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 | 388 | 389 | 383 | 384 | -1.03% | 15,600 | 59億6541万 | +4.07% | 9.72 | 1.09 |
| 03/30 | 393 | 394 | 385 | 388 | -1.27% | 16,600 | 60億2755万 | +5.43% | 9.82 | 1.1 |
| 03/29 | 391 | 395 | 386 | 393 | +0.51% | 20,800 | 61億523万 | +7.38% | 9.94 | 1.12 |
| 03/28 | 396 | 396 | 386 | 391 | +0.77% | 16,500 | 60億7416万 | +7.12% | 9.89 | 1.11 |
| 03/25 | 398 | 398 | 381 | 388 | +1.57% | 11,300 | 60億2755万 | +6.89% | 9.82 | 1.1 |
| 03/24 | 387 | 390 | 381 | 382 | -2.55% | 17,900 | 59億3434万 | +5.52% | 9.66 | 1.08 |
| 03/23 | 412 | 412 | 382 | 392 | -3.45% | 35,000 | 60億8969万 | +8.59% | 9.92 | 1.11 |
| 03/22 | 420 | 420 | 402 | 406 | +1.25% | 23,300 | 63億718万 | +13.09% | 10.27 | 1.15 |
| 03/18 | 429 | 435 | 401 | 401 | -6.53% | 69,100 | 62億2951万 | +12.32% | 10.15 | 1.14 |
| 03/17 | 380 | 430 | 380 | 429 | +14.1% | 265,100 | 66億6449万 | +21.88% | 10.85 | 1.22 |
| 03/16 | 382 | 388 | 376 | 376 | -3.09% | 28,500 | 58億4113万 | +8.36% | 9.51 | 1.07 |
| 03/15 | 397 | 423 | 375 | 388 | +6.3% | 275,500 | 60億2755万 | +12.79% | 9.82 | 1.1 |
| 03/14 | 350 | 371 | 349 | 365 | +5.8% | 36,900 | 56億7025万 | +6.73% | 9.23 | 1.04 |
| 03/11 | 341 | 347 | 341 | 345 | -0.29% | 17,300 | 53億5955万 | +1.47% | 8.73 | 0.98 |
| 03/10 | 342 | 346 | 338 | 346 | +1.76% | 10,900 | 53億7509万 | +2.06% | 8.75 | 0.98 |
| 03/09 | 343 | 344 | 339 | 340 | -2.02% | 10,300 | 52億8188万 | +0.29% | 8.6 | 0.96 |
| 03/08 | 350 | 351 | 336 | 347 | -0.29% | 17,400 | 53億9062万 | +2.36% | 8.78 | 0.98 |
| 03/07 | 344 | 357 | 344 | 348 | -1.14% | 19,500 | 54億616万 | +2.35% | 8.8 | 0.99 |
| 03/04 | 350 | 355 | 342 | 352 | +0.57% | 8,100 | 54億6829万 | +3.53% | 8.91 | 1 |
| 03/03 | 343 | 350 | 341 | 350 | +2.04% | 6,700 | 54億3723万 | +2.94% | 8.86 | 0.99 |
| 03/02 | 332 | 348 | 332 | 343 | +3.31% | 11,200 | 53億2848万 | +0.88% | 8.68 | 0.97 |
| 03/01 | 341 | 343 | 326 | 332 | -2.92% | 31,300 | 51億5760万 | -2.64% | 8.4 | 0.94 |
| 02/29 | 354 | 359 | 342 | 342 | -2.29% | 15,400 | 53億1295万 | 0% | 8.65 | 0.97 |
| 02/26 | 356 | 357 | 349 | 350 | -0.85% | 6,700 | 54億3723万 | +2.34% | 8.86 | 0.99 |
| 02/25 | 346 | 356 | 346 | 353 | +2.02% | 9,300 | 54億8383万 | +3.52% | 8.93 | 1 |
