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 | 513 | 515 | 512 | 512 | 0% | 39,400 | 110億6882万 | -2.1% | 10.4 | 0.67 |
| 03/30 | 520 | 521 | 512 | 512 | -1.54% | 19,100 | 110億6882万 | -1.92% | 10.4 | 0.67 |
| 03/29 | 508 | 520 | 507 | 520 | +0.97% | 38,100 | 112億4177万 | -0.19% | 10.56 | 0.68 |
| 03/28 | 513 | 519 | 510 | 515 | +0.39% | 214,800 | 111億3368万 | -0.96% | 10.46 | 0.67 |
| 03/25 | 520 | 522 | 512 | 513 | -1.16% | 27,800 | 110億9044万 | -1.16% | 10.42 | 0.67 |
| 03/24 | 525 | 525 | 514 | 519 | -0.95% | 30,900 | 112億2015万 | +0.19% | 10.54 | 0.68 |
| 03/23 | 525 | 525 | 520 | 524 | -0.76% | 17,700 | 113億2825万 | +1.55% | 10.64 | 0.68 |
| 03/22 | 525 | 531 | 523 | 528 | +0.57% | 53,600 | 114億1472万 | +2.92% | 10.72 | 0.69 |
| 03/18 | 524 | 527 | 518 | 525 | +0.19% | 39,500 | 113億4987万 | +2.94% | 10.66 | 0.69 |
| 03/17 | 534 | 539 | 522 | 524 | -2.06% | 80,300 | 113億2825万 | +3.56% | 10.64 | 0.68 |
| 03/16 | 549 | 549 | 534 | 535 | -2.55% | 59,800 | 115億6605万 | +6.15% | 10.87 | 0.7 |
| 03/15 | 545 | 550 | 545 | 549 | +0.92% | 60,300 | 118億6872万 | +9.36% | 11.15 | 0.72 |
| 03/14 | 547 | 548 | 543 | 544 | +0.37% | 53,000 | 117億6062万 | +8.8% | 11.05 | 0.71 |
| 03/11 | 539 | 544 | 534 | 542 | 0% | 49,500 | 117億1738万 | +8.84% | 11.01 | 0.71 |
| 03/10 | 535 | 543 | 535 | 542 | +1.31% | 49,800 | 117億1738万 | +9.27% | 11.01 | 0.71 |
| 03/09 | 529 | 535 | 528 | 535 | +0.38% | 37,900 | 115億6605万 | +8.3% | 10.87 | 0.7 |
| 03/08 | 530 | 535 | 525 | 533 | +0.19% | 51,800 | 115億2282万 | +8.11% | 10.82 | 0.7 |
| 03/07 | 532 | 535 | 528 | 532 | 0% | 60,000 | 115億120万 | +8.35% | 10.8 | 0.69 |
| 03/04 | 522 | 534 | 520 | 532 | +1.92% | 78,800 | 115億120万 | +8.79% | 10.8 | 0.69 |
| 03/03 | 511 | 525 | 511 | 522 | +0.97% | 46,200 | 112億8501万 | +6.97% | 10.6 | 0.68 |
| 03/02 | 504 | 519 | 504 | 517 | +3.4% | 74,600 | 111億7691万 | +6.16% | 10.5 | 0.68 |
| 03/01 | 500 | 502 | 493 | 500 | 0% | 34,200 | 108億940万 | +2.88% | 10.15 | 0.65 |
| 02/29 | 501 | 504 | 500 | 500 | 0% | 62,200 | 108億940万 | +3.09% | 10.15 | 0.65 |
| 02/26 | 505 | 508 | 499 | 500 | -0.6% | 51,900 | 108億940万 | +3.31% | 10.15 | 0.65 |
| 02/25 | 487 | 504 | 487 | 503 | +3.29% | 64,300 | 108億7425万 | +4.36% | 10.22 | 0.66 |
