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 | 536 | 540 | 531 | 534 | -0.37% | 1,053,800 | 908億9472万 | -2.91% | 15.39 | 0.79 |
| 03/30 | 540 | 546 | 534 | 536 | -1.11% | 1,107,800 | 912億3515万 | -2.37% | 15.45 | 0.79 |
| 03/29 | 539 | 547 | 539 | 542 | -0.37% | 820,800 | 922億5644万 | -1.09% | 15.62 | 0.8 |
| 03/28 | 541 | 548 | 536 | 544 | +0.74% | 937,200 | 925億9687万 | -0.55% | 15.68 | 0.8 |
| 03/25 | 542 | 543 | 534 | 540 | +0.75% | 658,400 | 919億1601万 | -1.1% | 15.57 | 0.8 |
| 03/24 | 544 | 546 | 534 | 536 | -2.01% | 1,060,700 | 912億3515万 | -1.65% | 15.45 | 0.79 |
| 03/23 | 555 | 558 | 543 | 547 | -1.44% | 990,300 | 931億751万 | +0.37% | 15.77 | 0.81 |
| 03/22 | 551 | 560 | 548 | 555 | +2.21% | 685,100 | 944億6923万 | +1.83% | 16 | 0.82 |
| 03/18 | 546 | 551 | 540 | 543 | -0.18% | 934,100 | 924億2665万 | 0% | 15.65 | 0.8 |
| 03/17 | 555 | 559 | 539 | 544 | -0.91% | 960,400 | 925億9687万 | +0.55% | 15.68 | 0.8 |
| 03/16 | 556 | 558 | 547 | 549 | -1.79% | 789,700 | 934億4794万 | +1.86% | 15.82 | 0.81 |
| 03/15 | 557 | 563 | 554 | 559 | +0.36% | 1,082,400 | 951億5009万 | +3.71% | 16.11 | 0.83 |
| 03/14 | 564 | 565 | 553 | 557 | +0.54% | 1,280,600 | 948億966万 | +3.34% | 16.06 | 0.82 |
| 03/11 | 542 | 556 | 537 | 554 | -0.36% | 1,782,100 | 942億9902万 | +2.78% | 15.97 | 0.82 |
| 03/10 | 553 | 559 | 546 | 556 | +1.28% | 1,007,600 | 946億3945万 | +3.15% | 16.03 | 0.82 |
| 03/09 | 552 | 554 | 541 | 549 | -3% | 1,256,200 | 934億4794万 | +1.67% | 15.82 | 0.81 |
| 03/08 | 575 | 577 | 555 | 566 | -2.25% | 1,027,600 | 963億4160万 | +4.62% | 16.31 | 0.84 |
| 03/07 | 584 | 586 | 575 | 579 | 0% | 703,700 | 985億5439万 | +6.63% | 16.69 | 0.85 |
| 03/04 | 577 | 593 | 573 | 579 | +1.05% | 1,438,000 | 985億5439万 | +6.43% | 16.69 | 0.85 |
| 03/03 | 562 | 576 | 558 | 573 | +1.96% | 1,060,900 | 975億3310万 | +5.14% | 16.52 | 0.85 |
| 03/02 | 554 | 564 | 550 | 562 | +4.66% | 1,051,100 | 956億6074万 | +3.12% | 16.2 | 0.83 |
| 03/01 | 536 | 539 | 523 | 537 | -0.19% | 1,221,900 | 914億537万 | -1.65% | 15.48 | 0.79 |
| 02/29 | 553 | 555 | 538 | 538 | -0.37% | 1,209,800 | 915億7558万 | -1.82% | 15.51 | 0.79 |
| 02/26 | 539 | 558 | 537 | 540 | +2.86% | 1,611,800 | 919億1601万 | -1.82% | 15.57 | 0.8 |
| 02/25 | 517 | 531 | 517 | 525 | +2.34% | 1,095,500 | 893億6279万 | -4.55% | 15.13 | 0.78 |
