株価チャート
2015/10/01～2016/03/31
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 | 660 | 664 | 649 | 649 | -1.22% | 1,446,600 | 3007億3100万 | -2.84% | 2.72 | 0.5 |
| 03/30 | 677 | 678 | 655 | 657 | -3.1% | 682,500 | 3044億3801万 | -1.65% | 2.75 | 0.5 |
| 03/29 | 676 | 702 | 673 | 678 | -0.44% | 975,000 | 3141億6891万 | +1.5% | 2.84 | 0.52 |
| 03/28 | 676 | 686 | 671 | 681 | +2.71% | 803,100 | 3155億5904万 | +2.1% | 2.85 | 0.52 |
| 03/25 | 655 | 669 | 643 | 663 | +0.45% | 769,300 | 3072億1827万 | -0.6% | 2.78 | 0.51 |
| 03/24 | 675 | 680 | 657 | 660 | -2.94% | 922,300 | 3058億2814万 | -1.05% | 2.77 | 0.5 |
| 03/23 | 691 | 698 | 677 | 680 | -1.31% | 596,100 | 3150億9566万 | +1.95% | 2.85 | 0.52 |
| 03/22 | 689 | 704 | 674 | 689 | +1.47% | 634,500 | 3192億6604万 | +3.61% | 2.89 | 0.53 |
| 03/18 | 692 | 710 | 668 | 679 | -1.31% | 1,562,600 | 3146億3228万 | +2.57% | 2.85 | 0.52 |
| 03/17 | 683 | 696 | 677 | 688 | +1.33% | 820,100 | 3188億267万 | +4.56% | 2.88 | 0.53 |
| 03/16 | 687 | 697 | 675 | 679 | -1.16% | 492,300 | 3146億3228万 | +3.66% | 2.85 | 0.52 |
| 03/15 | 687 | 698 | 677 | 687 | 0% | 602,000 | 3183億3929万 | +5.21% | 2.88 | 0.52 |
| 03/14 | 682 | 699 | 682 | 687 | +2.23% | 547,000 | 3183億3929万 | +5.21% | 2.88 | 0.52 |
| 03/11 | 647 | 675 | 646 | 672 | +2.28% | 1,016,100 | 3113億8865万 | +3.07% | 2.82 | 0.51 |
| 03/10 | 656 | 661 | 641 | 657 | +0.46% | 790,100 | 3044億3801万 | +0.77% | 2.75 | 0.5 |
| 03/09 | 676 | 688 | 651 | 654 | -4.11% | 1,012,300 | 3030億4788万 | +0.15% | 2.74 | 0.5 |
| 03/08 | 682 | 692 | 679 | 682 | -0.58% | 1,002,300 | 3160億2241万 | +4.12% | 2.86 | 0.52 |
| 03/07 | 677 | 686 | 675 | 686 | +1.63% | 717,900 | 3178億7592万 | +4.41% | 2.87 | 0.52 |
| 03/04 | 662 | 678 | 655 | 675 | +1.96% | 964,100 | 3127億7878万 | +2.43% | 2.83 | 0.52 |
| 03/03 | 646 | 672 | 646 | 662 | +3.6% | 991,700 | 3067億5489万 | 0% | 2.77 | 0.51 |
| 03/02 | 639 | 641 | 622 | 639 | +1.27% | 1,330,100 | 2960億9724万 | -3.91% | 2.68 | 0.49 |
| 03/01 | 637 | 653 | 627 | 631 | -3.96% | 1,581,100 | 2923億9024万 | -5.54% | 2.64 | 0.48 |
| 02/29 | 657 | 673 | 652 | 657 | +0.77% | 1,431,000 | 3044億3801万 | -2.38% | 2.75 | 0.5 |
| 02/26 | 669 | 676 | 647 | 652 | -2.1% | 704,700 | 3021億2113万 | -3.55% | 2.73 | 0.5 |
| 02/25 | 642 | 672 | 642 | 666 | +2.46% | 837,300 | 3086億840万 | -1.62% | 2.79 | 0.51 |
| 02/24 | 632 | 662 | 632 | 650 | -0.31% | 953,400 | 3011億9438万 | -4.41% | 2.72 | 0.5 |
| 02/23 | 663 | 668 | 647 | 652 | -1.06% | 1,055,000 | 3021億2113万 | -4.68% | 2.73 | 0.5 |
| 02/22 | 663 | 665 | 637 | 659 | -1.05% | 1,402,100 | 3053億6476万 | -4.08% | 2.76 | 0.5 |
| 02/19 | 675 | 677 | 651 | 666 | -1.62% | 921,200 | 3086億840万 | -3.62% | 2.79 | 0.51 |
| 02/18 | 650 | 705 | 645 | 677 | +6.28% | 1,853,600 | 3137億553万 | -2.59% | 2.84 | 0.52 |