| 02/24 | 485 | 491 | 477 | 487 | 0% | 39,200 | 105億2835万 | +1.25% | 9.89 | 0.64 |
| 02/23 | 491 | 491 | 485 | 487 | -0.81% | 25,400 | 105億2835万 | +1.46% | 9.89 | 0.64 |
| 02/22 | 484 | 491 | 484 | 491 | +1.45% | 26,900 | 106億1483万 | +2.51% | 9.97 | 0.64 |
| 02/19 | 484 | 490 | 479 | 484 | 0% | 42,300 | 104億6349万 | +1.26% | 9.83 | 0.63 |
| 02/18 | 477 | 486 | 472 | 484 | +3.2% | 46,100 | 104億6349万 | +1.26% | 9.83 | 0.63 |
| 02/17 | 468 | 478 | 464 | 469 | -0.21% | 41,200 | 101億3921万 | -1.88% | 9.53 | 0.61 |
| 02/16 | 455 | 474 | 451 | 470 | +3.3% | 43,200 | 101億6083万 | -1.67% | 9.55 | 0.61 |
| 02/15 | 434 | 456 | 434 | 455 | +7.57% | 43,000 | 98億3655万 | -4.81% | 9.24 | 0.59 |
| 02/12 | 450 | 454 | 416 | 423 | -10% | 122,700 | 91億4475万 | -11.69% | 8.59 | 0.55 |
| 02/10 | 485 | 488 | 465 | 470 | -3.09% | 98,700 | 101億6083万 | -2.49% | 9.55 | 0.61 |
| 02/09 | 493 | 493 | 483 | 485 | -2.02% | 58,200 | 104億8511万 | +0.41% | 9.85 | 0.63 |
| 02/08 | 487 | 498 | 486 | 495 | +1.23% | 35,500 | 107億130万 | +2.27% | 10.05 | 0.65 |
| 02/05 | 499 | 502 | 486 | 489 | -1.81% | 80,100 | 105億7159万 | +1.24% | 9.93 | 0.64 |
| 02/04 | 490 | 501 | 489 | 498 | +1.63% | 72,900 | 107億6616万 | +3.11% | 10.11 | 0.65 |
| 02/03 | 496 | 496 | 486 | 490 | -1.41% | 36,900 | 105億9321万 | +1.45% | 9.95 | 0.64 |
| 02/02 | 492 | 499 | 492 | 497 | +1.02% | 44,900 | 107億4454万 | +2.9% | 10.09 | 0.65 |
| 02/01 | 496 | 498 | 489 | 492 | -1.01% | 79,300 | 106億3644万 | +2.07% | 9.99 | 0.64 |
| 01/29 | 502 | 503 | 493 | 497 | -0.2% | 83,400 | 107億4454万 | +3.33% | 10.09 | 0.65 |
| 01/28 | 496 | 501 | 494 | 498 | +0.4% | 42,400 | 107億6616万 | +3.53% | 10.11 | 0.65 |
| 01/27 | 486 | 496 | 485 | 496 | +2.06% | 37,000 | 107億2292万 | +3.33% | 10.07 | 0.65 |
| 01/26 | 481 | 488 | 476 | 486 | +1.04% | 37,700 | 105億673万 | +1.25% | 9.87 | 0.63 |
| 01/25 | 475 | 484 | 471 | 481 | +1.26% | 50,500 | 103億9864万 | +0.42% | 9.77 | 0.63 |
| 01/22 | 459 | 475 | 459 | 475 | +3.71% | 40,300 | 102億6893万 | -0.84% | 9.65 | 0.62 |
| 01/21 | 460 | 464 | 458 | 458 | -0.65% | 54,900 | 99億141万 | -4.38% | 9.3 | 0.6 |
| 01/20 | 465 | 470 | 460 | 461 | -0.86% | 62,700 | 99億6626万 | -3.96% | 9.36 | 0.6 |
