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 | 503 | 507 | 487 | 487 | -3.37% | 264,100 | 537億6310万 | -2.01% | 10.62 | 0.7 |
03/30 | 516 | 516 | 501 | 504 | -2.51% | 387,900 | 556億3984万 | +1.41% | 10.99 | 0.72 |
03/29 | 504 | 519 | 503 | 517 | +1.17% | 160,500 | 570億7499万 | +4.44% | 11.28 | 0.74 |
03/28 | 519 | 519 | 502 | 511 | -0.39% | 313,500 | 564億1261万 | +3.65% | 11.15 | 0.73 |
03/25 | 512 | 516 | 509 | 513 | +0.98% | 165,200 | 566億3341万 | +4.27% | 11.19 | 0.73 |
03/24 | 512 | 520 | 505 | 508 | -0.97% | 171,500 | 560億8142万 | +3.67% | 11.08 | 0.73 |
03/23 | 513 | 528 | 508 | 513 | -0.39% | 252,800 | 566億3341万 | +4.91% | 11.19 | 0.73 |
03/22 | 510 | 521 | 508 | 515 | +2.59% | 197,500 | 568億5420万 | +5.75% | 11.23 | 0.74 |
03/18 | 505 | 511 | 495 | 502 | -0.79% | 233,800 | 554億1904万 | +3.29% | 10.95 | 0.72 |
03/17 | 505 | 517 | 503 | 506 | +0.4% | 159,200 | 558億6063万 | +4.76% | 11.04 | 0.72 |
03/16 | 504 | 509 | 503 | 504 | -0.59% | 100,800 | 556億3984万 | +4.78% | 10.99 | 0.72 |
03/15 | 507 | 511 | 502 | 507 | 0% | 141,400 | 559億7103万 | +5.63% | 11.06 | 0.72 |
03/14 | 502 | 511 | 501 | 507 | +2.63% | 132,400 | 559億7103万 | +5.63% | 11.06 | 0.72 |
03/11 | 484 | 495 | 482 | 494 | +0.61% | 181,300 | 545億3587万 | +3.13% | 10.78 | 0.71 |
03/10 | 489 | 493 | 481 | 491 | +1.66% | 204,200 | 542億468万 | +2.51% | 10.71 | 0.7 |
03/09 | 488 | 495 | 478 | 483 | -1.02% | 214,800 | 533億2151万 | +0.63% | 10.54 | 0.69 |
03/08 | 493 | 502 | 485 | 488 | -1.01% | 271,500 | 538億7349万 | +1.67% | 10.65 | 0.7 |
03/07 | 502 | 502 | 491 | 493 | -1.4% | 150,200 | 544億2547万 | +2.49% | 10.75 | 0.7 |
03/04 | 487 | 504 | 485 | 500 | +2.25% | 266,900 | 551億9825万 | +3.52% | 10.91 | 0.71 |
03/03 | 482 | 492 | 482 | 489 | +0.82% | 155,200 | 539億8389万 | +1.03% | 10.67 | 0.7 |
03/02 | 482 | 489 | 477 | 485 | +1.68% | 218,900 | 535億4230万 | 0% | 10.58 | 0.69 |
03/01 | 475 | 480 | 469 | 477 | +0.85% | 246,000 | 526億5913万 | -2.05% | 10.41 | 0.68 |
02/29 | 490 | 494 | 473 | 473 | -2.47% | 360,800 | 522億1754万 | -3.27% | 10.32 | 0.68 |
02/26 | 492 | 494 | 483 | 485 | +1.04% | 270,100 | 583億9230万 | -1.02% | 10.67 | 0.7 |
02/25 | 472 | 483 | 470 | 480 | +2.35% | 227,800 | 577億9032万 | -2.04% | 10.56 | 0.69 |
02/24 | 472 | 475 | 463 | 469 | -0.85% | 318,400 | 564億6596万 | -4.48% | 10.32 | 0.68 |
02/23 | 476 | 483 | 472 | 473 | +0.64% | 140,500 | 569億4754万 | -3.86% | 10.4 | 0.68 |
02/22 | 468 | 477 | 464 | 470 | -0.21% | 146,100 | 565億8636万 | -4.67% | 10.34 | 0.68 |
02/19 | 474 | 477 | 464 | 471 | -1.26% | 182,300 | 567億675万 | -4.85% | 10.36 | 0.68 |
02/18 | 484 | 489 | 475 | 477 | +0.63% | 224,300 | 574億2913万 | -4.02% | 10.49 | 0.69 |
02/17 | 474 | 483 | 467 | 474 | 0% | 253,900 | 570億6794万 | -4.82% | 10.43 | 0.68 |
02/16 | 469 | 486 | 466 | 474 | +0.64% | 285,800 | 570億6794万 | -5.2% | 10.43 | 0.68 |
02/15 | 450 | 475 | 449 | 471 | +9.28% | 380,500 | 567億675万 | -6.18% | 10.36 | 0.68 |
