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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 505 | 508 | 505 | 506 | +0.4% | 4,000 | 61億2666万 | +2.74% | 7.85 | 0.71 |
| 03/30 | 505 | 508 | 501 | 504 | -0.3% | 8,800 | 61億242万 | +2.55% | 7.82 | 0.7 |
| 03/29 | 504 | 505 | 501 | 505 | -0.69% | 1,800 | 61億2060万 | +3.06% | 7.85 | 0.71 |
| 03/28 | 515 | 517 | 506 | 509 | -1.26% | 7,000 | 61億6302万 | +4.2% | 7.9 | 0.71 |
| 03/25 | 514 | 515 | 506 | 515 | +0.19% | 6,200 | 62億4180万 | +5.75% | 8 | 0.72 |
| 03/24 | 511 | 514 | 510 | 514 | +0.78% | 4,600 | 62億2968万 | +5.98% | 7.99 | 0.72 |
| 03/23 | 510 | 512 | 508 | 510 | +0.49% | 4,000 | 61億8120万 | +5.59% | 7.92 | 0.71 |
| 03/22 | 508 | 513 | 501 | 508 | +0.5% | 16,400 | 61億5090万 | +5.51% | 7.88 | 0.71 |
| 03/18 | 509 | 509 | 505 | 505 | +0.9% | 7,600 | 61億2060万 | +5.43% | 7.85 | 0.71 |
| 03/17 | 509 | 509 | 501 | 501 | +0.1% | 3,400 | 60億6606万 | +5.37% | 7.78 | 0.7 |
| 03/16 | 502 | 505 | 500 | 500 | 0% | 3,600 | 60億6000万 | +5.49% | 7.77 | 0.7 |
| 03/15 | 497 | 500 | 496 | 500 | +2.25% | 6,200 | 60億6000万 | +5.71% | 7.77 | 0.7 |
| 03/14 | 488 | 495 | 487 | 489 | +1.35% | 7,000 | 59億2668万 | +3.38% | 7.6 | 0.68 |
| 03/11 | 484 | 484 | 476 | 483 | -0.21% | 5,800 | 58億4790万 | +2.01% | 7.5 | 0.67 |
| 03/10 | 478 | 484 | 478 | 484 | +2.33% | 1,200 | 58億6002万 | +2% | 7.51 | 0.68 |
| 03/09 | 475 | 475 | 473 | 473 | -0.63% | 3,600 | 57億2670万 | -0.32% | 7.34 | 0.66 |
| 03/08 | 479 | 479 | 476 | 476 | -2.06% | 3,200 | 57億6306万 | +0.11% | 7.39 | 0.66 |
| 03/07 | 486 | 486 | 476 | 486 | +0.94% | 3,600 | 58億8426万 | +1.78% | 7.54 | 0.68 |
| 03/04 | 480 | 483 | 475 | 481 | -1.13% | 11,600 | 58億2972万 | +0.84% | 7.47 | 0.67 |
| 03/03 | 489 | 489 | 485 | 487 | +1.04% | 3,400 | 58億9638万 | +1.78% | 7.56 | 0.68 |
| 03/02 | 480 | 494 | 480 | 482 | +0.42% | 18,800 | 58億3578万 | +0.73% | 7.48 | 0.67 |
| 03/01 | 469 | 480 | 469 | 480 | +0.21% | 5,800 | 58億1154万 | +0.1% | 7.45 | 0.67 |
| 02/29 | 472 | 479 | 469 | 479 | +1.7% | 5,800 | 57億9942万 | -0.31% | 7.43 | 0.67 |
| 02/26 | 479 | 481 | 465 | 471 | 0% | 7,000 | 57億246万 | -1.98% | 7.31 | 0.66 |
