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 | 414 | 415 | 404 | 404 | -1.94% | 24,100 | 30億2703万 | +2.02% | 83.95 | 1.23 |
| 03/30 | 415 | 416 | 410 | 412 | 0% | 15,300 | 30億8697万 | +4.57% | 85.61 | 1.25 |
| 03/29 | 408 | 416 | 407 | 412 | +0.24% | 12,700 | 30億8697万 | +5.37% | 85.61 | 1.25 |
| 03/28 | 415 | 425 | 411 | 411 | +0.24% | 31,100 | 30億7947万 | +5.66% | 85.4 | 1.25 |
| 03/25 | 414 | 414 | 406 | 410 | +0.24% | 5,700 | 30億7198万 | +5.94% | 85.19 | 1.24 |
| 03/24 | 415 | 415 | 409 | 409 | 0% | 11,000 | 30億6449万 | +6.23% | 84.99 | 1.24 |
| 03/23 | 414 | 417 | 409 | 409 | -0.73% | 27,400 | 30億6449万 | +6.79% | 84.99 | 1.24 |
| 03/22 | 397 | 420 | 397 | 412 | +3.52% | 19,600 | 30億8697万 | +8.14% | 85.61 | 1.25 |
| 03/18 | 397 | 405 | 395 | 398 | +0.25% | 19,300 | 29億8207万 | +4.74% | 82.7 | 1.21 |
| 03/17 | 415 | 415 | 397 | 397 | -4.34% | 52,000 | 29億7458万 | +4.47% | 82.49 | 1.21 |
| 03/16 | 412 | 415 | 409 | 415 | +0.73% | 30,700 | 31億945万 | +10.08% | 86.23 | 1.26 |
| 03/15 | 420 | 435 | 408 | 412 | +0.49% | 81,400 | 30億8697万 | +10.46% | 85.61 | 1.25 |
| 03/14 | 406 | 410 | 401 | 410 | +1.99% | 46,400 | 30億7198万 | +10.81% | 85.19 | 1.24 |
| 03/11 | 395 | 405 | 395 | 402 | +1.77% | 30,200 | 30億1204万 | +9.54% | 83.53 | 1.22 |
| 03/10 | 397 | 404 | 395 | 395 | -0.75% | 30,600 | 29億5959万 | +8.22% | 82.08 | 1.2 |
| 03/09 | 405 | 410 | 395 | 398 | -0.75% | 25,800 | 29億8207万 | +9.04% | 82.7 | 1.21 |
| 03/08 | 394 | 404 | 386 | 401 | +1.01% | 35,400 | 30億455万 | +10.16% | 83.32 | 1.22 |
| 03/07 | 409 | 418 | 394 | 397 | -1.49% | 89,200 | 29億7458万 | +9.67% | 82.49 | 1.21 |
| 03/04 | 380 | 404 | 373 | 403 | +8.92% | 111,400 | 30億1953万 | +11.63% | 83.74 | 1.22 |
| 03/03 | 362 | 370 | 362 | 370 | +2.21% | 24,600 | 27億7228万 | +2.78% | 76.88 | 1.12 |
| 03/02 | 366 | 370 | 359 | 362 | +0.84% | 34,400 | 27億1234万 | +0.28% | 75.22 | 1.1 |
| 03/01 | 367 | 367 | 358 | 359 | -2.45% | 18,300 | 26億8986万 | -0.83% | 74.6 | 1.09 |
| 02/29 | 371 | 378 | 367 | 368 | -0.54% | 22,700 | 27億5729万 | +1.1% | 76.47 | 1.12 |
| 02/26 | 367 | 381 | 361 | 370 | +2.21% | 43,300 | 27億7228万 | +1.65% | 76.88 | 1.12 |
| 02/25 | 352 | 366 | 349 | 362 | +4.02% | 28,000 | 27億1234万 | +0.28% | 75.22 | 1.1 |