| 02/24 | 509 | 516 | 503 | 513 | -0.19% | 1,149,700 | 873億2021万 | -7.07% | 14.79 | 0.76 |
| 02/23 | 517 | 525 | 512 | 514 | 0% | 1,081,800 | 874億9042万 | -7.39% | 14.82 | 0.76 |
| 02/22 | 512 | 518 | 508 | 514 | +0.39% | 1,203,800 | 874億9042万 | -7.89% | 14.82 | 0.76 |
| 02/19 | 532 | 538 | 507 | 512 | -3.94% | 1,852,000 | 871億4999万 | -8.73% | 14.76 | 0.76 |
| 02/18 | 534 | 541 | 527 | 533 | +1.52% | 1,878,300 | 907億2451万 | -5.5% | 15.36 | 0.79 |
| 02/17 | 533 | 546 | 516 | 525 | -2.23% | 1,337,000 | 893億6279万 | -7.41% | 15.13 | 0.78 |
| 02/16 | 521 | 549 | 519 | 537 | +2.09% | 1,311,600 | 914億537万 | -5.79% | 15.48 | 0.79 |
| 02/15 | 509 | 532 | 506 | 526 | +9.36% | 1,945,700 | 895億3300万 | -8.2% | 15.16 | 0.78 |
| 02/12 | 491 | 497 | 477 | 481 | -5.5% | 1,624,000 | 818億7333万 | -16.64% | 13.86 | 0.71 |
| 02/10 | 522 | 527 | 500 | 509 | -3.05% | 1,437,600 | 866億3935万 | -12.69% | 14.67 | 0.75 |
| 02/09 | 544 | 547 | 524 | 525 | -6.75% | 1,761,100 | 893億6279万 | -10.71% | 15.13 | 0.78 |
| 02/08 | 557 | 569 | 548 | 563 | +0.36% | 1,849,100 | 958億3095万 | -5.06% | 16.23 | 0.83 |
| 02/05 | 556 | 566 | 551 | 561 | +0.54% | 1,157,700 | 959億3980万 | -6.19% | 16.33 | 0.84 |
| 02/04 | 566 | 572 | 556 | 558 | -2.79% | 1,248,900 | 954億2675万 | -7.31% | 16.24 | 0.83 |
| 02/03 | 581 | 581 | 568 | 574 | -2.38% | 1,935,700 | 981億6300万 | -5.12% | 16.7 | 0.86 |
| 02/02 | 594 | 603 | 583 | 588 | -4.23% | 2,051,000 | 1005億5722万 | -3.29% | 17.11 | 0.88 |
| 02/01 | 626 | 626 | 610 | 614 | +0.99% | 1,565,200 | 1030億5612万 | +0.49% | 17.53 | 0.9 |
| 01/29 | 598 | 610 | 581 | 608 | +3.23% | 1,989,800 | 1020億4905万 | -0.65% | 17.36 | 0.89 |
| 01/28 | 593 | 596 | 584 | 589 | -0.34% | 768,200 | 988億6002万 | -4.07% | 16.82 | 0.86 |
| 01/27 | 586 | 596 | 582 | 591 | +3.14% | 766,200 | 991億9571万 | -4.21% | 16.88 | 0.86 |
| 01/26 | 583 | 584 | 572 | 573 | -3.37% | 820,200 | 961億7452万 | -7.73% | 16.36 | 0.84 |
| 01/25 | 600 | 600 | 580 | 593 | +1.37% | 913,800 | 995億3140万 | -5.12% | 16.93 | 0.87 |
| 01/22 | 563 | 585 | 563 | 585 | +6.95% | 1,076,600 | 981億8864万 | -6.85% | 16.71 | 0.86 |
| 01/21 | 560 | 583 | 547 | 547 | -3.19% | 1,463,000 | 918億1058万 | -13.31% | 15.62 | 0.8 |
| 01/20 | 584 | 587 | 562 | 565 | -4.24% | 1,082,300 | 948億3177万 | -11.16% | 16.14 | 0.83 |