| 02/24 | 342 | 356 | 342 | 346 | -1.98% | 10,800 | 53億7509万 | +1.47% | 8.75 | 0.98 |
| 02/23 | 358 | 366 | 353 | 353 | +0.57% | 18,000 | 54億8383万 | +3.52% | 8.93 | 1 |
| 02/22 | 341 | 355 | 341 | 351 | +0.86% | 18,800 | 54億5276万 | +2.93% | 8.88 | 1 |
| 02/19 | 350 | 360 | 340 | 348 | -1.69% | 33,200 | 54億616万 | +2.05% | 8.8 | 0.99 |
| 02/18 | 366 | 366 | 344 | 354 | -1.12% | 21,900 | 54億9936万 | +3.21% | 8.96 | 1 |
| 02/17 | 370 | 370 | 320 | 358 | +2.58% | 38,600 | 55億6150万 | +4.07% | 9.06 | 1.02 |
| 02/16 | 359 | 381 | 338 | 349 | -3.32% | 108,400 | 54億2169万 | +1.16% | 8.83 | 0.99 |
| 02/15 | 295 | 361 | 294 | 361 | +28.47% | 172,500 | 56億811万 | +3.74% | 9.13 | 1.02 |
| 02/12 | 295 | 295 | 276 | 281 | -7.57% | 65,000 | 43億6531万 | -19.71% | 7.11 | 0.8 |
| 02/10 | 319 | 320 | 300 | 304 | +0.33% | 36,500 | 47億2262万 | -14.61% | 7.69 | 0.86 |
| 02/09 | 305 | 329 | 300 | 303 | -4.42% | 32,400 | 47億708万 | -15.83% | 7.67 | 0.86 |
| 02/08 | 311 | 334 | 305 | 317 | 0% | 44,100 | 49億2457万 | -13.39% | 8.02 | 0.9 |
| 02/05 | 327 | 329 | 314 | 317 | -3.94% | 27,700 | 49億2457万 | -14.32% | 8.02 | 0.9 |
| 02/04 | 356 | 356 | 330 | 330 | -2.94% | 26,400 | 51億2653万 | -11.76% | 8.35 | 0.94 |
| 02/03 | 354 | 356 | 337 | 340 | -5.03% | 32,700 | 52億8188万 | -10.05% | 8.6 | 0.96 |
| 02/02 | 357 | 367 | 356 | 358 | -1.65% | 15,400 | 55億6150万 | -6.28% | 9.06 | 1.02 |
| 02/01 | 357 | 368 | 353 | 364 | +4.3% | 32,300 | 56億5471万 | -5.45% | 9.21 | 1.03 |
| 01/29 | 347 | 353 | 336 | 349 | -1.13% | 32,200 | 54億2169万 | -10.05% | 8.83 | 0.99 |
| 01/28 | 348 | 356 | 342 | 353 | -0.84% | 26,300 | 54億8383万 | -9.95% | 8.93 | 1 |
| 01/27 | 346 | 360 | 340 | 356 | +3.49% | 15,200 | 55億3043万 | -10.1% | 9.01 | 1.01 |
| 01/26 | 338 | 354 | 338 | 344 | -4.97% | 31,600 | 53億4402万 | -14% | 8.7 | 0.98 |
| 01/25 | 357 | 364 | 349 | 362 | +1.69% | 12,700 | 56億2364万 | -10.62% | 9.16 | 1.03 |
| 01/22 | 329 | 361 | 329 | 356 | +8.87% | 21,000 | 55億3043万 | -12.96% | 9.01 | 1.01 |
| 01/21 | 333 | 356 | 327 | 327 | -1.8% | 35,600 | 50億7992万 | -20.82% | 8.27 | 0.93 |
| 01/20 | 354 | 356 | 333 | 333 | -5.67% | 24,800 | 51億7313万 | -20.33% | 8.43 | 0.94 |