| 01/19 | 464 | 472 | 463 | 465 | +0.22% | 28,700 | 100億5274万 | -3.33% | 9.44 | 0.61 |
| 01/18 | 467 | 467 | 462 | 464 | -2.11% | 37,800 | 100億3112万 | -3.73% | 9.42 | 0.61 |
| 01/15 | 470 | 479 | 470 | 474 | +0.85% | 27,000 | 102億4731万 | -2.07% | 9.63 | 0.62 |
| 01/14 | 481 | 481 | 467 | 470 | -2.29% | 48,000 | 101億6083万 | -3.09% | 9.55 | 0.61 |
| 01/13 | 475 | 482 | 475 | 481 | +1.26% | 24,200 | 103億9864万 | -1.03% | 9.77 | 0.63 |
| 01/12 | 481 | 490 | 475 | 475 | -1.25% | 69,600 | 102億6893万 | -2.26% | 9.65 | 0.62 |
| 01/08 | 482 | 484 | 475 | 481 | -0.62% | 38,600 | 103億9864万 | -1.23% | 9.77 | 0.63 |
| 01/07 | 491 | 493 | 482 | 484 | -2.22% | 65,200 | 104億6349万 | -0.82% | 9.83 | 0.63 |
| 01/06 | 499 | 499 | 494 | 495 | -0.8% | 42,700 | 107億130万 | +1.43% | 10.05 | 0.65 |
| 01/05 | 490 | 499 | 490 | 499 | +1.84% | 58,000 | 107億8778万 | +2.25% | 10.13 | 0.65 |
| 01/04 | 493 | 497 | 489 | 490 | +0.2% | 42,700 | 105億9321万 | +0.41% | 9.95 | 0.64 |
| 2015 |
| 12/30 | 492 | 497 | 487 | 489 | 0% | 39,100 | 105億7159万 | 0% | 10.54 | 0.68 |
| 12/29 | 492 | 496 | 484 | 489 | -0.81% | 38,300 | 105億7159万 | 0% | 10.54 | 0.68 |
| 12/28 | 473 | 493 | 473 | 493 | +3.79% | 51,200 | 106億5806万 | +0.61% | 10.63 | 0.68 |
| 12/25 | 475 | 479 | 474 | 475 | 0% | 79,800 | 102億6893万 | -3.26% | 10.24 | 0.66 |
| 12/24 | 482 | 482 | 474 | 475 | -1.25% | 71,600 | 102億6893万 | -2.86% | 10.24 | 0.66 |
| 12/22 | 480 | 483 | 478 | 481 | 0% | 64,300 | 103億9864万 | -1.43% | 10.37 | 0.67 |
| 12/21 | 480 | 483 | 480 | 481 | -1.03% | 52,400 | 103億9864万 | -1.03% | 10.37 | 0.67 |
| 12/18 | 479 | 489 | 477 | 486 | +1.25% | 76,200 | 105億673万 | +0.21% | 10.48 | 0.67 |
| 12/17 | 476 | 480 | 475 | 480 | +0.84% | 65,800 | 103億7702万 | -0.62% | 10.35 | 0.67 |
| 12/16 | 479 | 479 | 472 | 476 | +0.85% | 77,800 | 102億9054万 | -1.45% | 10.26 | 0.66 |
| 12/15 | 480 | 480 | 472 | 472 | -1.46% | 72,500 | 102億407万 | -2.28% | 10.18 | 0.65 |
| 12/14 | 479 | 481 | 477 | 479 | -2.24% | 80,400 | 103億5540万 | -1.03% | 10.33 | 0.66 |
| 12/11 | 486 | 491 | 486 | 490 | +0.2% | 76,600 | 105億9321万 | +1.24% | 10.56 | 0.68 |
| 12/10 | 492 | 492 | 489 | 489 | -1.01% | 52,000 | 105億7159万 | +1.24% | 10.54 | 0.68 |
