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 | 496 | 499 | 496 | 498 | +0.2% | 6,800 | 99億6000万 | -1.78% | 13.61 | 0.57 |
03/30 | 503 | 504 | 496 | 497 | -1% | 29,600 | 99億4000万 | -1.97% | 13.58 | 0.57 |
03/29 | 507 | 507 | 501 | 502 | -4.02% | 28,500 | 100億4000万 | -0.99% | 13.72 | 0.58 |
03/28 | 518 | 523 | 516 | 523 | +0.97% | 81,800 | 104億6000万 | +3.36% | 14.29 | 0.6 |
03/25 | 512 | 518 | 511 | 518 | +1.17% | 28,600 | 103億6000万 | +2.57% | 14.15 | 0.6 |
03/24 | 508 | 515 | 507 | 512 | 0% | 13,100 | 102億4000万 | +1.59% | 13.99 | 0.59 |
03/23 | 506 | 513 | 506 | 512 | +1.19% | 17,300 | 102億4000万 | +1.79% | 13.99 | 0.59 |
03/22 | 500 | 509 | 500 | 506 | +2.43% | 42,700 | 101億2000万 | +0.8% | 13.83 | 0.58 |
03/18 | 496 | 499 | 493 | 494 | -0.4% | 33,700 | 98億8000万 | -1.4% | 13.5 | 0.57 |
03/17 | 505 | 507 | 494 | 496 | -1.78% | 67,700 | 99億2000万 | -0.6% | 13.55 | 0.57 |
03/16 | 506 | 508 | 499 | 505 | -1.17% | 38,700 | 101億 | +1.2% | 13.8 | 0.58 |
03/15 | 510 | 513 | 500 | 511 | +0.2% | 32,300 | 102億2000万 | +2.4% | 13.96 | 0.59 |
03/14 | 513 | 516 | 505 | 510 | 0% | 40,100 | 102億 | +2.2% | 13.93 | 0.59 |
03/11 | 509 | 515 | 507 | 510 | -0.58% | 15,400 | 102億 | +2% | 13.93 | 0.59 |
03/10 | 510 | 513 | 507 | 513 | +0.98% | 9,500 | 102億6000万 | +2.4% | 14.02 | 0.59 |
03/09 | 510 | 515 | 503 | 508 | -0.39% | 9,600 | 101億6000万 | +1.2% | 13.88 | 0.58 |
03/08 | 513 | 514 | 509 | 510 | 0% | 6,000 | 102億 | +1.19% | 13.93 | 0.59 |
03/07 | 510 | 516 | 510 | 510 | 0% | 5,100 | 102億 | +0.99% | 13.93 | 0.59 |
03/04 | 506 | 512 | 501 | 510 | +0.79% | 7,500 | 102億 | +0.59% | 13.93 | 0.59 |
03/03 | 514 | 515 | 500 | 506 | -1.56% | 12,900 | 101億2000万 | -0.59% | 13.83 | 0.58 |
03/02 | 512 | 515 | 505 | 514 | +0.98% | 7,900 | 102億8000万 | +0.78% | 14.04 | 0.59 |
03/01 | 512 | 512 | 505 | 509 | -0.2% | 4,600 | 101億8000万 | -0.39% | 13.91 | 0.59 |
02/29 | 507 | 515 | 505 | 510 | +1.8% | 13,800 | 102億 | -0.39% | 13.93 | 0.59 |
02/26 | 519 | 525 | 491 | 501 | 0% | 30,000 | 100億2000万 | -2.53% | 13.69 | 0.58 |
02/25 | 498 | 501 | 494 | 501 | +2.04% | 4,400 | 100億2000万 | -2.53% | 13.69 | 0.58 |
02/24 | 492 | 495 | 488 | 491 | +0.82% | 5,800 | 98億2000万 | -4.84% | 13.42 | 0.57 |
02/23 | 501 | 505 | 487 | 487 | -1.22% | 19,300 | 97億4000万 | -5.98% | 13.31 | 0.56 |
02/22 | 501 | 502 | 491 | 493 | -1.4% | 6,500 | 98億6000万 | -5.19% | 13.47 | 0.57 |
02/19 | 490 | 507 | 488 | 500 | +2.04% | 33,300 | 100億 | -4.4% | 13.66 | 0.58 |
02/18 | 480 | 491 | 480 | 490 | +2.51% | 6,100 | 98億 | -6.67% | 13.39 | 0.56 |
02/17 | 477 | 490 | 477 | 478 | -0.62% | 8,600 | 95億6000万 | -9.3% | 13.06 | 0.55 |
02/16 | 477 | 490 | 473 | 481 | +1.05% | 9,800 | 96億2000万 | -9.25% | 13.14 | 0.55 |
02/15 | 472 | 483 | 465 | 476 | +3.25% | 17,300 | 95億2000万 | -10.69% | 13.01 | 0.55 |
