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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 420 | 426 | 417 | 418 | 0% | 14,488,000 | 1兆4101億 | -1.65% | 21.99 | 0.84 |
| 03/30 | 427 | 428 | 418 | 418 | -2.56% | 10,518,000 | 1兆4101億 | -1.42% | 21.99 | 0.84 |
| 03/29 | 425 | 431 | 421 | 429 | -0.46% | 12,122,000 | 1兆4472億 | +1.18% | 22.56 | 0.86 |
| 03/28 | 436 | 437 | 427 | 431 | 0% | 12,623,000 | 1兆4540億 | +1.89% | 22.67 | 0.86 |
| 03/25 | 422 | 433 | 418 | 431 | +2.62% | 11,583,000 | 1兆4540億 | +2.13% | 22.67 | 0.86 |
| 03/24 | 425 | 425 | 418 | 420 | -1.41% | 11,725,000 | 1兆4169億 | -0.47% | 22.09 | 0.84 |
| 03/23 | 435 | 441 | 425 | 426 | -2.07% | 12,406,000 | 1兆4371億 | +1.19% | 22.41 | 0.85 |
| 03/22 | 448 | 449 | 431 | 435 | +0.69% | 15,745,000 | 1兆4675億 | +3.57% | 22.88 | 0.87 |
| 03/18 | 433 | 441 | 426 | 432 | -0.92% | 15,775,000 | 1兆4574億 | +3.35% | 22.72 | 0.86 |
| 03/17 | 440 | 449 | 430 | 436 | -0.68% | 13,601,000 | 1兆4709億 | +5.06% | 22.93 | 0.87 |
| 03/16 | 432 | 442 | 430 | 439 | +0.69% | 15,657,000 | 1兆4810億 | +6.3% | 23.09 | 0.88 |
| 03/15 | 436 | 443 | 433 | 436 | -0.46% | 10,885,000 | 1兆4709億 | +6.08% | 22.93 | 0.87 |
| 03/14 | 437 | 441 | 431 | 438 | +1.86% | 15,292,000 | 1兆4776億 | +6.83% | 23.04 | 0.88 |
| 03/11 | 419 | 432 | 416 | 430 | +0.23% | 19,555,000 | 1兆4506億 | +4.88% | 22.62 | 0.86 |
| 03/10 | 429 | 434 | 422 | 429 | +1.42% | 10,973,000 | 1兆4472億 | +4.63% | 22.56 | 0.86 |
| 03/09 | 420 | 425 | 413 | 423 | -2.08% | 16,325,000 | 1兆4270億 | +3.17% | 22.25 | 0.85 |
| 03/08 | 439 | 448 | 426 | 432 | -1.37% | 21,501,000 | 1兆4574億 | +5.11% | 22.72 | 0.86 |
| 03/07 | 441 | 448 | 436 | 438 | 0% | 18,877,000 | 1兆4776億 | +6.05% | 23.04 | 0.88 |
| 03/04 | 428 | 440 | 428 | 438 | +2.58% | 17,908,000 | 1兆4776億 | +5.8% | 23.04 | 0.88 |
| 03/03 | 419 | 429 | 413 | 427 | +4.4% | 22,525,000 | 1兆4405億 | +3.14% | 22.46 | 0.85 |
| 03/02 | 404 | 411 | 400 | 409 | +5.41% | 23,474,000 | 1兆3798億 | -1.68% | 21.51 | 0.82 |
| 03/01 | 394 | 394 | 380 | 388 | -3.48% | 27,648,000 | 1兆3089億 | -6.95% | 20.41 | 0.78 |
| 02/29 | 415 | 423 | 402 | 402 | -1.23% | 19,493,000 | 1兆3562億 | -4.29% | 21.14 | 0.8 |
| 02/26 | 410 | 417 | 406 | 407 | +0.49% | 11,637,000 | 1兆3730億 | -3.55% | 21.41 | 0.81 |
