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 | 641 | 647 | 608 | 619 | -8.84% | 3,499,600 | 854億9336万 | -8.43% | 22.6 | 1.12 |
| 03/30 | 679 | 688 | 674 | 679 | 0% | 887,700 | 937億8028万 | +0.44% | 24.79 | 1.23 |
| 03/29 | 684 | 688 | 671 | 679 | -1.59% | 781,600 | 937億8028万 | +0.74% | 24.79 | 1.23 |
| 03/28 | 689 | 692 | 681 | 690 | +1.62% | 462,500 | 952億9955万 | +2.53% | 25.19 | 1.25 |
| 03/25 | 676 | 684 | 674 | 679 | +0.44% | 485,200 | 937億8028万 | +1.34% | 24.79 | 1.23 |
| 03/24 | 688 | 693 | 675 | 676 | -2.31% | 1,028,800 | 933億6593万 | +1.05% | 24.68 | 1.22 |
| 03/23 | 695 | 699 | 689 | 692 | -0.43% | 611,000 | 955億7578万 | +3.75% | 25.26 | 1.25 |
| 03/22 | 695 | 698 | 684 | 695 | +1.46% | 750,400 | 959億9012万 | +4.67% | 25.37 | 1.26 |
| 03/18 | 685 | 701 | 683 | 685 | -0.15% | 1,097,400 | 946億897万 | +3.63% | 25.01 | 1.24 |
| 03/17 | 695 | 701 | 680 | 686 | -0.87% | 605,700 | 947億4709万 | +4.57% | 25.05 | 1.24 |
| 03/16 | 701 | 703 | 692 | 692 | -1.42% | 662,400 | 955億7578万 | +5.97% | 25.26 | 1.25 |
| 03/15 | 702 | 709 | 699 | 702 | -0.43% | 893,100 | 969億5693万 | +8% | 25.63 | 1.27 |
| 03/14 | 707 | 708 | 698 | 705 | +1% | 693,800 | 973億7128万 | +8.96% | 25.74 | 1.28 |
| 03/11 | 685 | 703 | 683 | 698 | +0.87% | 878,300 | 964億447万 | +8.22% | 25.48 | 1.26 |
| 03/10 | 686 | 696 | 684 | 692 | +2.37% | 609,300 | 955億7578万 | +7.62% | 25.26 | 1.25 |
| 03/09 | 682 | 684 | 662 | 676 | -2.17% | 1,075,000 | 933億6593万 | +5.3% | 24.68 | 1.22 |
| 03/08 | 688 | 704 | 686 | 691 | +1.02% | 1,359,500 | 954億3766万 | +7.47% | 25.23 | 1.25 |
| 03/07 | 688 | 693 | 682 | 684 | -0.87% | 683,200 | 944億7086万 | +6.05% | 24.97 | 1.24 |
| 03/04 | 662 | 691 | 660 | 690 | +4.07% | 1,520,000 | 952億9955万 | +6.65% | 25.19 | 1.25 |
| 03/03 | 645 | 677 | 643 | 663 | +2.31% | 1,793,700 | 915億7043万 | +1.84% | 24.21 | 1.2 |
| 03/02 | 644 | 652 | 641 | 648 | +2.21% | 1,410,600 | 894億9871万 | -1.22% | 23.66 | 1.17 |
| 03/01 | 640 | 641 | 625 | 634 | -1.86% | 1,205,700 | 875億6509万 | -4.08% | 23.15 | 1.15 |
| 02/29 | 654 | 667 | 646 | 646 | 0% | 797,700 | 892億2247万 | -3.29% | 23.59 | 1.17 |
| 02/26 | 648 | 655 | 642 | 646 | +0.78% | 805,500 | 892億2247万 | -4.01% | 23.59 | 1.17 |
| 02/25 | 635 | 645 | 634 | 641 | +1.1% | 745,300 | 885億3190万 | -5.32% | 23.4 | 1.16 |