02/12 | 470 | 488 | 460 | 461 | -5.92% | 34,700 | 92億2000万 | -13.99% | 12.6 | 0.53 |
02/10 | 496 | 496 | 468 | 490 | -1.01% | 43,500 | 98億 | -9.43% | 13.39 | 0.56 |
02/09 | 500 | 505 | 486 | 495 | -7.13% | 70,500 | 99億 | -9.01% | 13.52 | 0.57 |
02/08 | 533 | 538 | 531 | 533 | +0.19% | 7,800 | 106億6000万 | -2.56% | 14.56 | 0.61 |
02/05 | 541 | 541 | 532 | 532 | -0.93% | 12,200 | 106億4000万 | -2.92% | 14.54 | 0.61 |
02/04 | 538 | 544 | 534 | 537 | -0.37% | 28,400 | 107億4000万 | -2.19% | 14.67 | 0.62 |
02/03 | 538 | 545 | 535 | 539 | -0.19% | 24,900 | 107億8000万 | -2% | 14.73 | 0.62 |
02/02 | 547 | 550 | 539 | 540 | -1.82% | 15,100 | 108億 | -2% | 14.75 | 0.62 |
02/01 | 548 | 553 | 535 | 550 | -0.36% | 13,200 | 110億 | -0.36% | 15.03 | 0.63 |
01/29 | 534 | 559 | 530 | 552 | 0% | 84,100 | 110億4000万 | -0.18% | 15.08 | 0.64 |
01/28 | 543 | 565 | 542 | 552 | +1.66% | 37,200 | 110億4000万 | -0.18% | 15.08 | 0.64 |
01/27 | 543 | 546 | 543 | 543 | +0.93% | 7,100 | 108億6000万 | -1.99% | 14.84 | 0.63 |
01/26 | 545 | 545 | 533 | 538 | -0.74% | 3,700 | 107億6000万 | -3.24% | 14.7 | 0.62 |
01/25 | 538 | 550 | 530 | 542 | +0.74% | 18,200 | 108億4000万 | -2.69% | 14.81 | 0.62 |
01/22 | 517 | 538 | 515 | 538 | +4.87% | 20,000 | 107億6000万 | -3.76% | 14.7 | 0.62 |
01/21 | 528 | 543 | 512 | 513 | -4.65% | 56,000 | 102億6000万 | -8.56% | 14.02 | 0.59 |
01/20 | 549 | 553 | 533 | 538 | -2.36% | 29,500 | 107億6000万 | -4.61% | 14.7 | 0.62 |
01/19 | 543 | 551 | 542 | 551 | +1.66% | 11,000 | 110億2000万 | -2.65% | 15.05 | 0.63 |
01/18 | 540 | 546 | 531 | 542 | -1.81% | 21,600 | 108億4000万 | -4.58% | 14.81 | 0.62 |
01/15 | 552 | 555 | 550 | 552 | -0.54% | 15,500 | 110億4000万 | -3.33% | 15.08 | 0.64 |
01/14 | 553 | 565 | 547 | 555 | -0.72% | 32,800 | 111億 | -3.31% | 15.16 | 0.64 |
01/13 | 549 | 565 | 549 | 559 | +2.95% | 12,300 | 111億8000万 | -2.95% | 15.27 | 0.64 |
01/12 | 554 | 554 | 539 | 543 | -2.34% | 40,900 | 108億6000万 | -6.06% | 14.84 | 0.63 |
01/08 | 564 | 570 | 545 | 556 | -0.54% | 54,900 | 111億2000万 | -4.14% | 15.19 | 0.64 |
01/07 | 568 | 571 | 559 | 559 | -1.76% | 20,400 | 111億8000万 | -3.79% | 15.27 | 0.64 |
01/06 | 569 | 575 | 564 | 569 | +0.89% | 11,500 | 113億8000万 | -2.23% | 15.55 | 0.65 |
01/05 | 568 | 568 | 562 | 564 | -0.88% | 10,400 | 112億8000万 | -3.09% | 15.41 | 0.65 |
01/04 | 567 | 570 | 559 | 569 | +0.18% | 30,100 | 113億8000万 | -2.23% | 15.55 | 0.65 |
2015 |
12/30 | 565 | 573 | 565 | 568 | +0.89% | 23,900 | 113億6000万 | -2.41% | 15.52 | 0.65 |
12/29 | 560 | 569 | 560 | 563 | +0.18% | 18,300 | 112億6000万 | -3.43% | 15.38 | 0.65 |
12/28 | 561 | 570 | 560 | 562 | -0.35% | 28,600 | 112億4000万 | -3.6% | 15.36 | 0.65 |
12/25 | 554 | 564 | 554 | 564 | +1.26% | 45,700 | 112億8000万 | -3.26% | 15.41 | 0.65 |
12/24 | 565 | 568 | 555 | 557 | -1.24% | 70,900 | 111億4000万 | -4.46% | 15.22 | 0.64 |
