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 | 397 | 413 | 397 | 402 | +1.01% | 165,000 | 295億4757万 | -0.5% | 18.54 | 0.5 |
| 03/30 | 405 | 405 | 398 | 398 | -1.73% | 85,000 | 292億5356万 | -1% | 18.36 | 0.5 |
| 03/29 | 404 | 410 | 404 | 405 | -1.22% | 52,000 | 297億6807万 | +0.75% | 18.68 | 0.51 |
| 03/28 | 406 | 413 | 400 | 410 | +3.27% | 131,000 | 301億3558万 | +2.24% | 18.91 | 0.51 |
| 03/25 | 396 | 403 | 386 | 397 | -1.49% | 356,000 | 291億8006万 | -0.75% | 18.31 | 0.5 |
| 03/24 | 415 | 415 | 402 | 403 | -2.89% | 155,000 | 296億2107万 | +0.5% | 18.59 | 0.5 |
| 03/23 | 418 | 424 | 411 | 415 | -0.48% | 96,000 | 305億309万 | +3.49% | 19.14 | 0.52 |
| 03/22 | 434 | 440 | 409 | 417 | -3.7% | 600,000 | 306億5009万 | +4.25% | 19.23 | 0.52 |
| 03/18 | 424 | 441 | 420 | 433 | +3.34% | 350,000 | 318億2611万 | +8.25% | 19.97 | 0.54 |
| 03/17 | 421 | 437 | 418 | 419 | -0.48% | 231,000 | 307億9709万 | +5.54% | 19.32 | 0.52 |
| 03/16 | 415 | 430 | 415 | 421 | -0.24% | 127,000 | 309億4409万 | +6.58% | 19.42 | 0.53 |
| 03/15 | 418 | 425 | 410 | 422 | -0.71% | 233,000 | 310億1760万 | +6.57% | 19.46 | 0.53 |
| 03/14 | 425 | 428 | 418 | 425 | +2.41% | 147,000 | 312億3810万 | +6.78% | 19.6 | 0.53 |
| 03/11 | 405 | 423 | 405 | 415 | +1.47% | 224,000 | 305億309万 | +3.75% | 19.14 | 0.52 |
| 03/10 | 396 | 412 | 396 | 409 | +3.54% | 79,000 | 300億6208万 | +1.74% | 18.86 | 0.51 |
| 03/09 | 403 | 406 | 394 | 395 | -3.89% | 142,000 | 290億3306万 | -2.23% | 18.22 | 0.49 |
| 03/08 | 419 | 425 | 405 | 411 | -2.61% | 129,000 | 302億908万 | +0.74% | 18.96 | 0.51 |
| 03/07 | 413 | 423 | 413 | 422 | +1.69% | 131,000 | 310億1760万 | +2.43% | 19.46 | 0.53 |
| 03/04 | 395 | 416 | 392 | 415 | +4.8% | 153,000 | 305億309万 | +0.24% | 19.14 | 0.52 |
| 03/03 | 376 | 397 | 376 | 396 | +3.94% | 118,000 | 291億656万 | -4.81% | 18.26 | 0.49 |
| 03/02 | 377 | 391 | 373 | 381 | +4.67% | 154,000 | 280億404万 | -9.07% | 17.57 | 0.48 |
| 03/01 | 367 | 371 | 357 | 364 | -1.36% | 181,000 | 267億5451万 | -13.74% | 16.79 | 0.45 |
| 02/29 | 385 | 388 | 369 | 369 | -2.12% | 120,000 | 271億2202万 | -13.38% | 17.02 | 0.46 |
| 02/26 | 369 | 380 | 369 | 377 | +2.45% | 187,000 | 277億1003万 | -12.33% | 17.39 | 0.47 |
| 02/25 | 379 | 382 | 366 | 368 | -1.87% | 273,000 | 270億4852万 | -15.01% | 16.97 | 0.46 |
