | 7.78 | 0.5 |
| 02/18 | 554 | 554 | 538 | 540 | +0.37% | 30,000 | 158億4765万 | -12.05% | 7.63 | 0.49 |
| 02/17 | 536 | 555 | 527 | 538 | +0.37% | 36,500 | 157億8895万 | -13.09% | 7.6 | 0.49 |
| 02/16 | 528 | 556 | 526 | 536 | +0.56% | 47,200 | 157億3026万 | -14.1% | 7.57 | 0.49 |
| 02/15 | 520 | 540 | 500 | 533 | +2.5% | 59,300 | 156億4221万 | -15.4% | 7.53 | 0.49 |
| 02/12 | 538 | 549 | 520 | 520 | -6.81% | 47,100 | 152億6070万 | -18.24% | 7.34 | 0.47 |
| 02/10 | 608 | 615 | 543 | 558 | -8.52% | 94,400 | 163億7590万 | -13.35% | 7.88 | 0.51 |
| 02/09 | 601 | 612 | 589 | 610 | -1.77% | 49,600 | 179億197万 | -6.3% | 8.61 | 0.56 |
| 02/08 | 616 | 626 | 610 | 621 | -1.9% | 31,700 | 182億2479万 | -5.19% | 8.77 | 0.57 |
| 02/05 | 635 | 640 | 620 | 633 | -1.25% | 25,700 | 185億7696万 | -3.95% | 8.94 | 0.58 |
| 02/04 | 635 | 647 | 629 | 641 | -0.47% | 19,300 | 188億1174万 | -3.46% | 9.05 | 0.59 |
| 02/03 | 634 | 644 | 623 | 644 | 0% | 24,800 | 188億9979万 | -3.45% | 9.09 | 0.59 |
| 02/02 | 653 | 658 | 641 | 644 | -3.16% | 41,600 | 188億9979万 | -3.88% | 9.09 | 0.59 |
| 02/01 | 670 | 670 | 649 | 665 | +0.76% | 31,100 | 195億1608万 | -1.04% | 9.39 | 0.61 |
| 01/29 | 623 | 660 | 621 | 660 | +7.14% | 45,200 | 193億6935万 | -2.22% | 9.32 | 0.6 |
| 01/28 | 616 | 622 | 614 | 616 | -1.6% | 27,800 | 180億7806万 | -9.01% | 8.7 | 0.56 |
| 01/27 | 618 | 626 | 613 | 626 | +1.79% | 22,200 | 183億7153万 | -8.21% | 8.84 | 0.57 |
| 01/26 | 629 | 631 | 612 | 615 | -3.76% | 30,500 | 180億4871万 | -10.48% | 8.68 | 0.56 |
| 01/25 | 643 | 644 | 631 | 639 | +0.31% | 23,800 | 187億5305万 | -7.53% | 9.02 | 0.58 |
| 01/22 | 615 | 640 | 615 | 637 | +4.26% | 36,100 | 186億9435万 | -8.35% | 9 | 0.58 |
| 01/21 | 635 | 644 | 610 | 611 | -3.63% | 39,900 | 179億3132万 | -12.59% | 8.63 | 0.56 |
| 01/20 | 650 | 657 | 634 | 634 | -2.61% | 37,000 | 186億631万 | -9.94% | 8.95 | 0.58 |
| 01/19 | 649 | 657 | 643 | 651 | -0.61% | 25,900 | 191億522万 | -8.05% | 9.19 | 0.59 |
| 01/18 | 640 | 657 | 636 | 655 | +0.15% | 40,000 | 192億2261万 | -7.88% | 9.25 | 0.6 |
| 01/15 | 674 | 674 | 647 | 654 | -0.61% | 26,300 | 191億9326万 | -8.53% | 9.24 | 0.6 |
| 01/14 | 657 | 662 | 650 | 658 | -2.37% | 36,600 | 193億1065万 | -8.48% | 9.29 | 0.6 |
| 01/13 | 667 | 690 | 667 | 674 | +2.12% | 16,600 | 197億8021万 | -6.78% | 9.52 | 0.62 |
| 01/12 | 683 | 685 | 655 | 660 | -3.65% | 36,300 | 193億6935万 | -9.09% | 9.32 | 0.6 |
| 01/08 | 696 | 700 | 683 | 685 | -1.58% | 27,600 | 201億303万 | -6.16% | 9.67 | 0.63 |
| 01/07 | 715 | 715 | 695 | 696 | -2.52% | 37,100 | 204億2586万 | -5.05% | 9.83 | 0.64 |
| 01/06 | 717 | 728 | 704 | 714 | -0.83% | 27,200 | 209億5411万 | -2.86% | 10.08 | 0.65 |
| 01/05 | 712 | 739 | 712 | 720 | +0.14% | 25,800 | 211億3020万 | -2.17% | 10.17 | 0.66 |
| 01/04 | 729 | 735 | 718 | 719 | -2.31% | 23,300 | 211億85万 | -2.44% | 10.15 | 0.66 |
| 2015 |
| 12/30 | 741 | 741 | 731 | 736 | +0.27% | 11,700 | 215億9976万 | -0.14% | 10.47 | 0.68 |
| 12/29 | 717 | 746 | 717 | 734 | +0.82% | 19,100 | 215億4106万 | -0.54% | 10.44 | 0.67 |
| 12/28 | 709 | 733 | 709 | 728 | +2.68% | 28,200 | 213億6498万 | -1.36% | 10.36 | 0.67 |