| 02/25 | 402 | 408 | 399 | 405 | +1% | 15,304,000 | 1兆3663億 | -4.26% | 21.3 | 0.81 |
| 02/24 | 401 | 403 | 395 | 401 | -2.91% | 21,036,000 | 1兆3528億 | -5.42% | 21.09 | 0.8 |
| 02/23 | 415 | 423 | 411 | 413 | +0.73% | 14,345,000 | 1兆3933億 | -3.28% | 21.72 | 0.83 |
| 02/22 | 408 | 415 | 404 | 410 | 0% | 13,580,000 | 1兆3831億 | -4.43% | 21.56 | 0.82 |
| 02/19 | 413 | 413 | 403 | 410 | -2.15% | 13,319,000 | 1兆3831億 | -4.87% | 21.56 | 0.82 |
| 02/18 | 424 | 425 | 416 | 419 | +3.71% | 17,966,000 | 1兆4135億 | -3.46% | 22.04 | 0.84 |
| 02/17 | 405 | 419 | 397 | 404 | 0% | 21,808,000 | 1兆3629億 | -7.55% | 21.25 | 0.81 |
| 02/16 | 385 | 415 | 385 | 404 | +4.66% | 29,575,000 | 1兆3629億 | -8.18% | 21.25 | 0.81 |
| 02/15 | 370 | 390 | 369 | 386 | +9.97% | 23,804,000 | 1兆3022億 | -13.06% | 20.3 | 0.77 |
| 02/12 | 359 | 365 | 350 | 351 | -6.65% | 36,679,000 | 1兆1841億 | -21.83% | 18.46 | 0.7 |
| 02/10 | 388 | 393 | 371 | 376 | -3.34% | 35,800,000 | 1兆2684億 | -17.36% | 19.78 | 0.75 |
| 02/09 | 405 | 405 | 389 | 389 | -8.9% | 28,867,000 | 1兆3123億 | -15.62% | 20.46 | 0.78 |
| 02/08 | 415 | 430 | 414 | 427 | +1.18% | 15,867,000 | 1兆4405億 | -8.57% | 22.46 | 0.85 |
| 02/05 | 420 | 428 | 416 | 422 | -1.86% | 17,823,000 | 1兆4236億 | -10.4% | 22.2 | 0.84 |
| 02/04 | 420 | 442 | 417 | 430 | -0.46% | 31,325,000 | 1兆4506億 | -9.47% | 22.62 | 0.86 |
| 02/03 | 446 | 446 | 429 | 432 | -6.9% | 26,222,000 | 1兆4574億 | -9.81% | 22.72 | 0.86 |
| 02/02 | 470 | 473 | 459 | 464 | -2.73% | 18,651,000 | 1兆5653億 | -3.93% | 24.41 | 0.93 |
| 02/01 | 480 | 484 | 475 | 477 | +2.14% | 26,165,000 | 1兆6092億 | -1.85% | 25.09 | 0.95 |
| 01/29 | 439 | 468 | 433 | 467 | +6.62% | 33,852,000 | 1兆5754億 | -4.5% | 24.56 | 0.93 |
| 01/28 | 452 | 452 | 438 | 438 | -4.58% | 25,133,000 | 1兆4776億 | -10.98% | 23.04 | 0.88 |
| 01/27 | 452 | 462 | 450 | 459 | +3.38% | 20,035,000 | 1兆5485億 | -7.65% | 24.14 | 0.92 |
| 01/26 | 450 | 453 | 442 | 444 | -3.27% | 15,606,000 | 1兆4978億 | -11.38% | 23.35 | 0.89 |
| 01/25 | 466 | 467 | 454 | 459 | +0.66% | 17,498,000 | 1兆5485億 | -9.47% | 24.14 | 0.92 |
| 01/22 | 447 | 456 | 445 | 456 | +5.8% | 19,810,000 | 1兆5383億 | -10.76% | 23.98 | 0.91 |
| 01/21 | 444 | 455 | 431 | 431 | -2.71% | 25,739,000 | 1兆4540億 | -16.47% | 22.67 | 0.86 |