| 02/24 | 374 | 380 | 369 | 375 | 0% | 167,000 | 275億6303万 | -13.99% | 17.29 | 0.47 |
| 02/23 | 387 | 394 | 374 | 375 | -1.06% | 213,000 | 275億6303万 | -14.77% | 17.29 | 0.47 |
| 02/22 | 407 | 407 | 376 | 379 | -6.88% | 315,000 | 278億5704万 | -14.45% | 17.48 | 0.47 |
| 02/19 | 411 | 412 | 402 | 407 | -2.86% | 108,000 | 299億1507万 | -8.95% | 18.77 | 0.51 |
| 02/18 | 399 | 422 | 399 | 419 | +6.35% | 191,000 | 307億9709万 | -6.68% | 19.32 | 0.52 |
| 02/17 | 400 | 411 | 384 | 394 | -1.75% | 205,000 | 289億5956万 | -12.83% | 18.17 | 0.49 |
| 02/16 | 402 | 421 | 400 | 401 | -2.2% | 219,000 | 294億7407万 | -11.67% | 18.49 | 0.5 |
| 02/15 | 359 | 418 | 359 | 410 | +17.14% | 414,000 | 301億3558万 | -10.28% | 18.91 | 0.51 |
| 02/12 | 366 | 379 | 349 | 350 | -9.33% | 262,000 | 257億2549万 | -23.91% | 16.14 | 0.44 |
| 02/10 | 433 | 436 | 382 | 386 | -12.47% | 469,000 | 283億7155万 | -17.17% | 17.8 | 0.48 |
| 02/09 | 457 | 469 | 422 | 441 | -7.74% | 417,000 | 324億1412万 | -6.37% | 20.34 | 0.55 |
| 02/08 | 461 | 482 | 457 | 478 | +3.69% | 137,000 | 351億3368万 | +0.84% | 22.05 | 0.6 |
| 02/05 | 461 | 465 | 453 | 461 | -0.43% | 128,000 | 338億8415万 | -3.15% | 21.26 | 0.58 |
| 02/04 | 462 | 475 | 462 | 463 | -1.49% | 109,000 | 340億3115万 | -3.34% | 21.35 | 0.58 |
| 02/03 | 478 | 481 | 464 | 470 | -4.67% | 196,000 | 345億4566万 | -2.29% | 21.68 | 0.59 |
| 02/02 | 488 | 494 | 483 | 493 | -0.6% | 117,000 | 362億3620万 | +2.07% | 22.74 | 0.62 |
| 02/01 | 491 | 497 | 483 | 496 | +3.77% | 168,000 | 364億5670万 | +2.48% | 22.88 | 0.62 |
| 01/29 | 464 | 482 | 461 | 478 | +1.7% | 178,000 | 351億3368万 | -1.24% | 22.05 | 0.6 |
| 01/28 | 473 | 477 | 463 | 470 | -1.05% | 230,000 | 345億4566万 | -3.29% | 21.68 | 0.59 |
| 01/27 | 457 | 479 | 457 | 475 | +4.17% | 99,000 | 349億1317万 | -2.86% | 21.91 | 0.59 |
| 01/26 | 461 | 466 | 455 | 456 | -3.18% | 115,000 | 335億1664万 | -7.13% | 21.03 | 0.57 |
| 01/25 | 482 | 482 | 469 | 471 | +1.07% | 105,000 | 346億1917万 | -4.85% | 21.72 | 0.59 |
| 01/22 | 448 | 468 | 448 | 466 | +5.91% | 105,000 | 342億5166万 | -6.24% | 21.49 | 0.58 |
| 01/21 | 446 | 460 | 440 | 440 | -2.22% | 201,000 | 323億4062万 | -12% | 20.29 | 0.55 |
| 01/20 | 464 | 464 | 450 | 450 | -3.02% | 136,000 | 330億7564万 | -10.71% | 20.75 | 0.56 |
