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 | 580 | 580 | 575 | 578 | +1.05% | 7,400 | 111億7392万 | +0.35% | 8.24 | 0.41 |
| 03/30 | 573 | 576 | 570 | 572 | +0.18% | 2,600 | 110億5793万 | -0.35% | 8.15 | 0.41 |
| 03/29 | 570 | 574 | 570 | 571 | -1.38% | 4,900 | 110億3860万 | -0.35% | 8.14 | 0.41 |
| 03/28 | 580 | 583 | 570 | 579 | +0.52% | 16,700 | 111億9326万 | +1.4% | 8.25 | 0.42 |
| 03/25 | 579 | 579 | 570 | 576 | +0.88% | 7,000 | 111億3526万 | +1.05% | 8.21 | 0.41 |
| 03/24 | 572 | 579 | 570 | 571 | 0% | 10,600 | 110億3860万 | +0.35% | 8.14 | 0.41 |
| 03/23 | 568 | 580 | 568 | 571 | +0.71% | 11,900 | 110億3860万 | +0.53% | 8.14 | 0.41 |
| 03/22 | 575 | 582 | 566 | 567 | -0.87% | 22,500 | 109億6127万 | 0% | 8.08 | 0.41 |
| 03/18 | 574 | 579 | 570 | 572 | -1.38% | 14,100 | 110億5793万 | +0.88% | 8.15 | 0.41 |
| 03/17 | 590 | 590 | 572 | 580 | -1.19% | 20,200 | 112億1259万 | +2.65% | 8.27 | 0.42 |
| 03/16 | 594 | 595 | 585 | 587 | -0.68% | 4,300 | 113億4791万 | +4.08% | 8.37 | 0.42 |
| 03/15 | 598 | 598 | 590 | 591 | -0.34% | 3,300 | 114億2524万 | +4.79% | 8.42 | 0.42 |
| 03/14 | 591 | 596 | 591 | 593 | +1.02% | 8,300 | 114億6390万 | +5.33% | 8.45 | 0.43 |
| 03/11 | 585 | 591 | 579 | 587 | +0.17% | 22,700 | 113億4791万 | +4.26% | 8.37 | 0.42 |
| 03/10 | 581 | 593 | 581 | 586 | -0.85% | 3,200 | 113億2858万 | +3.9% | 8.35 | 0.42 |
| 03/09 | 587 | 594 | 571 | 591 | -0.34% | 11,400 | 114億2524万 | +4.6% | 8.42 | 0.42 |
| 03/08 | 591 | 593 | 588 | 593 | -0.5% | 4,600 | 114億6390万 | +4.77% | 8.45 | 0.43 |
| 03/07 | 597 | 600 | 590 | 596 | +2.23% | 12,700 | 115億2190万 | +5.11% | 8.49 | 0.43 |
| 03/04 | 577 | 587 | 575 | 583 | +1.57% | 9,300 | 112億7058万 | +2.64% | 8.31 | 0.42 |
| 03/03 | 562 | 575 | 562 | 574 | +2.14% | 9,300 | 110億9660万 | +0.88% | 8.18 | 0.41 |
| 03/02 | 559 | 563 | 555 | 562 | +1.63% | 5,400 | 108億6461万 | -1.4% | 8.01 | 0.4 |
| 03/01 | 551 | 553 | 550 | 553 | -0.9% | 3,200 | 106億9062万 | -3.15% | 7.88 | 0.4 |
| 02/29 | 550 | 564 | 550 | 558 | +2.39% | 8,100 | 107億8728万 | -2.62% | 7.95 | 0.4 |
| 02/26 | 555 | 555 | 543 | 545 | -1.98% | 8,700 | 105億3597万 | -5.05% | 7.77 | 0.39 |
| 02/25 | 550 | 556 | 535 | 556 | +4.51% | 18,200 | 107億4862万 | -3.47% | 7.92 | 0.4 |