| 02/24 | 628 | 639 | 627 | 634 | -0.16% | 577,200 | 875億6509万 | -7.17% | 23.15 | 1.15 |
| 02/23 | 639 | 647 | 631 | 635 | -0.47% | 647,300 | 877億321万 | -7.84% | 23.18 | 1.15 |
| 02/22 | 625 | 643 | 624 | 638 | +1.27% | 785,000 | 881億1755万 | -8.2% | 23.29 | 1.16 |
| 02/19 | 638 | 639 | 624 | 630 | -2.17% | 742,600 | 870億1263万 | -10% | 23 | 1.14 |
| 02/18 | 643 | 651 | 638 | 644 | +3.04% | 1,069,500 | 889億4624万 | -8.65% | 23.51 | 1.17 |
| 02/17 | 623 | 639 | 615 | 625 | +0.48% | 1,260,600 | 863億2205万 | -11.97% | 22.82 | 1.13 |
| 02/16 | 610 | 637 | 606 | 622 | +1.47% | 1,357,900 | 859億771万 | -13.01% | 22.71 | 1.13 |
| 02/15 | 593 | 619 | 593 | 613 | +6.98% | 1,726,400 | 846億6467万 | -14.98% | 22.38 | 1.11 |
| 02/12 | 588 | 596 | 572 | 573 | -5.6% | 1,587,300 | 791億4006万 | -21.29% | 20.92 | 1.04 |
| 02/10 | 615 | 621 | 597 | 607 | +0.17% | 1,469,200 | 838億3598万 | -17.53% | 22.16 | 1.1 |
| 02/09 | 624 | 629 | 602 | 606 | -5.75% | 1,782,200 | 836億9786万 | -18.44% | 22.12 | 1.1 |
| 02/08 | 629 | 647 | 623 | 643 | +0.16% | 1,116,200 | 888億813万 | -14.27% | 23.48 | 1.16 |
| 02/05 | 630 | 653 | 626 | 642 | -2.73% | 1,850,500 | 886億7001万 | -15.08% | 23.44 | 1.16 |
| 02/04 | 660 | 667 | 650 | 660 | -1.49% | 1,504,500 | 911億5609万 | -13.39% | 24.1 | 1.2 |
| 02/03 | 690 | 690 | 664 | 670 | -3.74% | 1,926,200 | 925億3724万 | -12.65% | 24.46 | 1.21 |
| 02/02 | 714 | 715 | 692 | 696 | -5.43% | 2,583,200 | 961億2824万 | -9.73% | 25.41 | 1.26 |
| 02/01 | 730 | 747 | 728 | 736 | -0.41% | 1,450,900 | 1016億5285万 | -5.03% | 26.87 | 1.33 |
| 01/29 | 733 | 742 | 708 | 739 | -4.27% | 4,116,200 | 1020億6720万 | -4.77% | 26.98 | 1.34 |
| 01/28 | 787 | 789 | 768 | 772 | -3.38% | 1,130,700 | 1066億2500万 | -0.77% | 28.19 | 1.4 |
| 01/27 | 791 | 802 | 789 | 799 | +3.23% | 1,397,200 | 1103億5411万 | +2.7% | 29.17 | 1.45 |
| 01/26 | 794 | 794 | 773 | 774 | -3.49% | 1,114,600 | 1069億123万 | -0.51% | 28.26 | 1.4 |
| 01/25 | 804 | 810 | 795 | 802 | +1.65% | 1,888,100 | 1107億6846万 | +2.95% | 29.28 | 1.45 |
| 01/22 | 762 | 792 | 759 | 789 | +5.62% | 1,263,100 | 1089億7296万 | +1.41% | 28.81 | 1.43 |
| 01/21 | 762 | 778 | 746 | 747 | -2.86% | 1,548,600 | 1031億7212万 | -3.98% | 27.27 | 1.35 |
| 01/20 | 794 | 796 | 769 | 769 | -3.75% | 1,264,000 | 1062億1066万 | -1.54% | 28.08 | 1.39 |