| 02/24 | 350 | 351 | 342 | 348 | -1.42% | 15,900 | 26億744万 | -3.06% | 72.31 | 1.06 |
| 02/23 | 374 | 375 | 350 | 353 | -1.94% | 47,200 | 26億4490万 | -1.67% | 73.35 | 1.07 |
| 02/22 | 347 | 360 | 345 | 360 | +2.86% | 34,000 | 26億9735万 | +0.56% | 74.8 | 1.09 |
| 02/19 | 351 | 357 | 347 | 350 | -1.41% | 25,000 | 26億2242万 | -2.23% | 72.73 | 1.06 |
| 02/18 | 362 | 365 | 351 | 355 | -1.39% | 63,400 | 26億5989万 | -1.11% | 73.77 | 1.08 |
| 02/17 | 378 | 378 | 355 | 360 | -3.23% | 33,600 | 26億9735万 | +0.28% | 74.8 | 1.09 |
| 02/16 | 363 | 392 | 352 | 372 | -2.87% | 169,800 | 27億8726万 | +3.33% | 77.3 | 1.13 |
| 02/15 | 435 | 439 | 369 | 383 | -3.04% | 463,500 | 28億6968万 | +6.39% | 79.58 | 1.16 |
| 02/12 | 339 | 395 | 315 | 395 | +25.4% | 225,600 | 29億5959万 | +9.72% | 82.08 | 1.2 |
| 02/10 | 331 | 331 | 312 | 315 | -4.83% | 24,700 | 23億6018万 | -12.5% | 65.45 | 0.96 |
| 02/09 | 321 | 331 | 313 | 331 | -2.07% | 29,700 | 24億8006万 | -8.82% | 68.78 | 1.01 |
| 02/08 | 322 | 338 | 322 | 338 | +3.05% | 12,800 | 25億3251万 | -7.65% | 70.23 | 1.03 |
| 02/05 | 351 | 353 | 321 | 328 | -8.89% | 49,100 | 24億5758万 | -10.87% | 68.16 | 1 |
| 02/04 | 379 | 379 | 355 | 360 | -4.76% | 31,400 | 26億9735万 | -2.96% | 74.8 | 1.09 |
| 02/03 | 364 | 380 | 355 | 378 | +0.8% | 25,300 | 28億3222万 | +1.61% | 78.54 | 1.15 |
| 02/02 | 370 | 379 | 369 | 375 | +3.88% | 22,700 | 28億974万 | +1.08% | 77.92 | 1.14 |
| 02/01 | 358 | 370 | 358 | 361 | +0.84% | 26,400 | 27億484万 | -2.96% | 75.01 | 1.1 |
| 01/29 | 380 | 381 | 326 | 358 | -5.54% | 139,400 | 26億8236万 | -4.28% | 74.39 | 1.09 |
| 01/28 | 398 | 399 | 372 | 379 | -4.05% | 34,700 | 28億3971万 | +0.8% | 78.75 | 1.15 |
| 01/27 | 400 | 400 | 383 | 395 | -1% | 30,100 | 29億5959万 | +4.5% | 82.08 | 1.2 |
| 01/26 | 411 | 413 | 380 | 399 | -0.99% | 135,400 | 29億8956万 | +5.28% | 82.91 | 1.21 |
| 01/25 | 352 | 403 | 351 | 403 | +7.18% | 358,100 | 30億1953万 | +6.05% | 83.74 | 1.22 |
| 01/22 | 310 | 376 | 310 | 376 | +27.03% | 378,500 | 28億1723万 | -1.31% | 78.13 | 1.14 |
| 01/21 | 328 | 328 | 296 | 296 | -6.33% | 37,600 | 22億1782万 | -22.51% | 61.51 | 0.9 |
| 01/20 | 339 | 339 | 315 | 316 | -6.51% | 24,100 | 23億6767万 | -18.35% | 65.66 | 0.96 |
