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 | 543 | 550 | 529 | 530 | -2.21% | 2,861,000 | 1912億5761万 | -3.99% | 14.03 | 0.8 |
| 03/30 | 556 | 556 | 542 | 542 | -2.17% | 1,863,000 | 1955億8797万 | -1.63% | 14.35 | 0.82 |
| 03/29 | 549 | 557 | 544 | 554 | -0.72% | 1,451,000 | 1999億1833万 | +0.91% | 14.66 | 0.84 |
| 03/28 | 560 | 564 | 549 | 558 | +0.36% | 1,667,000 | 2013億6178万 | +2.39% | 14.77 | 0.84 |
| 03/25 | 552 | 557 | 547 | 556 | +1.65% | 972,000 | 2006億4006万 | +2.58% | 14.72 | 0.84 |
| 03/24 | 560 | 560 | 547 | 547 | -2.32% | 2,217,000 | 1973億9229万 | +1.3% | 14.48 | 0.83 |
| 03/23 | 570 | 572 | 556 | 560 | -1.58% | 1,446,000 | 2020億8351万 | +4.09% | 14.82 | 0.84 |
| 03/22 | 567 | 575 | 560 | 569 | +2.52% | 1,743,000 | 2053億3128万 | +6.36% | 15.06 | 0.86 |
| 03/18 | 557 | 564 | 551 | 555 | -0.36% | 1,874,000 | 2002億7919万 | +4.13% | 14.69 | 0.84 |
| 03/17 | 565 | 573 | 554 | 557 | -0.71% | 1,859,000 | 2010億92万 | +5.29% | 14.74 | 0.84 |
| 03/16 | 562 | 570 | 559 | 561 | -0.18% | 1,650,000 | 2024億4437万 | +6.45% | 14.85 | 0.85 |
| 03/15 | 569 | 573 | 560 | 562 | -1.58% | 2,149,000 | 2028億524万 | +7.25% | 14.87 | 0.85 |
| 03/14 | 575 | 578 | 571 | 571 | +0.53% | 1,515,000 | 2060億5301万 | +9.18% | 15.11 | 0.86 |
| 03/11 | 556 | 572 | 551 | 568 | +0.35% | 2,984,000 | 2049億7042万 | +8.81% | 15.03 | 0.86 |
| 03/10 | 567 | 572 | 561 | 566 | +1.62% | 1,477,000 | 2042億4869万 | +8.64% | 14.98 | 0.85 |
| 03/09 | 554 | 563 | 549 | 557 | +0.54% | 2,852,000 | 2010億92万 | +7.12% | 14.74 | 0.84 |
| 03/08 | 566 | 574 | 545 | 554 | -3.15% | 3,240,000 | 1999億1833万 | +6.33% | 14.66 | 0.84 |
| 03/07 | 570 | 579 | 568 | 572 | +0.7% | 2,879,000 | 2064億1387万 | +9.16% | 15.14 | 0.86 |
| 03/04 | 558 | 570 | 556 | 568 | +2.71% | 2,051,000 | 2049億7042万 | +8.4% | 15.03 | 0.86 |
| 03/03 | 540 | 555 | 538 | 553 | +1.84% | 1,403,000 | 1995億5747万 | +5.53% | 14.64 | 0.83 |
| 03/02 | 537 | 545 | 529 | 543 | +4.22% | 2,210,000 | 1959億4883万 | +3.23% | 14.37 | 0.82 |
| 03/01 | 520 | 522 | 510 | 521 | -0.19% | 2,575,000 | 1880億984万 | -1.14% | 13.79 | 0.79 |
| 02/29 | 533 | 539 | 522 | 522 | -0.76% | 2,052,000 | 1883億7070万 | -1.69% | 13.82 | 0.79 |
| 02/26 | 532 | 538 | 526 | 526 | +0.38% | 2,915,000 | 1898億1415万 | -1.31% | 13.92 | 0.79 |
| 02/25 | 512 | 528 | 506 | 524 | +4.59% | 3,739,000 | 1890億9243万 | -2.06% | 13.87 | 0.79 |