| 01/19 | 344 | 361 | 342 | 353 | -0.56% | 30,400 | 54億8383万 | -16.55% | 8.93 | 1 |
| 01/18 | 351 | 358 | 331 | 355 | -2.74% | 43,100 | 55億1490万 | -17.06% | 8.98 | 1.01 |
| 01/15 | 366 | 390 | 364 | 365 | -3.18% | 47,600 | 56億7025万 | -15.7% | 9.23 | 1.04 |
| 01/14 | 385 | 390 | 376 | 377 | -4.8% | 35,900 | 58億5667万 | -13.73% | 9.54 | 1.07 |
| 01/13 | 401 | 401 | 386 | 396 | +2.86% | 15,500 | 61億5183万 | -10.2% | 10.02 | 1.12 |
| 01/12 | 395 | 401 | 383 | 385 | -4.47% | 48,300 | 59億8095万 | -13.48% | 9.74 | 1.09 |
| 01/08 | 392 | 420 | 385 | 403 | -4.95% | 88,900 | 62億6058万 | -10.44% | 10.2 | 1.14 |
| 01/07 | 424 | 430 | 410 | 424 | +1.68% | 18,300 | 65億8681万 | -6.4% | 10.73 | 1.2 |
| 01/06 | 420 | 430 | 417 | 417 | -2.57% | 26,900 | 64億7807万 | -8.55% | 10.55 | 1.18 |
| 01/05 | 430 | 439 | 427 | 428 | -0.47% | 13,500 | 66億4895万 | -6.75% | 10.83 | 1.21 |
| 01/04 | 451 | 451 | 424 | 430 | -1.15% | 15,500 | 66億8002万 | -6.72% | 10.88 | 1.22 |
| 2015 |
| 12/30 | 420 | 438 | 417 | 435 | +3.57% | 43,300 | 67億5770万 | -6.25% | 11.01 | 1.23 |
| 12/29 | 439 | 439 | 419 | 420 | -2.55% | 23,100 | 65億2467万 | -9.87% | 10.63 | 1.19 |
| 12/28 | 424 | 442 | 424 | 431 | +0.23% | 27,700 | 66億9556万 | -8.1% | 10.9 | 1.22 |
| 12/25 | 425 | 432 | 408 | 430 | -1.15% | 61,400 | 66億8002万 | -8.7% | 10.88 | 1.22 |
| 12/24 | 444 | 451 | 433 | 435 | -2.03% | 51,000 | 67億5770万 | -7.84% | 11.01 | 1.23 |
| 12/22 | 449 | 449 | 443 | 444 | -0.22% | 16,700 | 68億9751万 | -6.33% | 11.23 | 1.26 |
| 12/21 | 449 | 450 | 441 | 445 | -1.11% | 17,600 | 69億1304万 | -6.51% | 11.26 | 1.26 |
| 12/18 | 461 | 464 | 450 | 450 | -3.23% | 24,900 | 69億9072万 | -5.66% | 11.39 | 1.28 |
| 12/17 | 470 | 473 | 461 | 465 | -0.43% | 16,500 | 72億2374万 | -2.92% | 11.76 | 1.32 |
| 12/16 | 452 | 467 | 452 | 467 | +3.78% | 18,400 | 72億5481万 | -2.51% | 11.82 | 1.33 |
| 12/15 | 453 | 453 | 449 | 450 | -0.66% | 8,700 | 69億9072万 | -6.25% | 11.39 | 1.28 |
| 12/14 | 450 | 458 | 440 | 453 | -1.74% | 28,000 | 70億3732万 | -6.02% | 11.46 | 1.29 |
| 12/11 | 465 | 472 | 461 | 461 | +0.88% | 24,500 | 71億6160万 | -4.55% | 11.66 | 1.31 |
| 12/10 | 460 | 462 | 447 | 457 | -2.56% | 28,600 | 70億9946万 | -5.58% | 11.56 | 1.3 |