| 02/24 | 532 | 540 | 525 | 532 | -2.03% | 8,200 | 102億8465万 | -7.96% | 7.58 | 0.38 |
| 02/23 | 549 | 556 | 540 | 543 | +0.74% | 7,400 | 104億9730万 | -6.7% | 7.74 | 0.39 |
| 02/22 | 535 | 540 | 518 | 539 | -1.1% | 20,000 | 104億1997万 | -7.86% | 7.68 | 0.39 |
| 02/19 | 551 | 554 | 544 | 545 | -0.37% | 8,400 | 105億3597万 | -7.47% | 7.77 | 0.39 |
| 02/18 | 549 | 567 | 544 | 547 | -0.36% | 6,200 | 105億7463万 | -7.6% | 7.8 | 0.39 |
| 02/17 | 553 | 557 | 542 | 549 | +0.73% | 5,500 | 106億1329万 | -7.73% | 7.82 | 0.39 |
| 02/16 | 564 | 569 | 545 | 545 | -3.2% | 10,400 | 105億3597万 | -8.86% | 7.77 | 0.39 |
| 02/15 | 540 | 564 | 540 | 563 | +5.63% | 25,900 | 108億8394万 | -6.63% | 8.02 | 0.4 |
| 02/12 | 521 | 555 | 516 | 533 | -3.09% | 64,400 | 103億398万 | -12.05% | 7.6 | 0.38 |
| 02/10 | 582 | 582 | 528 | 550 | -4.35% | 18,500 | 106億3263万 | -10.13% | 7.84 | 0.39 |
| 02/09 | 583 | 586 | 550 | 575 | -1.88% | 22,500 | 111億1593万 | -6.81% | 8.19 | 0.41 |
| 02/08 | 585 | 594 | 585 | 586 | -0.68% | 8,700 | 113億2858万 | -5.48% | 8.35 | 0.42 |
| 02/05 | 599 | 599 | 590 | 590 | -1.83% | 13,500 | 114億591万 | -5.45% | 8.41 | 0.42 |
| 02/04 | 606 | 610 | 601 | 601 | -2.44% | 5,500 | 116億1856万 | -4.15% | 8.56 | 0.43 |
| 02/03 | 620 | 622 | 608 | 616 | -1.75% | 10,200 | 119億854万 | -2.07% | 8.78 | 0.44 |
| 02/02 | 618 | 627 | 615 | 627 | +1.46% | 49,400 | 121億2119万 | -0.48% | 8.94 | 0.45 |
| 02/01 | 608 | 618 | 608 | 618 | +1.81% | 18,200 | 119億4721万 | -2.06% | 8.81 | 0.44 |
| 01/29 | 600 | 608 | 595 | 607 | +0.83% | 8,900 | 117億3455万 | -4.11% | 8.65 | 0.44 |
| 01/28 | 600 | 604 | 600 | 602 | +0.33% | 4,900 | 116億3789万 | -5.35% | 8.58 | 0.43 |
| 01/27 | 600 | 610 | 598 | 600 | +0.84% | 11,800 | 115億9923万 | -6.1% | 8.55 | 0.43 |
| 01/26 | 593 | 606 | 593 | 595 | -1.33% | 5,500 | 115億257万 | -7.32% | 8.48 | 0.43 |
| 01/25 | 597 | 608 | 588 | 603 | +1.34% | 11,400 | 116億5723万 | -6.51% | 8.59 | 0.43 |
| 01/22 | 588 | 597 | 587 | 595 | +0.68% | 28,000 | 115億257万 | -8.04% | 8.48 | 0.43 |
| 01/21 | 600 | 609 | 591 | 591 | -2.64% | 15,100 | 114億2524万 | -9.08% | 8.42 | 0.42 |
| 01/20 | 625 | 627 | 607 | 607 | -1.46% | 18,300 | 117億3455万 | -7.04% | 8.65 | 0.44 |