| 02/24 | 492 | 502 | 483 | 501 | +0.8% | 3,156,000 | 1807億9257万 | -6.7% | 13.26 | 0.76 |
| 02/23 | 498 | 513 | 486 | 497 | +6.65% | 8,091,000 | 1793億4912万 | -8.13% | 13.15 | 0.75 |
| 02/22 | 473 | 476 | 462 | 466 | -3.52% | 3,320,000 | 1681億6235万 | -14.5% | 12.33 | 0.7 |
| 02/19 | 492 | 496 | 477 | 483 | -3.78% | 3,011,000 | 1742億9703万 | -12.18% | 12.78 | 0.73 |
| 02/18 | 510 | 510 | 501 | 502 | +1.83% | 1,384,000 | 1811億5343万 | -9.55% | 13.29 | 0.76 |
| 02/17 | 494 | 510 | 486 | 493 | -0.6% | 2,006,000 | 1779億566万 | -11.81% | 13.05 | 0.74 |
| 02/16 | 488 | 507 | 477 | 496 | -0.6% | 3,511,000 | 1789億8825万 | -11.9% | 13.13 | 0.75 |
| 02/15 | 490 | 503 | 480 | 499 | +7.54% | 2,465,000 | 1800億7084万 | -12.3% | 13.21 | 0.75 |
| 02/12 | 474 | 480 | 463 | 464 | -6.45% | 3,020,000 | 1674億4062万 | -19.02% | 12.28 | 0.7 |
| 02/10 | 509 | 512 | 486 | 496 | -1.59% | 2,230,000 | 1789億8825万 | -14.48% | 13.13 | 0.75 |
| 02/09 | 517 | 517 | 502 | 504 | -6.49% | 1,861,000 | 1818億7516万 | -13.99% | 13.34 | 0.76 |
| 02/08 | 524 | 544 | 520 | 539 | +0.94% | 2,056,000 | 1945億538万 | -8.8% | 14.27 | 0.81 |
| 02/05 | 535 | 544 | 525 | 534 | -2.02% | 3,227,000 | 1927億106万 | -10.4% | 14.13 | 0.81 |
| 02/04 | 544 | 553 | 537 | 545 | -1.27% | 2,598,000 | 1966億7056万 | -9.32% | 14.42 | 0.82 |
| 02/03 | 559 | 562 | 548 | 552 | -4% | 2,792,000 | 1991億9660万 | -8.76% | 14.61 | 0.83 |
| 02/02 | 580 | 595 | 571 | 575 | -7.26% | 4,661,000 | 2074億9646万 | -5.58% | 15.22 | 0.87 |
| 02/01 | 592 | 626 | 589 | 620 | +6.53% | 3,384,000 | 2237億3532万 | +1.31% | 16.41 | 0.94 |
| 01/29 | 568 | 584 | 557 | 582 | +2.46% | 4,605,000 | 2100億2251万 | -5.06% | 15.4 | 0.88 |
| 01/28 | 591 | 593 | 562 | 568 | -5.33% | 4,278,000 | 2049億7042万 | -7.94% | 15.03 | 0.86 |
| 01/27 | 587 | 602 | 587 | 600 | +3.99% | 1,381,000 | 2165億1805万 | -3.38% | 15.88 | 0.91 |
| 01/26 | 584 | 586 | 575 | 577 | -3.51% | 1,401,000 | 2082億1819万 | -7.53% | 15.27 | 0.87 |
| 01/25 | 600 | 601 | 590 | 598 | +0.34% | 1,721,000 | 2157億9632万 | -4.93% | 15.83 | 0.9 |
| 01/22 | 582 | 597 | 572 | 596 | +6.81% | 1,780,000 | 2150億7459万 | -5.55% | 15.77 | 0.9 |
| 01/21 | 578 | 591 | 558 | 558 | -3.46% | 2,504,000 | 2013億6178万 | -12.13% | 14.77 | 0.84 |
| 01/20 | 603 | 606 | 576 | 578 | -3.51% | 2,034,000 | 2085億7905万 | -9.83% | 15.3 | 0.87 |