| 01/19 | 773 | 802 | 771 | 799 | +3.1% | 1,493,700 | 1103億5411万 | +2.17% | 29.17 | 1.45 |
| 01/18 | 762 | 785 | 759 | 775 | 0% | 1,424,600 | 1070億3935万 | -1.02% | 28.3 | 1.4 |
| 01/15 | 772 | 805 | 770 | 775 | +2.38% | 1,543,500 | 1070億3935万 | -1.27% | 28.3 | 1.4 |
| 01/14 | 750 | 758 | 744 | 757 | -1.17% | 974,600 | 1045億5327万 | -3.81% | 27.64 | 1.37 |
| 01/13 | 759 | 768 | 753 | 766 | +2.54% | 1,121,400 | 1057億9631万 | -2.92% | 27.97 | 1.39 |
| 01/12 | 771 | 774 | 746 | 747 | -3.74% | 1,432,200 | 1031億7212万 | -5.68% | 27.27 | 1.35 |
| 01/08 | 771 | 796 | 769 | 776 | +0.78% | 1,514,700 | 1071億7746万 | -2.39% | 28.33 | 1.41 |
| 01/07 | 784 | 788 | 767 | 770 | -2.04% | 924,900 | 1063億4877万 | -3.39% | 28.11 | 1.39 |
| 01/06 | 790 | 795 | 781 | 786 | +0.51% | 803,700 | 1085億5862万 | -1.63% | 28.7 | 1.42 |
| 01/05 | 778 | 790 | 778 | 782 | +0.39% | 517,200 | 1080億615万 | -2.25% | 28.55 | 1.42 |
| 01/04 | 788 | 792 | 776 | 779 | -2.26% | 471,300 | 1075億9181万 | -2.75% | 28.44 | 1.41 |
| 2015 |
| 12/30 | 799 | 809 | 794 | 797 | +0.25% | 456,200 | 1100億7788万 | -0.62% | 29.1 | 1.44 |
| 12/29 | 786 | 799 | 782 | 795 | +0.76% | 348,900 | 1098億165万 | -1% | 29.03 | 1.44 |
| 12/28 | 774 | 797 | 774 | 789 | +3.14% | 563,600 | 1089億7296万 | -1.87% | 28.81 | 1.43 |
| 12/25 | 775 | 778 | 762 | 765 | -1.67% | 766,000 | 1056億5819万 | -4.85% | 27.93 | 1.39 |
| 12/24 | 776 | 789 | 776 | 778 | +0.13% | 809,600 | 1074億5369万 | -3.23% | 28.4 | 1.41 |
| 12/22 | 775 | 783 | 771 | 777 | +0.13% | 617,000 | 1073億1558万 | -3.48% | 28.37 | 1.41 |
| 12/21 | 773 | 780 | 765 | 776 | -0.13% | 909,200 | 1071億7746万 | -3.48% | 28.33 | 1.41 |
| 12/18 | 792 | 797 | 777 | 777 | -2.75% | 1,356,900 | 1073億1558万 | -3.48% | 28.37 | 1.41 |
| 12/17 | 801 | 804 | 792 | 799 | +0.76% | 652,900 | 1103億5411万 | -0.75% | 29.17 | 1.45 |
| 12/16 | 786 | 793 | 783 | 793 | +1.15% | 623,200 | 1095億2542万 | -1.37% | 28.95 | 1.44 |
| 12/15 | 791 | 797 | 782 | 784 | -1.88% | 793,500 | 1082億8239万 | -2.49% | 28.62 | 1.42 |
| 12/14 | 792 | 802 | 785 | 799 | -0.87% | 775,400 | 1103億5411万 | -0.62% | 29.17 | 1.45 |
| 12/11 | 797 | 808 | 795 | 806 | +0.25% | 1,009,300 | 1113億2092万 | +0.37% | 29.43 | 1.46 |
| 12/10 | 814 | 820 | 802 | 804 | -1.71% | 721,400 | 1110億4469万 | +0.25% | 29.35 | 1.46 |
