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 | 526 | 536 | 521 | 527 | +1.74% | 263,200 | 213億4489万 | +3.33% | 6.7 | 1.3 |
| 03/30 | 553 | 553 | 515 | 518 | -6.67% | 458,800 | 209億8037万 | +2.37% | 6.58 | 1.28 |
| 03/29 | 541 | 555 | 536 | 555 | +1.09% | 201,600 | 224億7897万 | +10.34% | 7.05 | 1.37 |
| 03/28 | 545 | 558 | 537 | 549 | +3.39% | 518,000 | 222億3595万 | +10.24% | 6.98 | 1.36 |
| 03/25 | 514 | 532 | 511 | 531 | +4.53% | 218,900 | 215億690万 | +7.49% | 6.75 | 1.31 |
| 03/24 | 520 | 520 | 507 | 508 | -2.87% | 237,900 | 205億7534万 | +3.67% | 6.45 | 1.25 |
| 03/23 | 540 | 540 | 518 | 523 | -2.79% | 180,900 | 211億8288万 | +7.61% | 6.65 | 1.29 |
| 03/22 | 538 | 550 | 525 | 538 | +3.07% | 269,800 | 217億9042万 | +11.62% | 6.84 | 1.33 |
| 03/18 | 534 | 539 | 518 | 522 | -2.06% | 317,800 | 211億4238万 | +9.21% | 6.63 | 1.29 |
| 03/17 | 545 | 559 | 520 | 533 | -1.11% | 389,300 | 215億8791万 | +12.68% | 6.77 | 1.32 |
| 03/16 | 535 | 551 | 535 | 539 | -0.55% | 264,100 | 218億3092万 | +14.93% | 6.85 | 1.33 |
| 03/15 | 546 | 551 | 535 | 542 | -3.04% | 717,500 | 219億5243万 | +16.06% | 6.89 | 1.34 |
| 03/14 | 527 | 567 | 526 | 559 | +8.12% | 655,900 | 226億4098万 | +19.96% | 7.1 | 1.38 |
| 03/11 | 505 | 525 | 503 | 517 | +0.19% | 315,200 | 209億3986万 | +11.66% | 6.57 | 1.28 |
| 03/10 | 500 | 521 | 500 | 516 | +4.88% | 215,900 | 208億9936万 | +11.69% | 6.56 | 1.27 |
| 03/09 | 504 | 509 | 485 | 492 | -4.28% | 392,400 | 199億2730万 | +6.03% | 6.25 | 1.22 |
| 03/08 | 520 | 527 | 496 | 514 | -1.34% | 375,800 | 208億1836万 | +10.06% | 6.53 | 1.27 |
| 03/07 | 515 | 537 | 513 | 521 | +0.39% | 408,200 | 211億188万 | +11.09% | 6.62 | 1.29 |
| 03/04 | 476 | 529 | 473 | 519 | +7.23% | 698,400 | 210億2087万 | +9.26% | 6.59 | 1.28 |
| 03/03 | 470 | 493 | 470 | 484 | +3.2% | 339,300 | 196億328万 | +0.62% | 6.15 | 1.2 |
| 03/02 | 457 | 479 | 454 | 469 | +6.59% | 455,100 | 189億9574万 | -4.09% | 5.96 | 1.16 |
| 03/01 | 436 | 443 | 422 | 440 | -0.23% | 342,000 | 178億2116万 | -11.47% | 5.59 | 1.09 |
| 02/29 | 448 | 460 | 439 | 441 | +0.23% | 389,300 | 178億6166万 | -13.19% | 5.6 | 1.09 |
| 02/26 | 453 | 475 | 437 | 440 | -1.12% | 474,100 | 178億2116万 | -15.06% | 5.59 | 1.09 |
| 02/25 | 431 | 455 | 430 | 445 | +3.25% | 650,600 | 180億2367万 | -15.56% | 5.65 | 1.1 |