02/12 | 448 | 448 | 430 | 431 | -5.69% | 382,300 | 518億9089万 | -14.48% | 9.48 | 0.62 |
02/10 | 475 | 482 | 449 | 457 | -4.19% | 484,500 | 550億2120万 | -10.04% | 10.05 | 0.66 |
02/09 | 493 | 494 | 476 | 477 | -6.29% | 340,000 | 574億2913万 | -6.65% | 10.49 | 0.69 |
02/08 | 495 | 512 | 493 | 509 | +2.83% | 353,000 | 612億8182万 | -0.97% | 11.2 | 0.73 |
02/05 | 492 | 498 | 486 | 495 | +0.61% | 329,300 | 595億9627万 | -3.88% | 10.89 | 0.71 |
02/04 | 493 | 498 | 489 | 492 | -0.61% | 227,100 | 592億3508万 | -4.84% | 10.82 | 0.71 |
02/03 | 505 | 505 | 490 | 495 | -2.37% | 418,600 | 595億9627万 | -4.62% | 10.89 | 0.71 |
02/02 | 498 | 512 | 492 | 507 | +1.6% | 473,900 | 610億4103万 | -2.5% | 11.15 | 0.73 |
02/01 | 520 | 521 | 495 | 499 | -6.73% | 866,700 | 600億7785万 | -4.04% | 10.98 | 0.72 |
01/29 | 530 | 539 | 519 | 535 | +0.94% | 412,500 | 644億1213万 | +2.69% | 11.77 | 0.77 |
01/28 | 529 | 537 | 526 | 530 | +0.38% | 358,000 | 638億1015万 | +1.73% | 11.66 | 0.76 |
01/27 | 525 | 528 | 522 | 528 | +2.52% | 205,900 | 635億6935万 | +1.34% | 11.61 | 0.76 |
01/26 | 527 | 527 | 515 | 515 | -2.83% | 224,400 | 620億420万 | -1.34% | 11.33 | 0.74 |
01/25 | 516 | 533 | 514 | 530 | +4.13% | 338,300 | 638億1015万 | +1.53% | 11.66 | 0.76 |
01/22 | 499 | 509 | 494 | 509 | +5.38% | 298,800 | 612億8182万 | -2.49% | 11.2 | 0.73 |
01/21 | 495 | 508 | 483 | 483 | -2.42% | 463,800 | 581億5151万 | -7.65% | 10.62 | 0.7 |
01/20 | 508 | 514 | 495 | 495 | -2.37% | 302,800 | 595億9627万 | -5.89% | 10.89 | 0.71 |
01/19 | 504 | 513 | 503 | 507 | +0.6% | 264,900 | 610億4103万 | -3.98% | 11.15 | 0.73 |
01/18 | 505 | 507 | 499 | 504 | -0.98% | 259,300 | 606億7984万 | -4.91% | 11.09 | 0.73 |
01/15 | 520 | 525 | 507 | 509 | -1.55% | 267,400 | 612億8182万 | -4.32% | 11.2 | 0.73 |
01/14 | 507 | 519 | 504 | 517 | 0% | 279,100 | 622億4499万 | -3.18% | 11.37 | 0.74 |
01/13 | 513 | 528 | 513 | 517 | +1.97% | 320,100 | 622億4499万 | -3.54% | 11.37 | 0.74 |
01/12 | 519 | 520 | 506 | 507 | -3.06% | 249,300 | 610億4103万 | -5.76% | 11.15 | 0.73 |
01/08 | 520 | 529 | 518 | 523 | 0% | 231,200 | 629億6737万 | -3.15% | 11.5 | 0.75 |
01/07 | 538 | 538 | 522 | 523 | -2.79% | 238,800 | 629億6737万 | -3.51% | 11.5 | 0.75 |
01/06 | 542 | 546 | 536 | 538 | -0.37% | 289,500 | 647億7332万 | -1.1% | 11.83 | 0.77 |
01/05 | 539 | 547 | 537 | 540 | +0.37% | 280,400 | 650億1411万 | -1.1% | 11.88 | 0.78 |
01/04 | 544 | 555 | 537 | 538 | -1.47% | 307,600 | 647億7332万 | -1.65% | 11.83 | 0.77 |
2015 |
12/30 | 545 | 557 | 544 | 546 | +0.55% | 353,700 | 657億3649万 | -0.36% | 12.01 | 0.79 |
12/29 | 532 | 544 | 530 | 543 | +1.69% | 226,500 | 653億7530万 | -1.27% | 11.94 | 0.78 |
12/28 | 520 | 536 | 520 | 534 | +3.09% | 225,800 | 642億9173万 | -3.09% | 11.75 | 0.77 |
12/25 | 520 | 521 | 514 | 518 | -0.58% | 208,900 | 623億6539万 | -6.33% | 11.39 | 0.75 |
12/24 | 525 | 529 | 521 | 521 | -0.57% | 212,300 | 627億2658万 | -6.13% | 11.46 | 0.75 |