| 02/25 | 470 | 471 | 470 | 471 | +1.4% | 600 | 57億246万 | -2.18% | 7.31 | 0.66 |
| 02/24 | 461 | 467 | 461 | 464 | -2.52% | 5,000 | 56億2368万 | -3.73% | 7.21 | 0.65 |
| 02/23 | 473 | 477 | 470 | 476 | +0.53% | 5,200 | 57億6912万 | -1.65% | 7.39 | 0.66 |
| 02/22 | 463 | 474 | 460 | 474 | +0.64% | 1,800 | 57億3882万 | -2.37% | 7.36 | 0.66 |
| 02/19 | 475 | 475 | 452 | 471 | +0.11% | 33,400 | 57億246万 | -3.39% | 7.31 | 0.66 |
| 02/18 | 464 | 474 | 464 | 470 | +2.29% | 10,800 | 56億9640万 | -3.89% | 7.3 | 0.66 |
| 02/17 | 471 | 472 | 453 | 460 | -0.86% | 6,000 | 55億6914万 | -6.42% | 7.14 | 0.64 |
| 02/16 | 450 | 465 | 446 | 464 | +3.23% | 10,000 | 56億1762万 | -5.79% | 7.2 | 0.65 |
| 02/15 | 450 | 454 | 437 | 449 | +6.15% | 12,400 | 54億4188万 | -9.29% | 6.98 | 0.63 |
| 02/12 | 438 | 445 | 420 | 423 | -8.54% | 33,400 | 51億2676万 | -15.06% | 6.57 | 0.59 |
| 02/10 | 483 | 483 | 461 | 463 | -2.63% | 17,600 | 56億550万 | -8.05% | 7.19 | 0.65 |
| 02/09 | 490 | 494 | 471 | 475 | -4.33% | 26,600 | 57億5700万 | -6.13% | 7.38 | 0.66 |
| 02/08 | 496 | 503 | 491 | 497 | +1.12% | 27,400 | 60億1758万 | -2.26% | 7.71 | 0.69 |
| 02/05 | 500 | 503 | 490 | 491 | -2.68% | 7,400 | 59億5092万 | -3.73% | 7.63 | 0.69 |
| 02/04 | 501 | 510 | 497 | 505 | +1.92% | 15,000 | 61億1454万 | -1.46% | 7.84 | 0.7 |
| 02/03 | 500 | 500 | 494 | 495 | -1.1% | 19,000 | 59億9940万 | -3.7% | 7.69 | 0.69 |
| 02/02 | 512 | 514 | 499 | 501 | -1.18% | 11,400 | 60億6606万 | -2.82% | 7.78 | 0.7 |
| 02/01 | 500 | 508 | 500 | 507 | +1.71% | 3,200 | 61億3878万 | -1.84% | 7.87 | 0.71 |
| 01/29 | 497 | 504 | 493 | 498 | +0.2% | 8,400 | 60億3576万 | -3.86% | 7.74 | 0.7 |
| 01/28 | 498 | 498 | 495 | 497 | -0.5% | 4,200 | 60億2364万 | -4.42% | 7.72 | 0.69 |
| 01/27 | 500 | 504 | 499 | 500 | +0.91% | 4,000 | 60億5394万 | -4.31% | 7.76 | 0.7 |
| 01/26 | 498 | 498 | 491 | 495 | -0.6% | 13,400 | 59億9940万 | -5.71% | 7.69 | 0.69 |
| 01/25 | 499 | 504 | 493 | 498 | -0.1% | 22,200 | 60億3576万 | -5.5% | 7.74 | 0.7 |
| 01/22 | 486 | 500 | 486 | 499 | +1.12% | 22,200 | 60億4182万 | -5.59% | 7.74 | 0.7 |
| 01/21 | 500 | 500 | 490 | 493 | -1.4% | 15,400 | 59億7516万 | -6.98% | 7.66 | 0.69 |
| 01/20 | 509 | 509 | 498 | 500 | -0.7% | 9,800 | 60億6000万 | -5.84% | 7.77 | 0.7 |