| 01/19 | 583 | 596 | 579 | 590 | +1.37% | 750,900 | 990億2786万 | -7.81% | 16.85 | 0.86 |
| 01/18 | 574 | 584 | 567 | 582 | -1.36% | 922,200 | 976億8511万 | -9.49% | 16.62 | 0.85 |
| 01/15 | 606 | 613 | 589 | 590 | -1.01% | 1,058,800 | 990億2786万 | -8.81% | 16.85 | 0.86 |
| 01/14 | 591 | 601 | 587 | 596 | -2.45% | 1,253,000 | 1000億3493万 | -8.45% | 17.02 | 0.87 |
| 01/13 | 599 | 616 | 597 | 611 | +3.38% | 825,300 | 1025億5258万 | -6.72% | 17.45 | 0.89 |
| 01/12 | 608 | 608 | 588 | 591 | -3.75% | 1,204,900 | 991億9571万 | -10.18% | 16.88 | 0.86 |
| 01/08 | 607 | 620 | 603 | 614 | -0.32% | 962,400 | 1030億5612万 | -7.25% | 17.53 | 0.9 |
| 01/07 | 632 | 635 | 616 | 616 | -3.3% | 920,800 | 1033億9180万 | -7.37% | 17.59 | 0.9 |
| 01/06 | 649 | 652 | 631 | 637 | -2% | 919,800 | 1069億1652万 | -4.5% | 18.19 | 0.93 |
| 01/05 | 646 | 658 | 642 | 650 | -0.15% | 731,600 | 1090億9849万 | -2.84% | 18.56 | 0.95 |
| 01/04 | 668 | 670 | 648 | 651 | -2.4% | 1,148,000 | 1092億6634万 | -2.98% | 18.59 | 0.95 |
| 2015 |
| 12/30 | 662 | 670 | 659 | 667 | +1.06% | 761,700 | 1119億5184万 | -0.74% | 19.05 | 0.98 |
| 12/29 | 647 | 661 | 644 | 660 | +0.92% | 644,900 | 1107億7693万 | -1.93% | 18.85 | 0.97 |
| 12/28 | 648 | 658 | 647 | 654 | +2.35% | 917,700 | 1097億6987万 | -2.97% | 18.68 | 0.96 |
| 12/25 | 650 | 652 | 633 | 639 | -1.84% | 983,600 | 1072億5221万 | -5.33% | 18.25 | 0.93 |
| 12/24 | 654 | 667 | 650 | 651 | -0.76% | 759,300 | 1092億6634万 | -3.7% | 18.59 | 0.95 |
| 12/22 | 659 | 659 | 650 | 656 | -0.15% | 694,200 | 1101億556万 | -3.1% | 18.73 | 0.96 |
| 12/21 | 658 | 661 | 650 | 657 | -1.35% | 1,007,400 | 1102億7340万 | -2.81% | 18.76 | 0.96 |
| 12/18 | 680 | 689 | 662 | 666 | -2.77% | 1,742,800 | 1117億8400万 | -1.48% | 19.02 | 0.97 |
| 12/17 | 678 | 689 | 678 | 685 | +2.09% | 1,044,000 | 1149億7303万 | +1.33% | 19.56 | 1 |
| 12/16 | 663 | 675 | 663 | 671 | +1.51% | 646,300 | 1126億2321万 | -0.45% | 19.16 | 0.98 |
| 12/15 | 672 | 672 | 655 | 661 | -0.9% | 780,300 | 1109億4478万 | -1.78% | 18.88 | 0.97 |
| 12/14 | 658 | 669 | 646 | 667 | -1.33% | 926,700 | 1119億5184万 | -0.89% | 19.05 | 0.98 |
| 12/11 | 683 | 683 | 673 | 676 | +1.96% | 1,163,500 | 1134億6243万 | +0.6% | 19.31 | 0.99 |
| 12/10 | 681 | 681 | 663 | 663 | -1.49% | 767,000 | 1112億8046万 | -1.19% | 18.93 | 0.97 |