| 02/24 | 429 | 436 | 423 | 431 | -2.05% | 283,500 | 174億5664万 | -19.59% | 5.48 | 1.06 |
| 02/23 | 444 | 464 | 438 | 440 | +0.69% | 418,700 | 178億2116万 | -19.41% | 5.59 | 1.09 |
| 02/22 | 433 | 443 | 425 | 437 | 0% | 280,200 | 176億9965万 | -21.4% | 5.55 | 1.08 |
| 02/19 | 450 | 450 | 422 | 437 | -3.53% | 541,800 | 176億9965万 | -22.79% | 5.55 | 1.08 |
| 02/18 | 411 | 462 | 411 | 453 | +11.85% | 796,200 | 183億4769万 | -21.49% | 5.76 | 1.12 |
| 02/17 | 427 | 445 | 399 | 405 | -4.93% | 799,600 | 164億357万 | -31.12% | 5.15 | 1 |
| 02/16 | 419 | 437 | 411 | 426 | +0.71% | 870,000 | 172億5412万 | -29% | 5.41 | 1.05 |
| 02/15 | 439 | 443 | 416 | 423 | +6.02% | 492,400 | 171億3262万 | -30.77% | 5.37 | 1.04 |
| 02/12 | 403 | 418 | 397 | 399 | -10.94% | 653,600 | 161億6055万 | -35.85% | 5.07 | 0.99 |
| 02/10 | 469 | 478 | 437 | 448 | -4.27% | 459,200 | 181億4518万 | -29.67% | 5.69 | 1.11 |
| 02/09 | 488 | 499 | 457 | 468 | -9.13% | 523,100 | 189億5523万 | -27.89% | 5.95 | 1.16 |
| 02/08 | 497 | 518 | 471 | 515 | +3.62% | 575,100 | 208億5886万 | -22.09% | 6.54 | 1.27 |
| 02/05 | 503 | 510 | 489 | 497 | -1% | 639,200 | 201億2981万 | -25.82% | 6.31 | 1.23 |
| 02/04 | 535 | 537 | 495 | 502 | -8.06% | 864,700 | 203億3232万 | -26.28% | 6.38 | 1.24 |
| 02/03 | 560 | 565 | 545 | 546 | -4.21% | 494,600 | 221億1444万 | -20.87% | 6.94 | 1.35 |
| 02/02 | 572 | 581 | 562 | 570 | -0.87% | 811,400 | 230億8650万 | -18.1% | 7.24 | 1.41 |
| 02/01 | 575 | 588 | 574 | 575 | -14.69% | 1,179,700 | 232億8902万 | -18.09% | 7.31 | 1.42 |
| 01/29 | 663 | 685 | 654 | 674 | +1.2% | 360,700 | 272億9878万 | -5.07% | 8.56 | 1.66 |
| 01/28 | 679 | 689 | 666 | 666 | -1.48% | 152,600 | 269億7476万 | -6.59% | 8.46 | 1.64 |
| 01/27 | 687 | 690 | 668 | 676 | +1.35% | 260,600 | 273億7979万 | -5.72% | 8.59 | 1.67 |
| 01/26 | 697 | 697 | 664 | 667 | -5.92% | 199,700 | 270億1526万 | -7.62% | 8.47 | 1.65 |
| 01/25 | 724 | 725 | 699 | 709 | +0.71% | 146,800 | 287億1637万 | -2.48% | 9.01 | 1.75 |
| 01/22 | 684 | 715 | 673 | 704 | +8.14% | 368,000 | 285億1386万 | -3.43% | 8.95 | 1.74 |
| 01/21 | 660 | 699 | 650 | 651 | -2.98% | 220,600 | 263億6722万 | -11.07% | 8.27 | 1.61 |
| 01/20 | 695 | 700 | 667 | 671 | -3.31% | 225,000 | 271億7727万 | -8.96% | 8.53 | 1.66 |