| 12/09 | 495 | 497 | 492 | 494 | -0.2% | 80,800 | 106億7968万 | +2.49% | 10.65 | 0.69 |
| 12/08 | 498 | 498 | 494 | 495 | -0.6% | 68,200 | 107億130万 | +2.91% | 10.67 | 0.69 |
| 12/07 | 495 | 500 | 494 | 498 | +1.01% | 99,600 | 107億6616万 | +3.75% | 10.74 | 0.69 |
| 12/04 | 495 | 498 | 492 | 493 | -0.8% | 103,300 | 106億5806万 | +3.14% | 10.63 | 0.68 |
| 12/03 | 497 | 507 | 496 | 497 | -1% | 117,800 | 107億4454万 | +4.19% | 10.72 | 0.69 |
| 12/02 | 489 | 510 | 487 | 502 | +2.66% | 162,800 | 108億5263万 | +5.46% | 10.82 | 0.7 |
| 12/01 | 490 | 492 | 486 | 489 | -0.41% | 119,700 | 105億7159万 | +2.95% | 10.54 | 0.68 |
| 11/30 | 497 | 498 | 489 | 491 | -1.21% | 136,600 | 106億1483万 | +3.59% | 10.59 | 0.68 |
| 11/27 | 502 | 504 | 497 | 497 | -0.8% | 64,100 | 107億4454万 | +5.3% | 10.72 | 0.69 |
| 11/26 | 507 | 510 | 501 | 501 | -0.4% | 138,900 | 108億3101万 | +6.37% | 10.8 | 0.69 |
| 11/25 | 506 | 509 | 497 | 503 | -1.37% | 114,200 | 108億7425万 | +7.02% | 10.84 | 0.7 |
| 11/24 | 520 | 520 | 509 | 510 | -0.58% | 163,600 | 110億2558万 | +8.97% | 11 | 0.71 |
| 11/20 | 504 | 523 | 497 | 513 | +2.4% | 617,800 | 110億9044万 | +10.09% | 11.06 | 0.71 |
| 11/19 | 443 | 510 | 440 | 501 | +14.12% | 1,059,600 | 108億3101万 | +7.97% | 10.8 | 0.69 |
| 11/18 | 440 | 443 | 438 | 439 | -0.23% | 43,900 | 94億9065万 | -4.98% | 9.46 | 0.61 |
| 11/17 | 444 | 446 | 439 | 440 | +0.23% | 45,200 | 95億1227万 | -4.97% | 9.49 | 0.61 |
| 11/16 | 440 | 445 | 438 | 439 | -0.45% | 54,200 | 94億9065万 | -5.39% | 9.46 | 0.61 |
| 11/13 | 441 | 445 | 437 | 441 | -1.56% | 119,600 | 95億3389万 | -5.16% | 9.51 | 0.61 |
| 11/12 | 454 | 468 | 443 | 448 | -6.28% | 204,700 | 96億8522万 | -3.86% | 9.66 | 0.62 |
| 11/11 | 480 | 486 | 472 | 478 | -1.44% | 36,000 | 103億3378万 | +2.58% | 10.31 | 0.66 |
| 11/10 | 485 | 487 | 483 | 485 | 0% | 11,000 | 104億8511万 | +4.3% | 10.46 | 0.67 |
| 11/09 | 479 | 487 | 476 | 485 | +2.11% | 36,500 | 104億8511万 | +4.53% | 10.46 | 0.67 |
| 11/06 | 471 | 475 | 471 | 475 | +1.06% | 18,300 | 102億6893万 | +2.59% | 10.24 | 0.66 |
| 11/05 | 468 | 472 | 468 | 470 | +0.43% | 18,000 | 101億6083万 | +1.73% | 10.13 | 0.65 |
| 11/04 | 469 | 470 | 461 | 468 | +1.08% | 29,000 | 101億1759万 | +1.52% | 10.09 | 0.65 |