| 12/09 | 470 | 472 | 468 | 469 | -1.88% | 12,700 | 72億8588万 | -3.3% | 11.87 | 1.33 |
| 12/08 | 483 | 483 | 473 | 478 | -0.21% | 15,600 | 74億2570万 | -1.65% | 12.09 | 1.36 |
| 12/07 | 488 | 488 | 479 | 479 | -0.42% | 9,900 | 74億4123万 | -1.64% | 12.12 | 1.36 |
| 12/04 | 482 | 484 | 480 | 481 | -2.43% | 12,700 | 74億7230万 | -1.43% | 12.17 | 1.36 |
| 12/03 | 494 | 495 | 483 | 493 | -0.2% | 22,100 | 76億5872万 | +0.61% | 12.47 | 1.4 |
| 12/02 | 493 | 498 | 490 | 494 | -0.6% | 9,300 | 76億7426万 | +0.61% | 12.5 | 1.4 |
| 12/01 | 497 | 497 | 488 | 497 | +1.64% | 9,300 | 77億2086万 | +1.02% | 12.57 | 1.41 |
| 11/30 | 484 | 492 | 484 | 489 | -0.61% | 7,800 | 75億9658万 | -0.61% | 12.37 | 1.39 |
| 11/27 | 486 | 496 | 486 | 492 | +0.2% | 9,200 | 76億4319万 | -0.2% | 12.45 | 1.4 |
| 11/26 | 487 | 496 | 481 | 491 | +0.61% | 17,500 | 76億2765万 | -0.61% | 12.42 | 1.39 |
| 11/25 | 497 | 497 | 487 | 488 | -0.41% | 7,900 | 75億8105万 | -1.41% | 12.35 | 1.38 |
| 11/24 | 494 | 498 | 485 | 490 | +0.82% | 20,000 | 76億1212万 | -1.21% | 12.4 | 1.39 |
| 11/20 | 480 | 486 | 478 | 486 | +1.46% | 8,800 | 75億4998万 | -2.41% | 12.3 | 1.38 |
| 11/19 | 476 | 480 | 470 | 479 | +2.13% | 13,500 | 74億4123万 | -4.39% | 12.12 | 1.36 |
| 11/18 | 488 | 488 | 466 | 469 | -3.3% | 37,600 | 72億8588万 | -6.57% | 11.87 | 1.33 |
| 11/17 | 493 | 493 | 479 | 485 | +0.83% | 10,500 | 75億3444万 | -4.34% | 12.27 | 1.38 |
| 11/16 | 475 | 487 | 475 | 481 | +0.21% | 18,200 | 74億7230万 | -5.13% | 12.17 | 1.36 |
| 11/13 | 491 | 491 | 477 | 480 | -1.84% | 15,200 | 74億5677万 | -5.14% | 12.14 | 1.36 |
| 11/12 | 480 | 491 | 478 | 489 | +0.82% | 22,200 | 75億9658万 | -3.36% | 12.37 | 1.39 |
| 11/11 | 489 | 495 | 480 | 485 | -1.02% | 26,800 | 75億3444万 | -3.96% | 12.27 | 1.38 |
| 11/10 | 495 | 495 | 487 | 490 | +0.41% | 8,900 | 76億1212万 | -2.78% | 12.4 | 1.39 |
| 11/09 | 489 | 495 | 485 | 488 | +0.62% | 16,700 | 75億8105万 | -2.79% | 12.35 | 1.38 |
| 11/06 | 479 | 496 | 479 | 485 | +1.25% | 15,600 | 75億3444万 | -3.19% | 12.27 | 1.38 |
| 11/05 | 485 | 485 | 472 | 479 | -1.84% | 32,500 | 74億4123万 | -4.01% | 12.12 | 1.36 |
| 11/04 | 500 | 501 | 477 | 488 | -2.2% | 65,400 | 75億8105万 | -2.01% | 12.35 | 1.38 |