12/22 | 566 | 574 | 563 | 564 | -0.88% | 23,100 | 112億8000万 | -3.26% | 15.41 | 0.65 |
12/21 | 570 | 575 | 565 | 569 | -0.7% | 27,100 | 113億8000万 | -2.4% | 15.55 | 0.65 |
12/18 | 581 | 583 | 570 | 573 | -1.21% | 59,400 | 114億6000万 | -1.72% | 15.66 | 0.66 |
12/17 | 584 | 584 | 576 | 580 | -0.68% | 24,500 | 116億 | -0.51% | 15.85 | 0.67 |
12/16 | 584 | 588 | 579 | 584 | 0% | 15,600 | 116億8000万 | +0.17% | 15.96 | 0.67 |
12/15 | 593 | 594 | 580 | 584 | -0.34% | 16,200 | 116億8000万 | +0.34% | 15.96 | 0.67 |
12/14 | 577 | 595 | 576 | 586 | 0% | 23,700 | 117億2000万 | +0.86% | 16.01 | 0.67 |
12/11 | 585 | 592 | 584 | 586 | -1.51% | 22,900 | 117億2000万 | +1.03% | 16.01 | 0.67 |
12/10 | 604 | 605 | 574 | 595 | -1.98% | 28,800 | 119億 | +2.76% | 16.26 | 0.68 |
12/09 | 602 | 611 | 587 | 607 | -0.16% | 65,200 | 121億4000万 | +4.84% | 16.58 | 0.7 |
12/08 | 618 | 618 | 600 | 608 | -1.46% | 23,500 | 121億6000万 | +5.01% | 16.61 | 0.7 |
12/07 | 620 | 620 | 616 | 617 | +0.33% | 28,300 | 123億4000万 | +6.38% | 16.86 | 0.71 |
12/04 | 600 | 615 | 600 | 615 | +1.15% | 35,900 | 123億 | +6.03% | 16.8 | 0.71 |
12/03 | 606 | 616 | 600 | 608 | +3.23% | 66,800 | 121億6000万 | +5.01% | 16.61 | 0.7 |
12/02 | 582 | 596 | 582 | 589 | +1.38% | 61,800 | 117億8000万 | +1.9% | 16.09 | 0.68 |
12/01 | 584 | 586 | 576 | 581 | +0.52% | 55,800 | 116億2000万 | +0.69% | 15.87 | 0.67 |
11/30 | 575 | 584 | 574 | 578 | +0.87% | 16,200 | 115億6000万 | +0.17% | 15.79 | 0.67 |
11/27 | 576 | 576 | 570 | 573 | +0.17% | 24,300 | 114億6000万 | -0.52% | 15.66 | 0.66 |
11/26 | 575 | 575 | 566 | 572 | -0.52% | 19,300 | 114億4000万 | -0.52% | 15.63 | 0.66 |
11/25 | 572 | 575 | 570 | 575 | 0% | 9,600 | 115億 | 0% | 15.71 | 0.66 |
11/24 | 572 | 578 | 571 | 575 | +1.77% | 14,800 | 115億 | 0% | 15.71 | 0.66 |
11/20 | 565 | 574 | 565 | 565 | 0% | 19,900 | 113億 | -1.57% | 15.44 | 0.65 |
11/19 | 567 | 572 | 563 | 565 | -0.18% | 16,900 | 113億 | -1.74% | 15.44 | 0.65 |
11/18 | 566 | 568 | 565 | 566 | +0.18% | 13,200 | 113億2000万 | -1.57% | 15.46 | 0.65 |
11/17 | 568 | 575 | 565 | 565 | +0.36% | 23,900 | 113億 | -1.74% | 15.44 | 0.65 |
11/16 | 569 | 579 | 562 | 563 | -1.75% | 13,100 | 112億6000万 | -2.09% | 15.38 | 0.65 |
11/13 | 565 | 589 | 565 | 573 | +1.06% | 19,800 | 114億6000万 | -0.35% | 15.66 | 0.66 |
11/12 | 576 | 578 | 567 | 567 | -2.41% | 21,400 | 113億4000万 | -1.39% | 15.49 | 0.65 |
11/11 | 565 | 581 | 565 | 581 | +3.2% | 22,200 | 116億2000万 | +1.04% | 15.87 | 0.67 |
11/10 | 557 | 568 | 556 | 563 | +1.08% | 24,800 | 112億6000万 | -1.92% | 15.38 | 0.65 |
11/09 | 563 | 567 | 554 | 557 | +0.36% | 73,500 | 111億4000万 | -2.96% | 15.22 | 0.64 |
11/06 | 559 | 563 | 555 | 555 | -0.18% | 37,000 | 111億 | -3.31% | 15.16 | 0.64 |
11/05 | 554 | 570 | 543 | 556 | -6.71% | 122,700 | 111億2000万 | -3.3% | 15.19 | 0.64 |
11/04 | 620 | 625 | 589 | 596 | -3.25% | 49,700 | 119億2000万 | +3.47% | 16.28 | 0.69 |