12/22 | 529 | 531 | 524 | 524 | -0.95% | 194,700 | 630億8777万 | -5.92% | 11.53 | 0.75 |
12/21 | 533 | 535 | 524 | 529 | -1.12% | 329,700 | 636億8975万 | -5.37% | 11.64 | 0.76 |
12/18 | 534 | 548 | 533 | 535 | +0.38% | 341,100 | 644億1213万 | -4.63% | 11.77 | 0.77 |
12/17 | 541 | 541 | 532 | 533 | +0.38% | 379,500 | 641億7134万 | -5.33% | 11.72 | 0.77 |
12/16 | 529 | 536 | 527 | 531 | +1.14% | 248,500 | 639億3054万 | -5.85% | 11.68 | 0.76 |
12/15 | 539 | 540 | 525 | 525 | -2.05% | 297,600 | 632億816万 | -7.24% | 11.55 | 0.76 |
12/14 | 539 | 542 | 531 | 536 | -1.65% | 323,300 | 645億3252万 | -5.63% | 11.79 | 0.77 |
12/11 | 556 | 556 | 541 | 545 | -0.91% | 432,700 | 656億1609万 | -4.22% | 11.99 | 0.78 |
12/10 | 550 | 561 | 548 | 550 | -0.72% | 276,100 | 662億1808万 | -3.34% | 12.1 | 0.79 |
12/09 | 558 | 560 | 552 | 554 | -1.77% | 274,300 | 666億9966万 | -2.64% | 12.19 | 0.8 |
12/08 | 562 | 566 | 557 | 564 | +0.71% | 210,000 | 679億363万 | -0.88% | 12.41 | 0.81 |
12/07 | 568 | 569 | 560 | 560 | +0.54% | 332,200 | 674億2204万 | -1.58% | 12.32 | 0.81 |
12/04 | 550 | 562 | 550 | 557 | -1.59% | 445,200 | 670億6085万 | -2.11% | 12.25 | 0.8 |
12/03 | 565 | 569 | 555 | 566 | -0.7% | 360,900 | 681億4442万 | -0.35% | 12.45 | 0.82 |
12/02 | 571 | 572 | 562 | 570 | -0.7% | 162,900 | 686億2601万 | +0.35% | 12.54 | 0.82 |
12/01 | 565 | 576 | 561 | 574 | +0.88% | 247,200 | 691億759万 | +1.06% | 12.63 | 0.83 |
11/30 | 575 | 576 | 566 | 569 | -1.56% | 221,700 | 685億561万 | +0.35% | 12.52 | 0.82 |
11/27 | 580 | 580 | 573 | 578 | +0.35% | 193,300 | 695億8918万 | +1.94% | 12.71 | 0.83 |
11/26 | 576 | 579 | 574 | 576 | +0.52% | 224,900 | 693億4839万 | +1.59% | 12.67 | 0.83 |
11/25 | 576 | 577 | 571 | 573 | -0.69% | 144,800 | 689億8720万 | +1.24% | 12.6 | 0.83 |
11/24 | 571 | 579 | 571 | 577 | +0.52% | 121,300 | 694億6878万 | +1.94% | 12.69 | 0.83 |
11/20 | 579 | 579 | 569 | 574 | -0.86% | 161,800 | 691億759万 | +1.59% | 12.63 | 0.83 |
11/19 | 582 | 585 | 577 | 579 | +1.22% | 264,300 | 697億957万 | +2.48% | 12.74 | 0.83 |
11/18 | 580 | 584 | 571 | 572 | -1.04% | 168,200 | 688億6680万 | +1.24% | 12.58 | 0.82 |
11/17 | 571 | 579 | 571 | 578 | +1.23% | 175,700 | 695億8918万 | +2.3% | 12.71 | 0.83 |
11/16 | 565 | 574 | 562 | 571 | -0.7% | 102,100 | 687億4640万 | +1.24% | 12.56 | 0.82 |
11/13 | 571 | 576 | 567 | 575 | -0.35% | 185,400 | 692億2799万 | +1.95% | 12.65 | 0.83 |
11/12 | 570 | 578 | 569 | 577 | +0.87% | 226,800 | 694億6878万 | +2.49% | 12.69 | 0.83 |
11/11 | 569 | 573 | 565 | 572 | +0.53% | 150,500 | 688億6680万 | +1.78% | 12.58 | 0.82 |
11/10 | 565 | 572 | 559 | 569 | -0.87% | 177,200 | 685億561万 | +1.43% | 12.52 | 0.82 |
11/09 | 570 | 575 | 568 | 574 | +1.23% | 278,200 | 691億759万 | +2.32% | 12.63 | 0.83 |
11/06 | 562 | 570 | 561 | 567 | +1.43% | 236,000 | 682億6482万 | +1.43% | 12.47 | 0.82 |
11/05 | 554 | 561 | 554 | 559 | +1.27% | 247,700 | 673億164万 | +0.18% | 12.3 | 0.81 |
11/04 | 556 | 561 | 551 | 552 | 0% | 308,900 | 664億5887万 | -0.9% | 12.14 | 0.79 |