| 01/19 | 583 | 599 | 582 | 599 | +1.01% | 2,503,000 | 2161億5718万 | -7.13% | 15.85 | 0.9 |
| 01/18 | 581 | 597 | 577 | 593 | -1% | 1,926,000 | 2139億9200万 | -8.63% | 15.7 | 0.89 |
| 01/15 | 616 | 616 | 596 | 599 | -0.17% | 1,861,000 | 2161億5718万 | -8.27% | 15.85 | 0.9 |
| 01/14 | 597 | 603 | 584 | 600 | -3.23% | 2,877,000 | 2165億1805万 | -8.68% | 15.88 | 0.91 |
| 01/13 | 600 | 620 | 599 | 620 | +4.38% | 2,390,000 | 2237億3532万 | -6.2% | 16.41 | 0.94 |
| 01/12 | 617 | 620 | 592 | 594 | -4.96% | 2,519,000 | 2143億5287万 | -10.68% | 15.72 | 0.9 |
| 01/08 | 608 | 635 | 608 | 625 | +1.13% | 3,592,000 | 2255億3963万 | -6.58% | 16.54 | 0.94 |
| 01/07 | 630 | 635 | 616 | 618 | -1.59% | 2,157,000 | 2230億1359万 | -8.17% | 16.36 | 0.93 |
| 01/06 | 637 | 643 | 619 | 628 | -1.26% | 1,764,000 | 2266億2222万 | -7.1% | 16.62 | 0.95 |
| 01/05 | 637 | 643 | 628 | 636 | -0.16% | 2,338,000 | 2295億913万 | -6.33% | 16.83 | 0.96 |
| 01/04 | 650 | 656 | 634 | 637 | -3.34% | 1,621,000 | 2298億6999万 | -6.46% | 16.86 | 0.96 |
| 2015 |
| 12/30 | 662 | 666 | 655 | 659 | 0% | 855,000 | 2378億899万 | -3.65% | 17.78 | 1.01 |
| 12/29 | 651 | 661 | 643 | 659 | +0.3% | 1,158,000 | 2378億899万 | -3.8% | 17.78 | 1.01 |
| 12/28 | 646 | 659 | 645 | 657 | +1.7% | 1,390,000 | 2370億8726万 | -4.23% | 17.72 | 1.01 |
| 12/25 | 647 | 653 | 643 | 646 | +0.16% | 939,000 | 2331億1776万 | -5.97% | 17.43 | 0.99 |
| 12/24 | 664 | 667 | 645 | 645 | -1.83% | 2,045,000 | 2327億5690万 | -6.25% | 17.4 | 0.99 |
| 12/22 | 662 | 666 | 654 | 657 | -1.5% | 2,283,000 | 2370億8726万 | -4.64% | 17.72 | 1.01 |
| 12/21 | 661 | 676 | 656 | 667 | -0.6% | 2,111,000 | 2406億9590万 | -2.91% | 17.99 | 1.03 |
| 12/18 | 689 | 699 | 670 | 671 | -3.03% | 3,014,000 | 2421億3935万 | -2.04% | 18.1 | 1.03 |
| 12/17 | 700 | 703 | 685 | 692 | +0.87% | 2,447,000 | 2497億1748万 | +1.32% | 18.67 | 1.06 |
| 12/16 | 676 | 686 | 675 | 686 | +3% | 1,156,000 | 2475億5230万 | +0.88% | 18.5 | 1.05 |
| 12/15 | 678 | 683 | 663 | 666 | -2.35% | 2,395,000 | 2403億3503万 | -1.77% | 17.97 | 1.02 |
| 12/14 | 683 | 684 | 673 | 682 | -2.43% | 1,601,000 | 2461億885万 | +0.74% | 18.4 | 1.05 |
| 12/11 | 684 | 702 | 683 | 699 | +1.6% | 2,613,000 | 2522億4353万 | +3.56% | 18.86 | 1.07 |
| 12/10 | 686 | 692 | 680 | 688 | -0.58% | 1,606,000 | 2482億7403万 | +2.38% | 18.56 | 1.06 |