| 01/19 | 679 | 699 | 670 | 694 | +2.21% | 138,900 | 281億883万 | -6.47% | 8.82 | 1.71 |
| 01/18 | 670 | 685 | 670 | 679 | -1.59% | 174,600 | 275億129万 | -9.1% | 8.63 | 1.68 |
| 01/15 | 735 | 735 | 689 | 690 | -2.95% | 246,800 | 279億4682万 | -8.49% | 8.77 | 1.7 |
| 01/14 | 710 | 727 | 696 | 711 | -4.44% | 240,100 | 287億9738万 | -6.45% | 9.03 | 1.76 |
| 01/13 | 713 | 752 | 713 | 744 | +8.14% | 325,300 | 301億3397万 | -2.75% | 9.45 | 1.84 |
| 01/12 | 700 | 720 | 681 | 688 | -2.55% | 232,400 | 278億6582万 | -10.53% | 8.74 | 1.7 |
| 01/08 | 700 | 738 | 700 | 706 | -0.7% | 254,200 | 285億9487万 | -9.02% | 8.97 | 1.74 |
| 01/07 | 741 | 745 | 706 | 711 | -5.95% | 229,500 | 287億9738万 | -9.2% | 9.03 | 1.76 |
| 01/06 | 767 | 777 | 747 | 756 | -1.43% | 215,900 | 306億2000万 | -4.06% | 9.61 | 1.87 |
| 01/05 | 745 | 767 | 726 | 767 | +2.82% | 320,600 | 310億6553万 | -3.16% | 9.75 | 1.89 |
| 01/04 | 745 | 767 | 734 | 746 | -1.58% | 154,400 | 302億1497万 | -6.28% | 9.48 | 1.84 |
| 2015 |
| 12/30 | 760 | 779 | 755 | 758 | +0.66% | 141,500 | 307億100万 | -5.37% | 9.63 | 1.87 |
| 12/29 | 729 | 761 | 729 | 753 | +1.21% | 149,200 | 304億9849万 | -6.46% | 9.57 | 1.86 |
| 12/28 | 706 | 748 | 706 | 744 | +6.29% | 214,700 | 301億3397万 | -8.26% | 9.45 | 1.84 |
| 12/25 | 711 | 719 | 687 | 700 | -2.78% | 357,600 | 283億5185万 | -14.22% | 8.89 | 1.73 |
| 12/24 | 759 | 760 | 717 | 720 | -5.51% | 420,300 | 291億6190万 | -12.41% | 9.15 | 1.78 |
| 12/22 | 752 | 773 | 752 | 762 | +0.66% | 255,100 | 308億6301万 | -7.97% | 9.68 | 1.88 |
| 12/21 | 765 | 771 | 750 | 757 | -2.07% | 231,600 | 306億6050万 | -8.9% | 9.62 | 1.87 |
| 12/18 | 790 | 796 | 773 | 773 | -3.01% | 252,900 | 313億854万 | -7.54% | 9.82 | 1.91 |
| 12/17 | 785 | 801 | 782 | 797 | +2.18% | 288,400 | 322億8061万 | -5.12% | 10.13 | 1.97 |
| 12/16 | 770 | 782 | 762 | 780 | +2.36% | 212,900 | 315億9206万 | -7.58% | 9.91 | 1.93 |
| 12/15 | 785 | 795 | 761 | 762 | -1.93% | 171,300 | 308億6301万 | -10.14% | 9.68 | 1.88 |
| 12/14 | 771 | 789 | 765 | 777 | -1.52% | 220,400 | 314億7055万 | -8.8% | 9.87 | 1.92 |
| 12/11 | 785 | 805 | 784 | 789 | 0% | 265,500 | 319億5659万 | -7.72% | 10.03 | 1.95 |
| 12/10 | 807 | 808 | 772 | 789 | -4.13% | 449,200 | 319億5659万 | -7.72% | 10.03 | 1.95 |