| 12/09 | 672 | 677 | 667 | 673 | -0.15% | 734,500 | 1129億5890万 | +0.45% | 19.22 | 0.98 |
| 12/08 | 686 | 690 | 670 | 674 | -2.18% | 964,100 | 1131億2675万 | +0.75% | 19.25 | 0.99 |
| 12/07 | 689 | 694 | 688 | 689 | +0.44% | 610,500 | 1156億4440万 | +2.99% | 19.68 | 1.01 |
| 12/04 | 683 | 688 | 679 | 686 | -1.15% | 804,500 | 1151億4087万 | +2.69% | 19.59 | 1 |
| 12/03 | 689 | 695 | 687 | 694 | +0.73% | 615,600 | 1164億8362万 | +3.89% | 19.82 | 1.02 |
| 12/02 | 680 | 690 | 678 | 689 | +1.03% | 781,900 | 1156億4440万 | +3.14% | 19.68 | 1.01 |
| 12/01 | 682 | 685 | 675 | 682 | +0.29% | 1,235,300 | 1144億6950万 | +2.1% | 19.48 | 1 |
| 11/30 | 693 | 693 | 676 | 680 | -2.16% | 912,500 | 1141億3381万 | +1.8% | 19.42 | 0.99 |
| 11/27 | 691 | 697 | 688 | 695 | +1.02% | 898,300 | 1166億5147万 | +4.04% | 19.85 | 1.02 |
| 11/26 | 690 | 692 | 683 | 688 | +0.15% | 690,900 | 1154億7656万 | +2.99% | 19.65 | 1.01 |
| 11/25 | 690 | 692 | 684 | 687 | -0.15% | 701,100 | 1153億872万 | +3% | 19.62 | 1.01 |
| 11/24 | 679 | 690 | 679 | 688 | +1.33% | 849,100 | 1154億7656万 | +3.3% | 19.65 | 1.01 |
| 11/20 | 674 | 679 | 670 | 679 | +0.89% | 960,000 | 1139億6597万 | +1.95% | 19.39 | 0.99 |
| 11/19 | 670 | 675 | 667 | 673 | +0.45% | 1,317,000 | 1129億5890万 | +1.05% | 19.22 | 0.98 |
| 11/18 | 670 | 676 | 667 | 670 | +0.45% | 853,900 | 1124億5537万 | +0.75% | 19.13 | 0.98 |
| 11/17 | 657 | 670 | 657 | 667 | +2.3% | 1,103,900 | 1119億5184万 | +0.15% | 19.05 | 0.98 |
| 11/16 | 641 | 653 | 636 | 652 | +0.15% | 788,900 | 1094億3418万 | -2.1% | 18.62 | 0.95 |
| 11/13 | 649 | 651 | 642 | 651 | -0.61% | 781,300 | 1092億6634万 | -2.25% | 18.59 | 0.95 |
| 11/12 | 646 | 657 | 637 | 655 | +0.61% | 1,005,200 | 1099億3771万 | -1.5% | 18.71 | 0.96 |
| 11/11 | 648 | 657 | 644 | 651 | +0.93% | 1,045,900 | 1092億6634万 | -1.81% | 18.59 | 0.95 |
| 11/10 | 642 | 647 | 636 | 645 | 0% | 1,063,700 | 1082億5928万 | -2.57% | 18.42 | 0.94 |
| 11/09 | 648 | 648 | 640 | 645 | -0.15% | 1,315,200 | 1082億5928万 | -2.27% | 18.42 | 0.94 |
| 11/06 | 648 | 650 | 641 | 646 | -0.31% | 1,021,600 | 1084億2712万 | -1.97% | 18.45 | 0.95 |
| 11/05 | 651 | 652 | 642 | 648 | -0.31% | 1,206,000 | 1087億6281万 | -1.52% | 18.51 | 0.95 |
| 11/04 | 658 | 672 | 650 | 650 | +0.31% | 1,407,500 | 1090億9849万 | -0.91% | 18.56 | 0.95 |