| 02/17 | 632 | 657 | 629 | 637 | +0.79% | 1,152,000 | 2951億7049万 | -8.87% | 2.67 | 0.49 |
| 02/16 | 627 | 656 | 623 | 632 | +0.32% | 1,207,100 | 2928億5361万 | -10.1% | 2.65 | 0.48 |
| 02/15 | 637 | 638 | 614 | 630 | +9.19% | 1,273,000 | 2919億2686万 | -11.14% | 2.64 | 0.48 |
| 02/12 | 571 | 602 | 568 | 577 | -3.35% | 1,413,000 | 2673億6793万 | -19.41% | 2.42 | 0.44 |
| 02/10 | 658 | 663 | 591 | 597 | -8.29% | 1,869,100 | 2766億3545万 | -17.66% | 2.5 | 0.46 |
| 02/09 | 650 | 656 | 625 | 651 | -2.54% | 1,267,000 | 3016億5776万 | -11.19% | 2.73 | 0.5 |
| 02/08 | 660 | 679 | 660 | 668 | -0.74% | 684,800 | 3095億3515万 | -9.73% | 2.8 | 0.51 |
| 02/05 | 667 | 683 | 664 | 673 | -0.15% | 993,000 | 3118億5203万 | -9.91% | 2.82 | 0.51 |
| 02/04 | 673 | 690 | 669 | 674 | -1.32% | 798,100 | 3123億1540万 | -10.61% | 2.82 | 0.51 |
| 02/03 | 699 | 704 | 678 | 683 | -3.67% | 492,400 | 3164億8579万 | -10.01% | 2.86 | 0.52 |
| 02/02 | 710 | 733 | 706 | 709 | -1.94% | 823,100 | 3285億3356万 | -7.2% | 2.97 | 0.54 |
| 02/01 | 757 | 760 | 715 | 723 | -2.82% | 1,373,100 | 3350億2083万 | -5.86% | 3.03 | 0.55 |
| 01/29 | 741 | 758 | 706 | 744 | +1.09% | 1,016,000 | 3447億5172万 | -3.63% | 3.12 | 0.57 |
| 01/28 | 739 | 752 | 734 | 736 | -0.94% | 420,300 | 3410億4471万 | -4.91% | 3.08 | 0.56 |
| 01/27 | 734 | 752 | 734 | 743 | +3.34% | 409,300 | 3442億8835万 | -4.5% | 3.11 | 0.57 |
| 01/26 | 715 | 727 | 708 | 719 | -2.57% | 498,100 | 3331億6732万 | -7.94% | 3.01 | 0.55 |
| 01/25 | 745 | 747 | 730 | 738 | +0.68% | 311,400 | 3419億7147万 | -6.11% | 3.09 | 0.56 |
| 01/22 | 711 | 736 | 697 | 733 | +5.62% | 567,000 | 3396億5459万 | -7.1% | 3.07 | 0.56 |
| 01/21 | 728 | 737 | 694 | 694 | -4.8% | 656,100 | 3215億8292万 | -12.48% | 2.91 | 0.53 |
| 01/20 | 755 | 759 | 726 | 729 | -2.28% | 659,500 | 3378億108万 | -8.88% | 3.05 | 0.56 |
| 01/19 | 746 | 764 | 733 | 746 | 0% | 557,100 | 3456億7847万 | -7.21% | 3.13 | 0.57 |
| 01/18 | 745 | 750 | 733 | 746 | -1.32% | 267,500 | 3456億7847万 | -7.79% | 3.13 | 0.57 |
| 01/15 | 776 | 780 | 748 | 756 | 0% | 522,500 | 3503億1223万 | -7.13% | 3.17 | 0.58 |
| 01/14 | 750 | 760 | 739 | 756 | -2.83% | 667,500 | 3503億1223万 | -7.58% | 3.17 | 0.58 |
| 01/13 | 761 | 797 | 760 | 778 | +3.6% | 707,900 | 3605億651万 | -5.47% | 3.26 | 0.59 |
| 01/12 | 768 | 781 | 751 | 751 | -3.72% | 884,000 | 3479億9535万 | -9.08% | 3.15 | 0.57 |
| 01/08 | 785 | 793 | 778 | 780 | -1.39% | 617,900 | 3614億3326万 | -6.25% | 3.27 | 0.6 |
| 01/07 | 806 | 812 | 790 | 791 | -0.63% | 560,500 | 3665億3039万 | -5.61% | 3.31 | 0.6 |
| 01/06 | 809 | 815 | 788 | 796 | -1.85% | 469,600 | 3688億4727万 | -5.58% | 3.34 | 0.61 |
| 01/05 | 812 | 818 | 807 | 811 | -0.49% | 439,700 | 3757億9791万 | -4.48% | 3.4 | 0.62 |