| 01/19 | 620 | 621 | 612 | 616 | -1.12% | 3,500 | 119億854万 | -5.95% | 8.78 | 0.44 |
| 01/18 | 603 | 629 | 600 | 623 | -0.95% | 27,000 | 120億4387万 | -5.32% | 8.88 | 0.45 |
| 01/15 | 628 | 633 | 625 | 629 | +0.96% | 15,000 | 121億5986万 | -4.84% | 8.96 | 0.45 |
| 01/14 | 629 | 629 | 620 | 623 | -2.66% | 18,200 | 120億4387万 | -6.03% | 8.88 | 0.45 |
| 01/13 | 634 | 649 | 634 | 640 | +2.24% | 5,400 | 123億7251万 | -3.76% | 9.12 | 0.46 |
| 01/12 | 628 | 640 | 620 | 626 | -3.4% | 36,300 | 121億186万 | -6.15% | 8.92 | 0.45 |
| 01/08 | 650 | 654 | 640 | 648 | -0.92% | 12,600 | 125億2717万 | -3.28% | 9.23 | 0.46 |
| 01/07 | 666 | 666 | 645 | 654 | -2.24% | 27,300 | 126億4316万 | -2.68% | 9.32 | 0.47 |
| 01/06 | 674 | 678 | 662 | 669 | -1.33% | 41,100 | 129億3314万 | -0.74% | 9.53 | 0.48 |
| 01/05 | 674 | 681 | 668 | 678 | +1.5% | 26,300 | 131億713万 | +0.44% | 9.66 | 0.49 |
| 01/04 | 667 | 674 | 656 | 668 | +0.3% | 29,900 | 129億1381万 | -1.18% | 9.52 | 0.48 |
| 2015 |
| 12/30 | 660 | 668 | 660 | 666 | +0.15% | 9,900 | 128億7514万 | -1.62% | 9.49 | 0.48 |
| 12/29 | 662 | 665 | 656 | 665 | +1.99% | 10,000 | 128億5581万 | -1.92% | 9.48 | 0.48 |
| 12/28 | 651 | 675 | 648 | 652 | +0.15% | 24,800 | 126億450万 | -3.98% | 9.29 | 0.47 |
| 12/25 | 655 | 659 | 645 | 651 | -1.51% | 40,900 | 125億8516万 | -4.41% | 9.28 | 0.47 |
| 12/24 | 668 | 668 | 657 | 661 | -0.75% | 28,900 | 127億7848万 | -2.94% | 9.42 | 0.47 |
| 12/22 | 662 | 677 | 662 | 666 | 0% | 15,800 | 128億7514万 | -2.35% | 9.49 | 0.48 |
| 12/21 | 666 | 674 | 655 | 666 | -0.89% | 65,600 | 128億7514万 | -2.49% | 9.49 | 0.48 |
| 12/18 | 685 | 685 | 672 | 672 | -1.18% | 10,500 | 129億9114万 | -2.04% | 9.58 | 0.48 |
| 12/17 | 671 | 680 | 670 | 680 | +1.64% | 21,200 | 131億4579万 | -1.02% | 9.69 | 0.49 |
| 12/16 | 668 | 671 | 661 | 669 | +0.75% | 9,700 | 129億3314万 | -3.04% | 9.53 | 0.48 |
| 12/15 | 665 | 670 | 657 | 664 | 0% | 10,800 | 128億3648万 | -4.32% | 9.46 | 0.48 |
| 12/14 | 658 | 664 | 653 | 664 | -0.15% | 21,200 | 128億3648万 | -4.87% | 9.46 | 0.48 |
| 12/11 | 672 | 675 | 665 | 665 | -1.04% | 25,900 | 128億5581万 | -5.14% | 9.48 | 0.48 |
| 12/10 | 674 | 679 | 668 | 672 | -1.18% | 14,600 | 129億9114万 | -4.68% | 9.58 | 0.48 |