| 01/20 | 460 | 461 | 440 | 443 | -4.53% | 22,384,000 | 1兆4945億 | -15.3% | 23.3 | 0.89 |
| 01/19 | 460 | 470 | 454 | 464 | +0.87% | 14,891,000 | 1兆5653億 | -12.29% | 24.41 | 0.93 |
| 01/18 | 457 | 464 | 451 | 460 | -2.34% | 22,831,000 | 1兆5518億 | -14.02% | 24.19 | 0.92 |
| 01/15 | 481 | 486 | 468 | 471 | -0.84% | 19,759,000 | 1兆5889億 | -12.94% | 24.77 | 0.94 |
| 01/14 | 480 | 481 | 465 | 475 | -4.04% | 32,765,000 | 1兆6024億 | -13.32% | 24.98 | 0.95 |
| 01/13 | 486 | 501 | 485 | 495 | +2.7% | 21,066,000 | 1兆6699億 | -10.65% | 26.04 | 0.99 |
| 01/12 | 496 | 496 | 482 | 482 | -4.17% | 23,597,000 | 1兆6260億 | -13.93% | 25.35 | 0.96 |
| 01/08 | 495 | 513 | 494 | 503 | +0.6% | 22,469,000 | 1兆6969億 | -11.29% | 26.46 | 1.01 |
| 01/07 | 514 | 515 | 499 | 500 | -2.53% | 23,693,000 | 1兆6868億 | -12.59% | 26.3 | 1 |
| 01/06 | 526 | 530 | 508 | 513 | -2.29% | 25,184,000 | 1兆7306億 | -11.09% | 26.98 | 1.03 |
| 01/05 | 527 | 532 | 521 | 525 | -0.76% | 15,987,000 | 1兆7711億 | -9.79% | 27.61 | 1.05 |
| 01/04 | 534 | 548 | 528 | 529 | -0.75% | 24,268,000 | 1兆7846億 | -9.88% | 27.82 | 1.06 |
| 2015 |
| 12/30 | 534 | 542 | 533 | 533 | -0.19% | 12,869,000 | 1兆7981億 | -9.97% | 28.03 | 1.07 |
| 12/29 | 531 | 535 | 523 | 534 | +0.19% | 17,107,000 | 1兆8015億 | -10.4% | 28.08 | 1.07 |
| 12/28 | 527 | 538 | 526 | 533 | +2.9% | 15,724,000 | 1兆7981億 | -11.31% | 28.03 | 1.07 |
| 12/25 | 538 | 538 | 516 | 518 | -4.6% | 32,132,000 | 1兆7475億 | -14.38% | 27.24 | 1.04 |
| 12/24 | 549 | 557 | 542 | 543 | 0% | 14,684,000 | 1兆8318億 | -10.98% | 28.55 | 1.09 |
| 12/22 | 546 | 547 | 540 | 543 | -0.91% | 18,741,000 | 1兆8318億 | -11.56% | 28.55 | 1.09 |
| 12/21 | 551 | 551 | 541 | 548 | -0.72% | 24,100,000 | 1兆8487億 | -11.18% | 28.82 | 1.1 |
| 12/18 | 570 | 578 | 551 | 552 | -3.5% | 40,614,000 | 1兆8622億 | -10.97% | 29.03 | 1.1 |
| 12/17 | 587 | 593 | 570 | 572 | -1.55% | 28,471,000 | 1兆9297億 | -8.19% | 30.08 | 1.14 |
| 12/16 | 582 | 586 | 579 | 581 | +1.93% | 12,903,000 | 1兆9600億 | -7.04% | 30.55 | 1.16 |
| 12/15 | 581 | 583 | 569 | 570 | -2.23% | 17,636,000 | 1兆9229億 | -9.09% | 29.97 | 1.14 |
| 12/14 | 580 | 584 | 576 | 583 | -3% | 18,620,000 | 1兆9668億 | -7.31% | 30.66 | 1.17 |
| 12/11 | 589 | 602 | 587 | 601 | +0.67% | 17,435,000 | 2兆275億 | -4.45% | 31.6 | 1.2 |
