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 | 382 | 387 | 373 | 374 | -2.09% | 17,800 | 77億440万 | -2.35% | 11.2 | 0.96 |
| 03/30 | 394 | 394 | 381 | 382 | -3.29% | 14,400 | 78億6920万 | 0% | 11.44 | 0.98 |
| 03/29 | 398 | 400 | 391 | 395 | 0% | 15,000 | 81億3700万 | +3.67% | 11.83 | 1.01 |
| 03/28 | 392 | 396 | 390 | 395 | +1.28% | 22,700 | 81億3700万 | +4.22% | 11.83 | 1.01 |
| 03/25 | 390 | 393 | 387 | 390 | +0.78% | 13,400 | 80億3400万 | +3.17% | 11.68 | 1 |
| 03/24 | 397 | 398 | 386 | 387 | -3.25% | 26,800 | 79億7220万 | +2.65% | 11.59 | 0.99 |
| 03/23 | 394 | 402 | 390 | 400 | +2.83% | 31,300 | 82億4000万 | +6.38% | 11.98 | 1.03 |
| 03/22 | 392 | 400 | 385 | 389 | -0.26% | 19,000 | 80億1340万 | +4.29% | 11.65 | 1 |
| 03/18 | 397 | 397 | 384 | 390 | -2.5% | 30,600 | 80億3400万 | +5.12% | 11.68 | 1 |
| 03/17 | 402 | 407 | 390 | 400 | -0.99% | 39,400 | 82億4000万 | +8.99% | 11.98 | 1.03 |
| 03/16 | 391 | 406 | 387 | 404 | +4.66% | 71,500 | 83億2240万 | +10.99% | 12.1 | 1.04 |
| 03/15 | 392 | 392 | 386 | 386 | -1.53% | 19,900 | 79億5160万 | +6.63% | 11.56 | 0.99 |
| 03/14 | 392 | 395 | 386 | 392 | +2.35% | 24,800 | 80億7520万 | +8.29% | 11.74 | 1 |
| 03/11 | 377 | 386 | 377 | 383 | -0.26% | 28,500 | 78億8980万 | +6.39% | 11.47 | 0.98 |
| 03/10 | 387 | 392 | 380 | 384 | 0% | 33,800 | 79億1040万 | +6.67% | 11.5 | 0.98 |
| 03/09 | 372 | 388 | 370 | 384 | +2.13% | 21,900 | 79億1040万 | +6.96% | 11.5 | 0.98 |
| 03/08 | 380 | 381 | 368 | 376 | -1.57% | 21,400 | 77億4560万 | +4.44% | 11.26 | 0.96 |
| 03/07 | 375 | 386 | 372 | 382 | +2.41% | 28,100 | 78億6920万 | +5.82% | 11.44 | 0.98 |
| 03/04 | 369 | 380 | 369 | 373 | -0.53% | 21,800 | 76億8380万 | +3.32% | 11.17 | 0.96 |
| 03/03 | 373 | 376 | 365 | 375 | +0.54% | 33,200 | 77億2500万 | +3.59% | 11.23 | 0.96 |
| 03/02 | 375 | 375 | 365 | 373 | +3.9% | 33,100 | 76億8380万 | +3.04% | 11.17 | 0.96 |
| 03/01 | 358 | 363 | 356 | 359 | +0.28% | 11,000 | 73億9540万 | -1.1% | 10.75 | 0.92 |
| 02/29 | 375 | 375 | 357 | 358 | -3.24% | 35,100 | 73億7480万 | -1.92% | 10.72 | 0.92 |
| 02/26 | 374 | 378 | 365 | 370 | +0.27% | 41,800 | 76億2200万 | +1.09% | 11.08 | 0.95 |
| 02/25 | 350 | 369 | 350 | 369 | +5.43% | 38,500 | 76億140万 | +1.37% | 11.05 | 0.95 |