| 01/19 | 501 | 509 | 501 | 504 | 0% | 4,600 | 61億242万 | -5.53% | 7.82 | 0.7 |
| 01/18 | 503 | 515 | 503 | 504 | -2.04% | 11,800 | 61億242万 | -5.71% | 7.82 | 0.7 |
| 01/15 | 523 | 524 | 514 | 514 | -0.87% | 1,400 | 62億2968万 | -4.1% | 7.99 | 0.72 |
| 01/14 | 512 | 519 | 506 | 519 | 0% | 6,800 | 62億8422万 | -3.45% | 8.06 | 0.72 |
| 01/13 | 508 | 525 | 508 | 519 | +2.47% | 11,600 | 62億8422万 | -3.62% | 8.06 | 0.72 |
| 01/12 | 526 | 526 | 503 | 506 | -5.15% | 17,400 | 61億3272万 | -6.12% | 7.86 | 0.71 |
| 01/08 | 539 | 539 | 525 | 534 | +0.95% | 7,400 | 64億6602万 | -1.2% | 8.29 | 0.74 |
| 01/07 | 540 | 540 | 526 | 529 | -1.31% | 7,400 | 64億542万 | -2.31% | 8.21 | 0.74 |
| 01/06 | 535 | 540 | 535 | 536 | +0.28% | 5,400 | 64億9026万 | -1.2% | 8.32 | 0.75 |
| 01/05 | 531 | 537 | 527 | 534 | -0.65% | 4,600 | 64億7208万 | -1.48% | 8.3 | 0.75 |
| 01/04 | 541 | 548 | 536 | 538 | -0.65% | 6,400 | 65億1450万 | -1.01% | 8.35 | 0.75 |
| 2015 |
| 12/30 | 550 | 550 | 541 | 541 | +0.28% | 3,600 | 65億5692万 | -0.37% | 8.4 | 0.76 |
| 12/29 | 547 | 547 | 539 | 540 | -0.92% | 6,400 | 65億3874万 | -0.64% | 8.38 | 0.75 |
| 12/28 | 535 | 545 | 535 | 545 | +1.4% | 11,000 | 65億9934万 | +0.09% | 8.46 | 0.76 |
| 12/25 | 530 | 540 | 528 | 537 | +1.51% | 4,000 | 65億844万 | -1.29% | 8.34 | 0.75 |
| 12/24 | 539 | 540 | 529 | 529 | -1.76% | 16,000 | 64億1148万 | -2.76% | 8.22 | 0.74 |
| 12/22 | 550 | 550 | 535 | 539 | -2.97% | 15,800 | 65億2662万 | -1.19% | 8.37 | 0.75 |
| 12/21 | 558 | 558 | 547 | 555 | -0.63% | 12,600 | 67億2660万 | +1.83% | 8.62 | 0.77 |
| 12/18 | 556 | 559 | 548 | 559 | +0.99% | 16,000 | 67億6902万 | +2.67% | 8.68 | 0.78 |
| 12/17 | 551 | 555 | 551 | 553 | +0.55% | 18,600 | 67億236万 | +1.65% | 8.59 | 0.77 |
| 12/16 | 537 | 550 | 537 | 550 | +3% | 17,800 | 66億6600万 | +1.29% | 8.54 | 0.77 |
| 12/15 | 535 | 540 | 534 | 534 | -0.37% | 8,600 | 64億7208万 | -1.66% | 8.3 | 0.75 |
| 12/14 | 535 | 543 | 530 | 536 | -0.37% | 10,000 | 64億9632万 | -1.29% | 8.33 | 0.75 |
| 12/11 | 534 | 545 | 534 | 538 | +0.84% | 3,000 | 65億2056万 | -0.74% | 8.36 | 0.75 |
| 12/10 | 542 | 542 | 533 | 534 | -1.75% | 8,800 | 64億6602万 | -1.57% | 8.29 | 0.74 |