| 12/09 | 682 | 684 | 674 | 680 | -0.73% | 19,200 | 131億4579万 | -4.09% | 9.69 | 0.49 |
| 12/08 | 690 | 690 | 681 | 685 | -0.58% | 32,200 | 132億4245万 | -3.79% | 9.76 | 0.49 |
| 12/07 | 694 | 705 | 685 | 689 | +0.58% | 17,100 | 133億1978万 | -3.64% | 9.82 | 0.49 |
| 12/04 | 684 | 688 | 681 | 685 | -0.58% | 11,800 | 132億4245万 | -4.6% | 9.76 | 0.49 |
| 12/03 | 695 | 698 | 685 | 689 | -0.58% | 45,000 | 133億1978万 | -4.31% | 9.82 | 0.49 |
| 12/02 | 705 | 705 | 685 | 693 | -1.56% | 27,900 | 133億9711万 | -4.02% | 9.88 | 0.5 |
| 12/01 | 700 | 710 | 691 | 704 | +0.72% | 34,500 | 136億976万 | -2.76% | 10.03 | 0.5 |
| 11/30 | 695 | 702 | 692 | 699 | +0.58% | 35,500 | 135億1310万 | -3.59% | 9.96 | 0.5 |
| 11/27 | 701 | 702 | 692 | 695 | -0.71% | 37,400 | 134億3577万 | -4.27% | 9.9 | 0.5 |
| 11/26 | 705 | 705 | 692 | 700 | +0.14% | 25,900 | 135億3243万 | -3.58% | 9.98 | 0.5 |
| 11/25 | 704 | 705 | 694 | 699 | +0.58% | 23,500 | 135億1310万 | -3.72% | 9.96 | 0.5 |
| 11/24 | 691 | 698 | 690 | 695 | +0.72% | 38,300 | 134億3577万 | -4.27% | 9.9 | 0.5 |
| 11/20 | 690 | 707 | 690 | 690 | +0.88% | 29,700 | 133億3911万 | -5.09% | 9.83 | 0.49 |
| 11/19 | 676 | 700 | 676 | 684 | +2.55% | 54,000 | 132億2312万 | -6.04% | 9.75 | 0.49 |
| 11/18 | 677 | 689 | 666 | 667 | -0.74% | 47,700 | 128億9448万 | -8.5% | 9.51 | 0.48 |
| 11/17 | 704 | 708 | 668 | 672 | -4.55% | 101,100 | 129億9114万 | -8.07% | 9.58 | 0.48 |
| 11/16 | 706 | 712 | 704 | 704 | -3.03% | 20,000 | 136億976万 | -3.83% | 10.03 | 0.5 |
| 11/13 | 712 | 726 | 711 | 726 | +1.97% | 21,800 | 140億3507万 | -0.82% | 10.35 | 0.52 |
| 11/12 | 777 | 781 | 698 | 712 | -5.94% | 113,300 | 137億6442万 | -2.6% | 10.15 | 0.51 |
| 11/11 | 757 | 773 | 750 | 757 | +0.26% | 25,200 | 146億3436万 | +3.7% | 10.79 | 0.54 |
| 11/10 | 756 | 756 | 741 | 755 | -0.26% | 21,300 | 145億9570万 | +3.85% | 10.76 | 0.54 |
| 11/09 | 748 | 765 | 748 | 757 | +1.47% | 13,800 | 146億3436万 | +4.7% | 10.79 | 0.54 |
| 11/06 | 760 | 765 | 742 | 746 | -2.48% | 15,500 | 144億2171万 | +3.76% | 10.63 | 0.53 |
| 11/05 | 775 | 775 | 735 | 765 | -0.39% | 38,700 | 147億8902万 | +7.14% | 10.9 | 0.55 |
| 11/04 | 775 | 790 | 761 | 768 | +1.05% | 22,300 | 148億4701万 | +8.47% | 10.94 | 0.55 |