| 01/19 | 335 | 339 | 332 | 338 | +0.9% | 19,800 | 25億3251万 | -13.55% | 70.23 | 1.03 |
| 01/18 | 325 | 345 | 310 | 335 | -6.16% | 70,100 | 25億1003万 | -15.19% | 69.61 | 1.02 |
| 01/15 | 366 | 368 | 356 | 357 | -2.19% | 13,900 | 26億7487万 | -10.53% | 74.18 | 1.08 |
| 01/14 | 366 | 366 | 350 | 365 | -2.14% | 25,300 | 27億3481万 | -9.43% | 75.84 | 1.11 |
| 01/13 | 370 | 378 | 365 | 373 | +2.19% | 9,900 | 27億9475万 | -8.35% | 77.51 | 1.13 |
| 01/12 | 390 | 390 | 362 | 365 | -4.95% | 26,900 | 27億3481万 | -11.19% | 75.84 | 1.11 |
| 01/08 | 377 | 387 | 373 | 384 | -0.78% | 23,400 | 28億7717万 | -7.47% | 79.79 | 1.17 |
| 01/07 | 386 | 395 | 380 | 387 | -0.51% | 19,900 | 28億9965万 | -7.42% | 80.41 | 1.18 |
| 01/06 | 393 | 396 | 389 | 389 | -1.77% | 11,000 | 29億1464万 | -7.6% | 80.83 | 1.18 |
| 01/05 | 388 | 400 | 388 | 396 | +1.54% | 19,200 | 29億6709万 | -6.6% | 82.28 | 1.2 |
| 01/04 | 400 | 401 | 387 | 390 | -2.99% | 30,400 | 29億2213万 | -8.24% | 81.04 | 1.18 |
| 2015 |
| 12/30 | 397 | 413 | 397 | 402 | +2.55% | 28,900 | 30億1204万 | -5.63% | 83.53 | 1.22 |
| 12/29 | 391 | 394 | 388 | 392 | +2.35% | 12,500 | 29億3711万 | -8.2% | 81.45 | 1.19 |
| 12/28 | 381 | 389 | 366 | 383 | +3.79% | 49,300 | 28億6968万 | -10.72% | 79.58 | 1.16 |
| 12/25 | 380 | 390 | 362 | 369 | -6.35% | 127,600 | 27億6478万 | -14.19% | 76.67 | 1.12 |
| 12/24 | 407 | 415 | 394 | 394 | -3.43% | 49,600 | 29億5210万 | -8.8% | 81.87 | 1.2 |
| 12/22 | 414 | 417 | 408 | 408 | -2.63% | 27,200 | 30億5700万 | -5.77% | 84.78 | 1.24 |
| 12/21 | 413 | 423 | 410 | 419 | -0.24% | 29,800 | 31億3942万 | -3.23% | 87.06 | 1.27 |
| 12/18 | 443 | 443 | 416 | 420 | -2.1% | 28,700 | 31億4691万 | -3% | 87.27 | 1.28 |
| 12/17 | 435 | 442 | 429 | 429 | +1.9% | 40,500 | 32億1434万 | -0.92% | 89.14 | 1.3 |
| 12/16 | 428 | 470 | 421 | 421 | +2.18% | 159,100 | 31億5440万 | -2.55% | 87.48 | 1.28 |
| 12/15 | 428 | 428 | 412 | 412 | 0% | 31,300 | 30億8697万 | -4.63% | 85.61 | 1.25 |
| 12/14 | 404 | 417 | 404 | 412 | -1.9% | 33,200 | 30億8697万 | -4.63% | 85.61 | 1.25 |
| 12/11 | 422 | 432 | 413 | 420 | -0.71% | 48,100 | 31億4691万 | -2.55% | 87.27 | 1.28 |
| 12/10 | 432 | 433 | 420 | 423 | -2.08% | 35,100 | 31億6939万 | -1.86% | 87.9 | 1.28 |