| 01/04 | 832 | 847 | 811 | 815 | -3.78% | 508,000 | 3776億5142万 | -4.57% | 3.42 | 0.62 |
| 2015 |
| 12/30 | 860 | 869 | 844 | 847 | -0.7% | 530,200 | 3924億7945万 | -1.28% | 3.55 | 0.65 |
| 12/29 | 806 | 862 | 806 | 853 | +6.36% | 1,287,500 | 3952億5970万 | -1.04% | 3.57 | 0.65 |
| 12/28 | 797 | 803 | 796 | 802 | +1.26% | 379,500 | 3716億2753万 | -7.28% | 3.36 | 0.61 |
| 12/25 | 800 | 811 | 791 | 792 | -2.7% | 659,800 | 3669億9377万 | -8.86% | 3.32 | 0.61 |
| 12/24 | 829 | 834 | 814 | 814 | -0.49% | 568,300 | 3771億8804万 | -6.76% | 3.41 | 0.62 |
| 12/22 | 804 | 821 | 800 | 818 | +0.74% | 620,500 | 3790億4155万 | -6.62% | 3.43 | 0.62 |
| 12/21 | 830 | 832 | 803 | 812 | -2.4% | 847,800 | 3762億6129万 | -7.62% | 3.4 | 0.62 |
| 12/18 | 826 | 844 | 810 | 832 | +0.73% | 2,058,200 | 3855億2881万 | -5.78% | 3.49 | 0.64 |
| 12/17 | 843 | 845 | 822 | 826 | -0.24% | 926,300 | 3827億4855万 | -6.77% | 3.46 | 0.63 |
| 12/16 | 821 | 839 | 820 | 828 | +1.35% | 837,400 | 3836億7530万 | -7.07% | 3.47 | 0.63 |
| 12/15 | 838 | 839 | 817 | 817 | -2.51% | 659,200 | 3785億7817万 | -8.61% | 3.42 | 0.62 |
| 12/14 | 830 | 843 | 826 | 838 | -1.99% | 586,200 | 3883億906万 | -6.68% | 3.51 | 0.64 |
| 12/11 | 845 | 859 | 845 | 855 | +1.18% | 861,000 | 3961億8646万 | -5.21% | 3.58 | 0.65 |
| 12/10 | 864 | 864 | 844 | 845 | -2.09% | 577,800 | 3915億5270万 | -6.53% | 3.54 | 0.65 |
| 12/09 | 866 | 867 | 853 | 863 | -0.58% | 574,500 | 3998億9346万 | -4.75% | 3.62 | 0.66 |
| 12/08 | 878 | 878 | 861 | 868 | -0.23% | 555,100 | 4022億1034万 | -4.3% | 3.64 | 0.66 |
| 12/07 | 862 | 877 | 862 | 870 | +1.05% | 651,100 | 4031億3710万 | -4.4% | 3.65 | 0.66 |
| 12/04 | 857 | 864 | 847 | 861 | -1.71% | 1,005,900 | 3989億6671万 | -5.59% | 3.61 | 0.66 |
| 12/03 | 909 | 909 | 872 | 876 | -2.01% | 938,400 | 4059億1735万 | -4.26% | 3.67 | 0.67 |
| 12/02 | 916 | 916 | 891 | 894 | -2.4% | 1,000,100 | 4142億5812万 | -2.61% | 3.75 | 0.68 |
| 12/01 | 917 | 929 | 908 | 916 | -2.14% | 1,071,700 | 4244億5239万 | -0.33% | 3.84 | 0.7 |
| 11/30 | 930 | 936 | 908 | 936 | +0.54% | 3,132,600 | 4337億1991万 | +1.85% | 3.92 | 0.72 |
| 11/27 | 925 | 932 | 918 | 931 | -0.11% | 707,300 | 4314億303万 | +1.53% | 3.9 | 0.71 |
| 11/26 | 917 | 933 | 917 | 932 | 0% | 718,000 | 4318億6641万 | +1.75% | 3.91 | 0.71 |
| 11/25 | 940 | 945 | 924 | 932 | -0.43% | 733,200 | 4318億6641万 | +1.97% | 3.91 | 0.71 |
| 11/24 | 940 | 950 | 920 | 936 | +0.86% | 826,700 | 4337億1991万 | +2.63% | 3.92 | 0.72 |
| 11/20 | 919 | 928 | 908 | 928 | +1.53% | 506,900 | 4300億1290万 | +1.98% | 3.89 | 0.71 |
| 11/19 | 910 | 929 | 907 | 914 | +2.12% | 697,400 | 4235億2564万 | +0.55% | 3.83 | 0.7 |
| 11/18 | 893 | 899 | 884 | 895 | +0.79% | 621,700 | 4147億2150万 | -1.54% | 3.75 | 0.68 |