| 01/19 | 468 | 472 | 459 | 464 | 0% | 66,000 | 341億466万 | -8.48% | 21.4 | 0.58 |
| 01/18 | 455 | 467 | 453 | 464 | -1.49% | 85,000 | 341億466万 | -9.02% | 21.4 | 0.58 |
| 01/15 | 478 | 488 | 468 | 471 | +0.21% | 249,000 | 346億1917万 | -8.37% | 21.72 | 0.59 |
| 01/14 | 469 | 473 | 455 | 470 | -0.63% | 265,000 | 345億4566万 | -9.27% | 21.68 | 0.59 |
| 01/13 | 460 | 481 | 459 | 473 | +5.82% | 247,000 | 347億6617万 | -9.21% | 21.81 | 0.59 |
| 01/12 | 478 | 478 | 446 | 447 | -7.84% | 336,000 | 328億5513万 | -14.86% | 20.62 | 0.56 |
| 01/08 | 485 | 498 | 485 | 485 | -1.22% | 148,000 | 356億4819万 | -8.32% | 22.37 | 0.61 |
| 01/07 | 493 | 498 | 486 | 491 | -1.8% | 164,000 | 360億8919万 | -7.88% | 22.64 | 0.61 |
| 01/06 | 509 | 517 | 492 | 500 | -1.77% | 171,000 | 367億5071万 | -6.72% | 23.06 | 0.62 |
| 01/05 | 507 | 513 | 504 | 509 | -0.97% | 172,000 | 374億1222万 | -5.39% | 23.47 | 0.64 |
| 01/04 | 526 | 526 | 511 | 514 | -2.47% | 75,000 | 377億7973万 | -4.64% | 23.71 | 0.64 |
| 2015 |
| 12/30 | 535 | 535 | 525 | 527 | +0.19% | 52,000 | 387億3525万 | -2.59% | 24.3 | 0.66 |
| 12/29 | 515 | 528 | 514 | 526 | +0.19% | 61,000 | 386億6174万 | -2.95% | 24.25 | 0.66 |
| 12/28 | 507 | 528 | 507 | 525 | +3.55% | 96,000 | 385億8824万 | -3.14% | 24.2 | 0.65 |
| 12/25 | 527 | 528 | 504 | 507 | -1.93% | 190,000 | 372億6522万 | -6.63% | 23.37 | 0.63 |
| 12/24 | 517 | 519 | 512 | 517 | +0.58% | 127,000 | 380億23万 | -5.14% | 23.83 | 0.64 |
| 12/22 | 518 | 522 | 512 | 514 | -1.72% | 145,000 | 377億7973万 | -5.86% | 23.7 | 0.64 |
| 12/21 | 537 | 537 | 519 | 523 | -2.97% | 161,000 | 384億4124万 | -4.21% | 24.11 | 0.65 |
| 12/18 | 545 | 552 | 537 | 539 | +0.37% | 224,000 | 396億1726万 | -1.64% | 24.85 | 0.67 |
| 12/17 | 544 | 551 | 536 | 537 | -0.56% | 146,000 | 394億7026万 | -2.19% | 24.76 | 0.67 |
| 12/16 | 536 | 543 | 534 | 540 | +2.66% | 158,000 | 396億9076万 | -1.64% | 24.89 | 0.67 |
| 12/15 | 534 | 545 | 526 | 526 | -1.5% | 145,000 | 386億6174万 | -4.19% | 24.25 | 0.66 |
| 12/14 | 530 | 539 | 526 | 534 | -0.93% | 117,000 | 392億4976万 | -2.91% | 24.62 | 0.67 |
| 12/11 | 533 | 546 | 533 | 539 | +0.37% | 183,000 | 396億1726万 | -2.18% | 24.85 | 0.67 |
| 12/10 | 542 | 543 | 536 | 537 | -1.83% | 195,000 | 394億7026万 | -2.89% | 24.76 | 0.67 |