| 12/25 | 713 | 717 | 703 | 709 | -0.14% | 45,100 | 208億737万 | -3.93% | 10.09 | 0.65 |
| 12/24 | 720 | 721 | 708 | 710 | -1.8% | 45,200 | 208億3672万 | -3.92% | 10.1 | 0.65 |
| 12/22 | 732 | 734 | 721 | 723 | -0.96% | 18,000 | 212億1824万 | -2.3% | 10.29 | 0.66 |
| 12/21 | 726 | 735 | 716 | 730 | 0% | 36,100 | 214億2367万 | -1.48% | 10.39 | 0.67 |
| 12/18 | 736 | 740 | 719 | 730 | -1.48% | 35,900 | 214億2367万 | -1.62% | 10.39 | 0.67 |
| 12/17 | 747 | 747 | 736 | 741 | +0.68% | 33,400 | 217億4649万 | -0.4% | 10.54 | 0.68 |
| 12/16 | 736 | 739 | 730 | 736 | +1.38% | 15,500 | 215億9976万 | -1.21% | 10.47 | 0.68 |
| 12/15 | 737 | 740 | 726 | 726 | -1.49% | 22,600 | 213億628万 | -2.81% | 10.33 | 0.67 |
| 12/14 | 723 | 738 | 723 | 737 | -0.54% | 23,000 | 216億2910万 | -1.6% | 10.48 | 0.68 |
| 12/11 | 740 | 743 | 738 | 741 | +1.51% | 49,800 | 217億4649万 | -1.2% | 10.54 | 0.68 |
| 12/10 | 738 | 743 | 728 | 730 | -1.48% | 51,700 | 214億2367万 | -2.93% | 10.39 | 0.67 |
| 12/09 | 745 | 748 | 739 | 741 | -1.2% | 36,300 | 217億4649万 | -1.59% | 10.54 | 0.68 |
| 12/08 | 760 | 760 | 747 | 750 | -0.13% | 45,100 | 220億1062万 | -0.53% | 10.67 | 0.69 |
| 12/07 | 759 | 767 | 748 | 751 | 0% | 18,500 | 220億3997万 | -0.4% | 10.68 | 0.69 |
| 12/04 | 743 | 757 | 742 | 751 | -0.13% | 26,100 | 220億3997万 | -0.53% | 10.68 | 0.69 |
| 12/03 | 753 | 758 | 748 | 752 | -0.27% | 16,700 | 220億6932万 | -0.53% | 10.7 | 0.69 |
| 12/02 | 756 | 758 | 740 | 754 | -0.26% | 23,400 | 221億2801万 | -0.26% | 10.73 | 0.69 |
| 12/01 | 751 | 757 | 740 | 756 | +0.4% | 35,700 | 221億8671万 | -0.13% | 10.75 | 0.7 |
| 11/30 | 745 | 754 | 745 | 753 | +0.94% | 20,000 | 220億9866万 | -0.53% | 10.71 | 0.69 |
| 11/27 | 743 | 760 | 738 | 746 | +1.77% | 49,600 | 218億9323万 | -1.58% | 10.61 | 0.69 |
| 11/26 | 740 | 740 | 732 | 733 | -0.41% | 40,100 | 215億1171万 | -3.3% | 10.43 | 0.67 |
| 11/25 | 737 | 738 | 726 | 736 | -0.54% | 34,100 | 215億9976万 | -2.9% | 10.47 | 0.68 |
| 11/24 | 735 | 742 | 735 | 740 | +0.41% | 22,500 | 217億1715万 | -2.37% | 10.53 | 0.68 |
| 11/20 | 739 | 739 | 733 | 737 | -0.27% | 17,800 | 216億2910万 | -2.9% | 10.48 | 0.68 |
| 11/19 | 745 | 749 | 735 | 739 | +0.27% | 23,400 | 216億8780万 | -2.76% | 10.51 | 0.68 |
| 11/18 | 744 | 750 | 735 | 737 | -0.67% | 20,800 | 216億2910万 | -3.15% | 10.48 | 0.68 |
| 11/17 | 734 | 747 | 734 | 742 | +1.23% | 41,900 | 217億7584万 | -2.62% | 10.56 | 0.68 |
| 11/16 | 769 | 769 | 726 | 733 | -4.81% | 71,600 | 215億1171万 | -3.93% | 10.43 | 0.67 |
| 11/13 | 769 | 774 | 765 | 770 | -0.39% | 19,900 | 225億9757万 | +0.79% | 10.95 | 0.71 |
| 11/12 | 772 | 773 | 767 | 773 | +0.13% | 19,800 | 226億8561万 | +1.31% | 11 | 0.71 |
| 11/11 | 769 | 775 | 769 | 772 | -0.13% | 22,200 | 226億5627万 | +1.31% | 10.98 | 0.71 |
| 11/10 | 770 | 774 | 765 | 773 | -0.26% | 23,900 | 226億8561万 | +1.44% | 11 | 0.71 |
| 11/09 | 774 | 779 | 772 | 775 | +0.13% | 37,800 | 227億4431万 | +1.84% | 11.03 | 0.71 |
| 11/06 | 775 | 775 | 760 | 774 | +0.39% | 20,200 | 227億1496万 | +1.84% | 11.01 | 0.71 |
| 11/05 | 768 | 779 | 765 | 771 | +0.78% | 30,800 | 226億2692万 | +1.58% | 10.97 | 0.71 |
| 11/04 | 764 | 774 | 757 | 765 | +1.32% | 66,300 | 224億5083万 | +0.92% | 10.88 | 0.7 |