| 12/09 | 694 | 699 | 686 | 692 | -1.7% | 1,960,000 | 2497億1748万 | +3.44% | 18.67 | 1.06 |
| 12/08 | 714 | 720 | 695 | 704 | +0.57% | 3,118,000 | 2540億4784万 | +5.86% | 18.99 | 1.08 |
| 12/07 | 705 | 708 | 699 | 700 | +0.57% | 950,000 | 2526億439万 | +5.74% | 18.88 | 1.08 |
| 12/04 | 695 | 701 | 692 | 696 | -2.11% | 1,432,000 | 2511億6094万 | +5.78% | 18.77 | 1.07 |
| 12/03 | 709 | 713 | 705 | 711 | 0% | 1,362,000 | 2565億7389万 | +8.88% | 19.18 | 1.09 |
| 12/02 | 716 | 718 | 709 | 711 | -1.25% | 1,712,000 | 2565億7389万 | +9.72% | 19.18 | 1.09 |
| 12/01 | 705 | 723 | 704 | 720 | +3.3% | 2,966,000 | 2598億2166万 | +11.98% | 19.42 | 1.11 |
| 11/30 | 682 | 705 | 681 | 697 | +0.72% | 2,764,000 | 2515億2180万 | +9.42% | 18.8 | 1.07 |
| 11/27 | 697 | 704 | 689 | 692 | -0.72% | 2,200,000 | 2497億1748万 | +9.67% | 18.67 | 1.06 |
| 11/26 | 693 | 703 | 693 | 697 | +0.14% | 1,558,000 | 2515億2180万 | +11.34% | 18.8 | 1.07 |
| 11/25 | 696 | 700 | 692 | 696 | 0% | 2,903,000 | 2511億6094万 | +12.08% | 18.77 | 1.07 |
| 11/24 | 683 | 699 | 683 | 696 | +2.05% | 3,240,000 | 2511億6094万 | +13.36% | 18.77 | 1.07 |
| 11/20 | 672 | 685 | 670 | 682 | +0.89% | 2,359,000 | 2461億885万 | +11.99% | 18.4 | 1.05 |
| 11/19 | 678 | 679 | 670 | 676 | +1.65% | 2,051,000 | 2439億4367万 | +11.92% | 18.23 | 1.04 |
| 11/18 | 676 | 683 | 664 | 665 | -1.04% | 3,539,000 | 2399億7417万 | +11.2% | 17.94 | 1.02 |
| 11/17 | 647 | 681 | 645 | 672 | +9.09% | 8,214,000 | 2425億21万 | +13.13% | 18.13 | 1.03 |
| 11/16 | 607 | 619 | 606 | 616 | -1.28% | 1,096,000 | 2222億9186万 | +4.41% | 16.62 | 0.95 |
| 11/13 | 614 | 625 | 611 | 624 | +1.46% | 2,467,000 | 2251億7877万 | +6.3% | 16.83 | 0.96 |
| 11/12 | 622 | 626 | 613 | 615 | -1.13% | 2,749,000 | 2219億3100万 | +5.31% | 16.59 | 0.95 |
| 11/11 | 630 | 630 | 619 | 622 | -2.35% | 2,558,000 | 2244億5704万 | +7.06% | 16.78 | 0.96 |
| 11/10 | 632 | 639 | 632 | 637 | -0.47% | 1,642,000 | 2298億6999万 | +10.4% | 17.18 | 0.98 |
| 11/09 | 630 | 642 | 630 | 640 | +2.56% | 2,693,000 | 2309億5258万 | +11.69% | 17.26 | 0.98 |
| 11/06 | 623 | 629 | 617 | 624 | -0.16% | 1,777,000 | 2251億7877万 | +9.86% | 16.83 | 0.96 |
| 11/05 | 618 | 629 | 611 | 625 | +2.46% | 3,079,000 | 2255億3963万 | +11.01% | 16.86 | 0.96 |
| 11/04 | 606 | 621 | 606 | 610 | +0.99% | 2,070,000 | 2201億2668万 | +9.52% | 16.45 | 0.94 |