| 02/24 | 351 | 363 | 349 | 350 | -0.57% | 29,000 | 72億1000万 | -3.85% | 10.48 | 0.9 |
| 02/23 | 366 | 371 | 351 | 352 | -2.22% | 44,700 | 72億5120万 | -3.56% | 10.54 | 0.9 |
| 02/22 | 360 | 363 | 357 | 360 | -0.28% | 17,700 | 74億1600万 | -1.64% | 10.78 | 0.92 |
| 02/19 | 357 | 363 | 355 | 361 | -0.28% | 45,100 | 74億3660万 | -1.63% | 10.81 | 0.93 |
| 02/18 | 368 | 369 | 356 | 362 | +1.4% | 28,000 | 74億5720万 | -1.63% | 10.84 | 0.93 |
| 02/17 | 352 | 367 | 341 | 357 | +4.39% | 65,500 | 73億5420万 | -3.51% | 10.69 | 0.92 |
| 02/16 | 334 | 353 | 334 | 342 | +3.01% | 62,300 | 70億4520万 | -7.82% | 10.24 | 0.88 |
| 02/15 | 305 | 340 | 305 | 332 | +14.09% | 105,200 | 68億3920万 | -11.23% | 9.94 | 0.85 |
| 02/12 | 303 | 315 | 291 | 291 | -13.13% | 153,700 | 59億9460万 | -23.02% | 8.71 | 0.75 |
| 02/10 | 346 | 353 | 330 | 335 | -3.18% | 68,700 | 69億100万 | -12.53% | 10.03 | 0.86 |
| 02/09 | 355 | 359 | 343 | 346 | -6.99% | 64,000 | 71億2760万 | -10.59% | 10.36 | 0.89 |
| 02/08 | 360 | 374 | 358 | 372 | +2.2% | 43,900 | 76億6320万 | -4.62% | 11.14 | 0.95 |
| 02/05 | 364 | 371 | 361 | 364 | -1.09% | 23,700 | 74億9840万 | -7.38% | 10.9 | 0.93 |
| 02/04 | 370 | 375 | 368 | 368 | -0.81% | 26,000 | 75億8080万 | -7.07% | 11.02 | 0.94 |
| 02/03 | 374 | 384 | 368 | 371 | -4.87% | 55,600 | 76億4260万 | -7.02% | 11.11 | 0.95 |
| 02/02 | 398 | 398 | 390 | 390 | -2.99% | 30,900 | 80億3400万 | -2.5% | 11.68 | 1 |
| 02/01 | 408 | 408 | 400 | 402 | +1.52% | 41,700 | 82億8120万 | 0% | 12.04 | 1.03 |
| 01/29 | 392 | 398 | 380 | 396 | +2.86% | 55,400 | 81億5760万 | -1.74% | 11.86 | 1.01 |
| 01/28 | 394 | 403 | 385 | 385 | -3.02% | 52,400 | 79億3100万 | -4.7% | 11.53 | 0.99 |
| 01/27 | 396 | 401 | 392 | 397 | +1.28% | 27,400 | 81億7820万 | -2.22% | 11.89 | 1.02 |
| 01/26 | 399 | 403 | 392 | 392 | -3.69% | 108,600 | 80億7520万 | -3.92% | 11.74 | 1 |
| 01/25 | 392 | 423 | 387 | 407 | +10.6% | 234,300 | 83億8420万 | -0.73% | 12.19 | 1.04 |
| 01/22 | 349 | 369 | 349 | 368 | +8.24% | 43,800 | 75億8080万 | -10.46% | 11.02 | 0.94 |
| 01/21 | 358 | 364 | 340 | 340 | -4.76% | 78,200 | 70億400万 | -17.87% | 10.18 | 0.87 |
| 01/20 | 373 | 378 | 352 | 357 | -4.8% | 74,100 | 73億5420万 | -14.59% | 10.69 | 0.92 |