| 12/09 | 545 | 553 | 545 | 547 | -0.73% | 117,000 | 402億527万 | -1.26% | 25.22 | 0.68 |
| 12/08 | 560 | 560 | 544 | 551 | -1.61% | 159,000 | 404億9928万 | -0.72% | 25.4 | 0.69 |
| 12/07 | 553 | 565 | 553 | 560 | +1.27% | 230,000 | 411億6079万 | +0.72% | 25.82 | 0.7 |
| 12/04 | 558 | 566 | 551 | 553 | -2.47% | 134,000 | 406億4628万 | -0.54% | 25.49 | 0.69 |
| 12/03 | 558 | 568 | 558 | 567 | +0.18% | 77,000 | 416億7530万 | +1.98% | 26.14 | 0.71 |
| 12/02 | 577 | 577 | 565 | 566 | -1.22% | 192,000 | 416億180万 | +1.8% | 26.09 | 0.71 |
| 12/01 | 560 | 578 | 559 | 573 | +2.32% | 226,000 | 421億1631万 | +3.06% | 26.42 | 0.71 |
| 11/30 | 553 | 566 | 550 | 560 | +1.27% | 259,000 | 411億6079万 | +0.9% | 25.82 | 0.7 |
| 11/27 | 547 | 553 | 547 | 553 | +0.73% | 82,000 | 406億4628万 | -0.18% | 25.49 | 0.69 |
| 11/26 | 548 | 556 | 545 | 549 | -0.9% | 199,000 | 403億5228万 | -0.9% | 25.31 | 0.68 |
| 11/25 | 548 | 560 | 548 | 554 | +1.65% | 275,000 | 407億1978万 | +0.18% | 25.54 | 0.69 |
| 11/24 | 543 | 549 | 539 | 545 | +1.11% | 304,000 | 400億5827万 | -1.09% | 25.12 | 0.68 |
| 11/20 | 546 | 548 | 534 | 539 | -2.53% | 272,000 | 396億1726万 | -2.18% | 24.85 | 0.67 |
| 11/19 | 549 | 553 | 546 | 553 | +2.22% | 235,000 | 406億4628万 | +0.36% | 25.49 | 0.69 |
| 11/18 | 544 | 546 | 539 | 541 | -0.37% | 140,000 | 397億6427万 | -1.64% | 24.94 | 0.67 |
| 11/17 | 539 | 548 | 537 | 543 | +2.26% | 230,000 | 399億1127万 | -1.27% | 25.03 | 0.68 |
| 11/16 | 534 | 543 | 530 | 531 | -4.15% | 232,000 | 390億2925万 | -3.45% | 24.48 | 0.66 |
| 11/13 | 557 | 557 | 540 | 554 | -2.29% | 299,000 | 407億1978万 | +0.73% | 25.54 | 0.69 |
| 11/12 | 532 | 576 | 532 | 567 | +5.59% | 298,000 | 416億7530万 | +3.09% | 26.14 | 0.71 |
| 11/11 | 530 | 538 | 530 | 537 | +0.19% | 154,000 | 394億7026万 | -2.01% | 24.76 | 0.67 |
| 11/10 | 534 | 541 | 524 | 536 | -2.55% | 361,000 | 393億9676万 | -2.19% | 24.71 | 0.67 |
| 11/09 | 582 | 592 | 539 | 550 | -4.68% | 533,000 | 404億2578万 | +0.55% | 25.36 | 0.69 |
| 11/06 | 573 | 583 | 572 | 577 | -0.69% | 99,000 | 424億1032万 | +5.87% | 26.6 | 0.72 |
| 11/05 | 565 | 581 | 565 | 581 | +2.65% | 126,000 | 427億432万 | +7.2% | 26.78 | 0.72 |
| 11/04 | 565 | 573 | 561 | 566 | +0.71% | 108,000 | 416億180万 | +5.2% | 26.09 | 0.71 |