| 12/09 | 435 | 442 | 430 | 432 | -2.04% | 65,500 | 32億3682万 | +0.23% | 89.77 | 1.31 |
| 12/08 | 452 | 453 | 438 | 441 | -2.43% | 44,700 | 33億425万 | +2.32% | 91.64 | 1.34 |
| 12/07 | 460 | 470 | 450 | 452 | -2.16% | 74,800 | 33億8667万 | +5.12% | 93.92 | 1.37 |
| 12/04 | 473 | 478 | 462 | 462 | -2.94% | 55,400 | 34億6160万 | +7.94% | 96 | 1.4 |
| 12/03 | 469 | 493 | 469 | 476 | +0.42% | 110,500 | 35億6650万 | +11.48% | 98.91 | 1.45 |
| 12/02 | 456 | 481 | 451 | 474 | +4.41% | 101,200 | 35億5151万 | +11.53% | 98.49 | 1.44 |
| 12/01 | 460 | 467 | 453 | 454 | -2.58% | 103,800 | 34億166万 | +7.33% | 94.34 | 1.38 |
| 11/30 | 464 | 529 | 453 | 466 | +3.79% | 1,293,800 | 34億9157万 | +10.43% | 96.83 | 1.42 |
| 11/27 | 426 | 450 | 426 | 449 | +5.65% | 79,800 | 33億6420万 | +6.9% | 93.3 | 1.36 |
| 11/26 | 422 | 432 | 420 | 425 | +1.19% | 33,000 | 31億8437万 | +1.67% | 88.31 | 1.29 |
| 11/25 | 421 | 430 | 420 | 420 | -1.64% | 23,300 | 31億4691万 | +0.24% | 87.27 | 1.28 |
| 11/24 | 423 | 429 | 418 | 427 | +0.23% | 24,900 | 31億9936万 | +1.91% | 88.73 | 1.3 |
| 11/20 | 424 | 433 | 420 | 426 | +0.71% | 31,100 | 31億9186万 | +1.67% | 88.52 | 1.29 |
| 11/19 | 423 | 431 | 416 | 423 | +1.68% | 36,400 | 31億6939万 | +1.2% | 87.9 | 1.28 |
| 11/18 | 421 | 428 | 414 | 416 | 0% | 37,900 | 31億1694万 | -0.24% | 86.44 | 1.26 |
| 11/17 | 412 | 423 | 407 | 416 | +1.22% | 20,400 | 31億1694万 | -0.24% | 86.44 | 1.26 |
| 11/16 | 418 | 420 | 411 | 411 | -3.29% | 19,000 | 30億7947万 | -1.44% | 85.4 | 1.25 |
| 11/13 | 397 | 467 | 397 | 425 | +5.2% | 166,200 | 31億8437万 | +1.67% | 88.31 | 1.29 |
| 11/12 | 410 | 411 | 401 | 404 | -2.42% | 15,600 | 30億2703万 | -3.35% | 83.95 | 1.23 |
| 11/11 | 435 | 435 | 404 | 414 | -0.96% | 63,700 | 31億195万 | -0.96% | 86.03 | 1.26 |
| 11/10 | 411 | 418 | 393 | 418 | +2.45% | 33,100 | 31億3192万 | +0.24% | 86.86 | 1.27 |
| 11/09 | 395 | 408 | 395 | 408 | +1.24% | 14,300 | 30億5700万 | -1.92% | 84.78 | 1.24 |
| 11/06 | 406 | 410 | 393 | 403 | -1.95% | 56,400 | 30億1953万 | -2.89% | 83.74 | 1.22 |
| 11/05 | 421 | 421 | 405 | 411 | -2.38% | 12,300 | 30億7947万 | -0.96% | 85.4 | 1.25 |
| 11/04 | 414 | 424 | 414 | 421 | 0% | 14,600 | 31億5440万 | +1.94% | 87.48 | 1.28 |