| 01/19 | 376 | 382 | 371 | 375 | +0.54% | 30,900 | 77億2500万 | -11.14% | 11.23 | 0.96 |
| 01/18 | 375 | 380 | 371 | 373 | -4.11% | 60,100 | 76億8380万 | -12.24% | 11.17 | 0.96 |
| 01/15 | 398 | 402 | 388 | 389 | -1.27% | 32,000 | 80億1340万 | -9.11% | 11.65 | 1 |
| 01/14 | 398 | 399 | 389 | 394 | -2.72% | 52,400 | 81億1640万 | -8.8% | 11.8 | 1.01 |
| 01/13 | 404 | 410 | 398 | 405 | +2.27% | 38,400 | 83億4300万 | -6.9% | 12.13 | 1.04 |
| 01/12 | 415 | 417 | 395 | 396 | -4.58% | 75,000 | 81億5760万 | -9.38% | 11.86 | 1.01 |
| 01/08 | 415 | 432 | 411 | 415 | +0.48% | 83,000 | 85億4900万 | -5.9% | 12.43 | 1.06 |
| 01/07 | 423 | 424 | 413 | 413 | -2.36% | 51,500 | 85億780万 | -6.77% | 12.37 | 1.06 |
| 01/06 | 432 | 434 | 422 | 423 | -2.08% | 29,100 | 87億1380万 | -4.94% | 12.67 | 1.08 |
| 01/05 | 432 | 440 | 431 | 432 | -1.14% | 29,800 | 88億9920万 | -3.57% | 12.94 | 1.11 |
| 01/04 | 438 | 449 | 437 | 437 | 0% | 54,400 | 90億220万 | -2.67% | 13.09 | 1.12 |
| 2015 |
| 12/30 | 437 | 440 | 435 | 437 | +0.69% | 43,700 | 90億220万 | -3.1% | 13.09 | 1.12 |
| 12/29 | 437 | 437 | 432 | 434 | -0.46% | 24,300 | 89億4040万 | -4.19% | 13 | 1.11 |
| 12/28 | 422 | 437 | 422 | 436 | +4.06% | 49,700 | 89億8160万 | -3.96% | 13.06 | 1.12 |
| 12/25 | 420 | 435 | 418 | 419 | -0.24% | 128,600 | 86億3140万 | -8.11% | 12.55 | 1.07 |
| 12/24 | 426 | 430 | 418 | 420 | -1.18% | 120,300 | 86億5200万 | -8.5% | 12.58 | 1.08 |
| 12/22 | 430 | 431 | 424 | 425 | -1.16% | 69,100 | 87億5500万 | -7.81% | 12.73 | 1.09 |
| 12/21 | 432 | 434 | 427 | 430 | -0.69% | 68,600 | 88億5800万 | -7.33% | 12.88 | 1.1 |
| 12/18 | 443 | 448 | 433 | 433 | -2.91% | 61,300 | 89億1980万 | -7.48% | 12.97 | 1.11 |
| 12/17 | 444 | 452 | 443 | 446 | +1.59% | 63,300 | 91億8760万 | -5.51% | 13.36 | 1.14 |
| 12/16 | 442 | 445 | 436 | 439 | +1.62% | 59,400 | 90億4340万 | -7.58% | 13.15 | 1.13 |
| 12/15 | 443 | 444 | 432 | 432 | -2.48% | 62,000 | 88億9920万 | -9.62% | 12.94 | 1.11 |
| 12/14 | 448 | 448 | 440 | 443 | -1.12% | 135,100 | 91億2580万 | -8.09% | 13.27 | 1.14 |
| 12/11 | 447 | 453 | 444 | 448 | +0.22% | 75,100 | 92億2880万 | -7.63% | 13.42 | 1.15 |
| 12/10 | 450 | 452 | 446 | 447 | -1.54% | 102,000 | 92億820万 | -8.21% | 13.39 | 1.15 |