| 12/10 | 599 | 601 | 594 | 597 | -1.97% | 15,081,000 | 2兆140億 | -5.09% | 31.39 | 1.19 |
| 12/09 | 606 | 613 | 604 | 609 | -1.93% | 19,746,000 | 2兆545億 | -3.18% | 32.03 | 1.22 |
| 12/08 | 633 | 634 | 621 | 621 | -2.05% | 13,840,000 | 2兆950億 | -1.27% | 32.66 | 1.24 |
| 12/07 | 640 | 642 | 634 | 634 | +0.16% | 8,652,000 | 2兆1388億 | +0.96% | 33.34 | 1.27 |
| 12/04 | 635 | 639 | 629 | 633 | -1.86% | 15,308,000 | 2兆1355億 | +0.8% | 33.29 | 1.26 |
| 12/03 | 644 | 648 | 638 | 645 | 0% | 12,406,000 | 2兆1760億 | +2.87% | 33.92 | 1.29 |
| 12/02 | 647 | 648 | 639 | 645 | 0% | 12,339,000 | 2兆1760億 | +3.04% | 33.92 | 1.29 |
| 12/01 | 633 | 647 | 632 | 645 | +2.38% | 16,299,000 | 2兆1760億 | +3.2% | 33.92 | 1.29 |
| 11/30 | 636 | 638 | 626 | 630 | -1.1% | 14,942,000 | 2兆1253億 | +0.96% | 33.13 | 1.26 |
| 11/27 | 638 | 642 | 635 | 637 | -0.16% | 8,376,000 | 2兆1490億 | +2.25% | 33.5 | 1.27 |
| 11/26 | 645 | 646 | 634 | 638 | -1.24% | 15,685,000 | 2兆1523億 | +2.41% | 33.55 | 1.27 |
| 11/25 | 649 | 649 | 642 | 646 | -0.15% | 14,005,000 | 2兆1793億 | +4.03% | 33.97 | 1.29 |
| 11/24 | 644 | 649 | 639 | 647 | +0.31% | 12,309,000 | 2兆1827億 | +4.52% | 34.02 | 1.29 |
| 11/20 | 645 | 646 | 637 | 645 | -0.31% | 14,256,000 | 2兆1760億 | +4.37% | 33.92 | 1.29 |
| 11/19 | 645 | 650 | 643 | 647 | +1.09% | 20,389,000 | 2兆1827億 | +5.03% | 34.02 | 1.29 |
| 11/18 | 639 | 642 | 636 | 640 | +0.79% | 17,968,000 | 2兆1591億 | +4.23% | 33.66 | 1.28 |
| 11/17 | 632 | 636 | 631 | 635 | +2.09% | 17,174,000 | 2兆1422億 | +3.59% | 33.39 | 1.27 |
| 11/16 | 615 | 625 | 609 | 622 | -0.64% | 11,012,000 | 2兆984億 | +1.63% | 32.71 | 1.24 |
| 11/13 | 626 | 629 | 620 | 626 | -1.11% | 13,667,000 | 2兆1119億 | +2.45% | 32.92 | 1.25 |
| 11/12 | 626 | 636 | 618 | 633 | +1.12% | 17,171,000 | 2兆1355億 | +3.77% | 33.29 | 1.26 |
| 11/11 | 633 | 642 | 622 | 626 | +1.79% | 31,764,000 | 2兆1119億 | +3.13% | 32.92 | 1.25 |
| 11/10 | 608 | 616 | 603 | 615 | 0% | 12,832,000 | 2兆747億 | +1.82% | 32.34 | 1.23 |
| 11/09 | 602 | 616 | 599 | 615 | +2.67% | 14,320,000 | 2兆747億 | +2.16% | 32.34 | 1.23 |
| 11/06 | 604 | 606 | 598 | 599 | 0% | 10,103,000 | 2兆208億 | 0% | 31.5 | 1.2 |
| 11/05 | 595 | 600 | 590 | 599 | +0.5% | 16,893,000 | 2兆208億 | +0.34% | 31.5 | 1.2 |
| 11/04 | 608 | 611 | 595 | 596 | 0% | 15,664,000 | 2兆106億 | +0.51% | 31.34 | 1.19 |