| 12/09 | 823 | 838 | 819 | 823 | -1.67% | 156,100 | 333億3368万 | -3.86% | 10.46 | 2.03 |
| 12/08 | 850 | 852 | 823 | 837 | -1.53% | 175,900 | 339億71万 | -2.11% | 10.63 | 2.07 |
| 12/07 | 845 | 857 | 845 | 850 | +2.16% | 127,700 | 344億2725万 | -0.58% | 10.8 | 2.1 |
| 12/04 | 845 | 851 | 829 | 832 | -2.58% | 175,900 | 336億9820万 | -2.69% | 10.57 | 2.05 |
| 12/03 | 852 | 866 | 850 | 854 | -0.35% | 135,700 | 345億8926万 | -0.23% | 10.85 | 2.11 |
| 12/02 | 872 | 873 | 854 | 857 | -1.83% | 193,900 | 347億1077万 | +0.12% | 10.89 | 2.12 |
| 12/01 | 850 | 876 | 850 | 873 | +2.22% | 198,800 | 353億5881万 | +1.87% | 11.09 | 2.16 |
| 11/30 | 848 | 868 | 845 | 854 | -0.23% | 189,700 | 345億8926万 | -0.47% | 10.85 | 2.11 |
| 11/27 | 838 | 872 | 838 | 856 | +0.94% | 131,900 | 346億7026万 | -0.23% | 10.88 | 2.11 |
| 11/26 | 861 | 866 | 847 | 848 | -2.42% | 154,900 | 343億4624万 | -1.17% | 10.77 | 2.09 |
| 11/25 | 879 | 884 | 868 | 869 | -1.25% | 90,400 | 351億9680万 | +1.28% | 11.04 | 2.15 |
| 11/24 | 883 | 888 | 875 | 880 | -0.45% | 128,900 | 356億4233万 | +2.68% | 11.18 | 2.17 |
| 11/20 | 877 | 887 | 865 | 884 | +0.68% | 113,300 | 358億434万 | +3.15% | 11.23 | 2.18 |
| 11/19 | 865 | 882 | 860 | 878 | +2.93% | 165,200 | 355億6132万 | +2.45% | 11.16 | 2.17 |
| 11/18 | 866 | 877 | 852 | 853 | -1.5% | 97,700 | 345億4875万 | -0.35% | 10.84 | 2.11 |
| 11/17 | 850 | 869 | 850 | 866 | +3.96% | 162,600 | 350億7529万 | +1.17% | 11 | 2.14 |
| 11/16 | 856 | 874 | 831 | 833 | -5.34% | 223,900 | 337億3870万 | -2.91% | 10.58 | 2.06 |
| 11/13 | 860 | 883 | 859 | 880 | +0.23% | 127,500 | 356億4233万 | +2.56% | 11.18 | 2.17 |
| 11/12 | 885 | 897 | 870 | 878 | -1.79% | 182,100 | 355億6132万 | +2.45% | 11.16 | 2.17 |
| 11/11 | 892 | 900 | 877 | 894 | +0.34% | 276,100 | 362億936万 | +4.44% | 11.36 | 2.21 |
| 11/10 | 866 | 895 | 864 | 891 | +3.24% | 291,300 | 360億8786万 | +4.21% | 11.32 | 2.2 |
| 11/09 | 850 | 868 | 842 | 863 | +3.11% | 181,400 | 349億5378万 | +1.29% | 10.97 | 2.13 |
| 11/06 | 821 | 842 | 817 | 837 | +3.72% | 237,100 | 339億71万 | -1.53% | 10.63 | 2.07 |
| 11/05 | 825 | 828 | 806 | 807 | -0.74% | 175,200 | 326億8563万 | -4.83% | 10.25 | 1.99 |
| 11/04 | 814 | 842 | 811 | 813 | +2.39% | 295,900 | 329億2865万 | -3.9% | 10.33 | 2.01 |