| 12/09 | 463 | 466 | 454 | 454 | -2.16% | 129,300 | 93億5240万 | -7.35% | 13.59 | 1.16 |
| 12/08 | 462 | 468 | 462 | 464 | -1.28% | 75,000 | 95億5840万 | -5.88% | 13.89 | 1.19 |
| 12/07 | 470 | 472 | 468 | 470 | +0.86% | 146,800 | 96億8200万 | -5.05% | 14.07 | 1.2 |
| 12/04 | 471 | 471 | 466 | 466 | -1.48% | 118,100 | 95億9960万 | -6.24% | 13.95 | 1.19 |
| 12/03 | 475 | 476 | 472 | 473 | -0.84% | 54,300 | 97億4380万 | -5.4% | 14.16 | 1.21 |
| 12/02 | 476 | 481 | 475 | 477 | -0.21% | 109,300 | 98億2620万 | -4.98% | 14.28 | 1.22 |
| 12/01 | 475 | 482 | 474 | 478 | +1.27% | 54,400 | 98億4680万 | -5.16% | 14.31 | 1.23 |
| 11/30 | 476 | 479 | 471 | 472 | -0.84% | 75,000 | 97億2320万 | -6.72% | 14.13 | 1.21 |
| 11/27 | 479 | 480 | 476 | 476 | -0.42% | 60,200 | 98億560万 | -6.3% | 14.25 | 1.22 |
| 11/26 | 478 | 482 | 478 | 478 | -0.21% | 57,600 | 98億4680万 | -6.09% | 14.31 | 1.23 |
| 11/25 | 479 | 480 | 477 | 479 | 0% | 60,800 | 98億6740万 | -6.26% | 14.34 | 1.23 |
| 11/24 | 482 | 482 | 477 | 479 | +0.21% | 59,600 | 98億6740万 | -6.63% | 14.34 | 1.23 |
| 11/20 | 484 | 484 | 477 | 478 | -0.42% | 75,400 | 98億4680万 | -7.18% | 14.31 | 1.23 |
| 11/19 | 480 | 484 | 479 | 480 | -0.21% | 94,000 | 98億8800万 | -6.98% | 14.37 | 1.23 |
| 11/18 | 488 | 489 | 481 | 481 | -1.43% | 90,600 | 99億860万 | -6.78% | 14.4 | 1.23 |
| 11/17 | 486 | 490 | 483 | 488 | +1.46% | 123,600 | 100億5280万 | -5.61% | 14.61 | 1.25 |
| 11/16 | 480 | 497 | 477 | 481 | -9.42% | 317,700 | 99億860万 | -7.14% | 14.4 | 1.23 |
| 11/13 | 530 | 535 | 518 | 531 | +0.19% | 111,300 | 109億3860万 | +2.31% | 15.9 | 1.36 |
| 11/12 | 526 | 530 | 522 | 530 | +0.76% | 48,200 | 109億1800万 | +2.51% | 15.87 | 1.36 |
| 11/11 | 529 | 529 | 524 | 526 | -0.19% | 32,300 | 108億3560万 | +1.94% | 15.75 | 1.35 |
| 11/10 | 522 | 532 | 522 | 527 | 0% | 46,000 | 108億5620万 | +2.53% | 15.78 | 1.35 |
| 11/09 | 521 | 527 | 515 | 527 | +2.53% | 76,400 | 108億5620万 | +2.93% | 15.78 | 1.35 |
| 11/06 | 511 | 520 | 509 | 514 | +0.59% | 38,800 | 105億8840万 | +0.59% | 15.39 | 1.32 |
| 11/05 | 512 | 521 | 509 | 511 | 0% | 57,400 | 105億2660万 | +0.39% | 15.3 | 1.31 |
| 11/04 | 518 | 521 | 506 | 511 | -0.97% | 57,900 | 105億2660万 | +0.59% | 15.3 | 1.31 |