| 11/17 | 890 | 895 | 886 | 888 | -0.22% | 574,700 | 4114億7786万 | -2.31% | 3.72 | 0.68 |
| 11/16 | 886 | 894 | 875 | 890 | -1% | 371,800 | 4124億462万 | -2.2% | 3.73 | 0.68 |
| 11/13 | 915 | 916 | 897 | 899 | -2.39% | 725,700 | 4165億7500万 | -1.32% | 3.77 | 0.69 |
| 11/12 | 937 | 937 | 918 | 921 | -1.39% | 645,500 | 4267億6927万 | +0.99% | 3.86 | 0.7 |
| 11/11 | 917 | 946 | 915 | 934 | +1.19% | 661,200 | 4327億9316万 | +2.52% | 3.91 | 0.71 |
| 11/10 | 914 | 928 | 908 | 923 | +0.87% | 639,200 | 4276億9602万 | +1.54% | 3.87 | 0.71 |
| 11/09 | 911 | 924 | 910 | 915 | -0.11% | 861,400 | 4239億8901万 | +0.88% | 3.83 | 0.7 |
| 11/06 | 921 | 936 | 904 | 916 | +0.55% | 598,500 | 4244億5239万 | +1.1% | 3.84 | 0.7 |
| 11/05 | 908 | 918 | 895 | 911 | +1.45% | 432,400 | 4221億3551万 | - | 3.82 | 0.7 |
| 11/04 | 908 | 909 | 885 | 898 | +0.34% | 681,900 | 4161億1162万 | - | 3.76 | 0.69 |
| 11/02 | 913 | 914 | 892 | 895 | -3.56% | 650,200 | 4147億2150万 | - | 3.75 | 0.68 |
| 10/30 | 940 | 944 | 917 | 928 | +0.32% | 1,035,600 | 4300億1290万 | - | 3.89 | 0.71 |
| 10/29 | 923 | 935 | 910 | 925 | -0.96% | 1,461,900 | 4286億2277万 | - | 3.88 | 0.71 |
| 10/28 | 952 | 977 | 930 | 934 | -1.79% | 807,700 | 4327億9316万 | - | 3.91 | 0.71 |
| 10/27 | 930 | 951 | 923 | 951 | +2.7% | 999,900 | 4406億7055万 | - | 3.98 | 0.73 |
| 10/26 | 930 | 960 | 924 | 926 | +0.98% | 799,800 | 4290億8615万 | - | 3.88 | 0.71 |
| 10/23 | 907 | 926 | 906 | 917 | +2.8% | 1,042,700 | 4249億1577万 | - | 3.84 | 0.7 |
| 10/22 | 896 | 900 | 889 | 892 | 0% | 713,900 | 4133億3137万 | - | 3.74 | 0.68 |
| 10/21 | 890 | 894 | 886 | 892 | +0.22% | 661,100 | 4133億3137万 | - | 3.74 | 0.68 |
| 10/20 | 896 | 898 | 885 | 890 | +1.02% | 742,000 | 4124億462万 | - | 3.73 | 0.68 |
| 10/19 | 896 | 897 | 876 | 881 | -1.89% | 818,200 | 4082億3423万 | - | 3.69 | 0.67 |
| 10/16 | 905 | 917 | 894 | 898 | -0.33% | 1,300,000 | 4161億1162万 | - | 3.76 | 0.69 |
| 10/15 | 898 | 905 | 888 | 901 | +0.33% | 981,000 | 4175億175万 | - | 3.78 | 0.69 |
| 10/14 | 910 | 914 | 888 | 898 | -0.77% | 961,900 | 4161億1162万 | - | 3.76 | 0.69 |
| 10/13 | 900 | 908 | 883 | 905 | +0.33% | 1,797,100 | 4193億5526万 | - | 3.79 | 0.69 |
| 10/09 | 922 | 930 | 896 | 902 | -1.64% | 1,215,300 | 4179億6513万 | - | 3.78 | 0.69 |
| 10/08 | 915 | 925 | 907 | 917 | -0.11% | 1,851,200 | 4249億1577万 | - | 3.84 | 0.7 |
| 10/07 | 900 | 929 | 890 | 918 | +2.23% | 3,845,300 | 4253億7914万 | - | 3.85 | 0.7 |
| 10/06 | 900 | 914 | 884 | 898 | +1.13% | 2,865,300 | 4161億1162万 | - | 3.76 | 0.69 |
| 10/05 | 867 | 890 | 842 | 888 | +2.3% | 2,543,900 | 4114億7786万 | - | 3.72 | 0.68 |
| 10/02 | 928 | 931 | 832 | 868 | -3.34% | 3,650,900 | 4022億2417万 | - | 3.71 | 0.68 |
| 10/01 | 874 | 1,024 | 850 | 898 | 0% | 4,669,900 | 4161億2593万 | - | 3.84 | 0.7 |