| 12/09 | 813 | 825 | 813 | 818 | -0.24% | 673,800 | 1129億7831万 | +2.25% | 29.87 | 1.48 |
| 12/08 | 824 | 826 | 816 | 820 | -0.49% | 546,100 | 1132億5454万 | +2.76% | 29.94 | 1.48 |
| 12/07 | 830 | 830 | 823 | 824 | 0% | 546,600 | 1138億700万 | +3.39% | 30.08 | 1.49 |
| 12/04 | 825 | 829 | 818 | 824 | -1.2% | 598,200 | 1138億700万 | +3.39% | 30.08 | 1.49 |
| 12/03 | 827 | 837 | 825 | 834 | +1.09% | 799,300 | 1151億8815万 | +4.64% | 30.45 | 1.51 |
| 12/02 | 828 | 832 | 820 | 825 | -0.36% | 356,200 | 1139億4511万 | +3.64% | 30.12 | 1.49 |
| 12/01 | 826 | 828 | 817 | 828 | +0.36% | 632,400 | 1143億5946万 | +3.89% | 30.23 | 1.5 |
| 11/30 | 810 | 833 | 810 | 825 | +1.85% | 1,057,900 | 1139億4511万 | +3.64% | 30.12 | 1.49 |
| 11/27 | 810 | 818 | 803 | 810 | +0.75% | 625,100 | 1118億7338万 | +1.76% | 29.57 | 1.47 |
| 11/26 | 808 | 809 | 803 | 804 | -0.74% | 351,300 | 1110億4469万 | +1.01% | 29.35 | 1.46 |
| 11/25 | 809 | 815 | 802 | 810 | +0.12% | 394,500 | 1118億7338万 | +1.76% | 29.57 | 1.47 |
| 11/24 | 817 | 824 | 807 | 809 | -0.37% | 522,200 | 1117億3527万 | +1.63% | 29.54 | 1.46 |
| 11/20 | 790 | 816 | 790 | 812 | +2.92% | 1,405,400 | 1121億4961万 | +2.14% | 29.65 | 1.47 |
| 11/19 | 785 | 789 | 783 | 789 | +0.77% | 562,000 | 1089億7296万 | -0.88% | 28.81 | 1.43 |
| 11/18 | 786 | 786 | 776 | 783 | 0% | 722,800 | 1081億4427万 | -1.63% | 28.59 | 1.42 |
| 11/17 | 779 | 787 | 771 | 783 | +1.29% | 1,008,900 | 1081億4427万 | -1.76% | 28.59 | 1.42 |
| 11/16 | 770 | 777 | 768 | 773 | -0.9% | 425,100 | 1067億6312万 | -3.25% | 28.22 | 1.4 |
| 11/13 | 776 | 784 | 770 | 780 | -0.64% | 612,700 | 1077億2992万 | -2.5% | 28.48 | 1.41 |
| 11/12 | 787 | 791 | 777 | 785 | -0.25% | 398,700 | 1084億2050万 | -1.88% | 28.66 | 1.42 |
| 11/11 | 798 | 799 | 784 | 787 | -0.51% | 542,700 | 1086億9673万 | -1.63% | 28.73 | 1.43 |
| 11/10 | 773 | 795 | 773 | 791 | +0.51% | 957,000 | 1092億4919万 | -1% | 28.88 | 1.43 |
| 11/09 | 776 | 787 | 775 | 787 | +1.94% | 968,600 | 1086億9673万 | -1.25% | 28.73 | 1.43 |
| 11/06 | 767 | 774 | 756 | 772 | +1.18% | 926,800 | 1066億2500万 | -2.89% | 28.19 | 1.4 |
| 11/05 | 762 | 763 | 749 | 763 | -0.52% | 1,452,900 | 1053億8196万 | -3.78% | 27.86 | 1.38 |
| 11/04 | 778 | 786 | 760 | 767 | -0.65% | 1,317,800 | 1059億3443万 | -3.16% | 28 | 1.39 |