| 12/09 | 538 | 543 | 535 | 543 | +0.46% | 8,200 | 65億8116万 | +0.18% | 8.44 | 0.76 |
| 12/08 | 545 | 550 | 541 | 541 | 0% | 13,400 | 65億5086万 | -0.09% | 8.4 | 0.75 |
| 12/07 | 536 | 545 | 536 | 541 | +1.03% | 7,000 | 65億5086万 | -0.09% | 8.4 | 0.75 |
| 12/04 | 541 | 548 | 533 | 535 | -2.46% | 19,000 | 64億8420万 | -0.93% | 8.31 | 0.75 |
| 12/03 | 542 | 550 | 535 | 549 | +1.76% | 18,400 | 66億4782万 | +1.57% | 8.52 | 0.77 |
| 12/02 | 536 | 548 | 536 | 539 | -1.82% | 9,200 | 65億3268万 | 0% | 8.37 | 0.75 |
| 12/01 | 546 | 555 | 545 | 549 | -0.18% | 27,200 | 66億5388万 | +2.04% | 8.53 | 0.77 |
| 11/30 | 547 | 558 | 547 | 550 | -0.45% | 11,000 | 66億6600万 | +2.23% | 8.54 | 0.77 |
| 11/27 | 547 | 553 | 545 | 553 | +0.18% | 8,600 | 66億9630万 | +2.89% | 8.58 | 0.77 |
| 11/26 | 547 | 552 | 546 | 552 | +2.32% | 5,800 | 66億8418万 | +2.89% | 8.57 | 0.77 |
| 11/25 | 541 | 553 | 538 | 539 | -0.83% | 15,000 | 65億3268万 | +0.75% | 8.37 | 0.75 |
| 11/24 | 555 | 562 | 540 | 544 | -1.81% | 29,200 | 65億8722万 | +1.59% | 8.44 | 0.76 |
| 11/20 | 549 | 554 | 548 | 554 | +1% | 15,200 | 67億842万 | +3.65% | 8.6 | 0.77 |
| 11/19 | 545 | 549 | 545 | 548 | +0.64% | 6,200 | 66億4176万 | +2.81% | 8.51 | 0.77 |
| 11/18 | 545 | 545 | 542 | 545 | 0% | 6,400 | 65億9934万 | +2.16% | 8.46 | 0.76 |
| 11/17 | 539 | 545 | 539 | 545 | +1.11% | 3,600 | 65億9934万 | +2.35% | 8.46 | 0.76 |
| 11/16 | 542 | 544 | 539 | 539 | -0.37% | 6,600 | 65億2662万 | +1.41% | 8.37 | 0.75 |
| 11/13 | 541 | 541 | 540 | 541 | -0.64% | 3,400 | 65億5086万 | +1.79% | 8.4 | 0.75 |
| 11/12 | 540 | 546 | 539 | 544 | +0.46% | 25,200 | 65億9328万 | +2.64% | 8.45 | 0.76 |
| 11/11 | 539 | 542 | 539 | 542 | +0.46% | 5,600 | 65億6298万 | +2.17% | 8.41 | 0.76 |
| 11/10 | 525 | 543 | 520 | 539 | +0.09% | 50,400 | 65億3268万 | +1.89% | 8.37 | 0.75 |
| 11/09 | 537 | 543 | 536 | 539 | +2.47% | 27,800 | 65億2662万 | +1.8% | 8.37 | 0.75 |
| 11/06 | 532 | 532 | 525 | 526 | -0.19% | 11,400 | 63億6906万 | -0.47% | 8.16 | 0.73 |
| 11/05 | 532 | 532 | 526 | 527 | -0.66% | 3,000 | 63億8118万 | -0.09% | 8.18 | 0.74 |
| 11/04 | 526 | 532 | 526 | 530 | 0% | 6,000 | 64億2360万 | +0.76% | 8.23 | 0.74 |
