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 | 414 | 400 | 411 | +0.49% | 8,600 | 59億1840万 | +2.75% | 4.26 | 0.31 |
| 03/30 | 414 | 414 | 409 | 409 | 0% | 6,200 | 58億8960万 | +2.51% | 4.24 | 0.31 |
| 03/29 | 408 | 415 | 407 | 409 | -0.73% | 8,000 | 58億8960万 | +2.76% | 4.24 | 0.31 |
| 03/28 | 412 | 419 | 412 | 412 | +0.24% | 7,800 | 59億3280万 | +3.78% | 4.27 | 0.31 |
| 03/25 | 407 | 412 | 407 | 411 | +1.48% | 23,500 | 59億1840万 | +3.53% | 4.26 | 0.31 |
| 03/24 | 394 | 405 | 393 | 405 | +1.25% | 20,800 | 58億3200万 | +2.27% | 4.2 | 0.31 |
| 03/23 | 407 | 407 | 398 | 400 | 0% | 6,300 | 57億6000万 | +0.76% | 4.14 | 0.31 |
| 03/22 | 402 | 409 | 398 | 400 | 0% | 12,500 | 57億6000万 | +0.76% | 4.14 | 0.31 |
| 03/18 | 400 | 401 | 398 | 400 | 0% | 6,800 | 57億6000万 | +0.76% | 4.14 | 0.31 |
| 03/17 | 401 | 404 | 398 | 400 | +0.5% | 12,200 | 57億6000万 | +0.5% | 4.14 | 0.31 |
| 03/16 | 400 | 404 | 396 | 398 | -0.25% | 10,800 | 57億3120万 | -1% | 4.12 | 0.3 |
| 03/15 | 399 | 405 | 398 | 399 | 0% | 48,100 | 57億4560万 | -1.72% | 4.13 | 0.3 |
| 03/14 | 397 | 400 | 397 | 399 | +1.01% | 21,000 | 57億4560万 | -3.16% | 4.13 | 0.3 |
| 03/11 | 399 | 399 | 395 | 395 | 0% | 4,400 | 56億8800万 | -5.28% | 4.09 | 0.3 |
| 03/10 | 395 | 400 | 395 | 395 | +1.8% | 6,900 | 56億8800万 | -6.62% | 4.09 | 0.3 |
| 03/09 | 399 | 399 | 382 | 388 | -3% | 17,200 | 55億8720万 | -9.77% | 4.02 | 0.3 |
| 03/08 | 410 | 410 | 399 | 400 | -0.74% | 18,700 | 57億6000万 | -8.26% | 4.14 | 0.31 |
| 03/07 | 414 | 414 | 403 | 403 | +0.75% | 20,200 | 58億320万 | -8.82% | 4.18 | 0.31 |
| 03/04 | 400 | 403 | 399 | 400 | 0% | 18,000 | 57億6000万 | -10.71% | 4.14 | 0.31 |
| 03/03 | 405 | 409 | 398 | 400 | -0.25% | 15,800 | 57億6000万 | -11.89% | 4.14 | 0.31 |
| 03/02 | 402 | 403 | 396 | 401 | +3.08% | 9,900 | 57億7440万 | -13.02% | 4.16 | 0.31 |
| 03/01 | 404 | 404 | 387 | 389 | -1.77% | 14,300 | 56億160万 | -16.52% | 4.03 | 0.3 |
| 02/29 | 394 | 416 | 394 | 396 | -1% | 11,300 | 57億240万 | -16.1% | 4.1 | 0.3 |
| 02/26 | 400 | 411 | 394 | 400 | +2.04% | 17,700 | 57億6000万 | -16.49% | 4.14 | 0.31 |
| 02/25 | 386 | 399 | 382 | 392 | +5.38% | 34,500 | 56億4480万 | -19.18% | 4.06 | 0.3 |
| 02/24 | 378 | 381 | 370 | 372 | -3.63% | 60,300 | 53億5680万 | -24.39% | 3.85 | 0.28 |
| 02/23 | 397 | 400 | 384 | 386 | -1.78% | 28,100 | 55億5840万 | -22.65% | 4 | 0.3 |
| 02/22 | 401 | 401 | 392 | 393 | -0.76% | 19,700 | 56億5920万 | -22.18% | 4.07 | 0.3 |
| 02/19 | 403 | 405 | 394 | 396 | -2.22% | 27,300 | 57億240万 | -22.5% | 4.1 | 0.3 |
| 02/18 | 423 | 423 | 403 | 405 | -1.22% | 24,900 | 58億3200万 | -21.81% | 4.2 | 0.31 |
| 02/17 | 415 | 427 | 404 | 410 | -0.24% | 8,300 | 59億400万 | -21.9% | 4.25 | 0.31 |
| 02/16 | 417 | 420 | 407 | 411 | +0.49% | 15,100 | 59億1840万 | -22.74% | 4.26 | 0.31 |
| 02/15 | 435 | 458 | 409 | 409 | -2.62% | 31,100 | 58億8960万 | -24.26% | 4.24 | 0.31 |
| 02/12 | 417 | 430 | 417 | 420 | -14.11% | 55,200 | 60億4800万 | -23.22% | 4.35 | 0.32 |
| 02/10 | 513 | 513 | 486 | 489 | -4.68% | 12,500 | 70億4160万 | -11.89% | 5.07 | 0.37 |
| 02/09 | 531 | 532 | 510 | 513 | -5.35% | 10,000 | 73億8720万 | -8.39% | 5.32 | 0.39 |
| 02/08 | 531 | 542 | 531 | 542 | +1.88% | 1,300 | 78億480万 | -3.73% | 5.62 | 0.41 |
| 02/05 | 540 | 544 | 531 | 532 | -2.39% | 7,700 | 76億6080万 | -6.01% | 5.51 | 0.41 |
| 02/04 | 553 | 553 | 538 | 545 | -1.45% | 2,500 | 78億4800万 | -4.22% | 5.65 | 0.42 |
| 02/03 | 552 | 553 | 542 | 553 | -0.18% | 2,200 | 79億6320万 | -3.15% | 5.73 | 0.42 |
| 02/02 | 554 | 554 | 540 | 554 | +0.54% | 4,100 | 79億7760万 | -3.32% | 5.74 | 0.42 |
| 02/01 | 570 | 570 | 540 | 551 | +0.55% | 5,900 | 79億3440万 | -4.01% | 5.71 | 0.42 |
| 01/29 | 542 | 580 | 541 | 548 | -0.72% | 5,000 | 78億9120万 | -4.86% | 5.68 | 0.42 |
| 01/28 | 557 | 557 | 545 | 552 | -0.72% | 4,000 | 79億4880万 | -4.5% | 5.72 | 0.42 |
| 01/27 | 548 | 556 | 548 | 556 | +2.21% | 800 | 80億640万 | -4.14% | 5.76 | 0.42 |
| 01/26 | 541 | 544 | 540 | 544 | +0.55% | 1,800 | 78億3360万 | -6.53% | 5.64 | 0.42 |
| 01/25 | 581 | 584 | 536 | 541 | -4.25% | 6,900 | 77億9040万 | -7.2% | 5.61 | 0.41 |
| 01/22 | 550 | 572 | 550 | 565 | +2.73% | 2,900 | 81億3600万 | -3.42% | 5.85 | 0.43 |
| 01/21 | 534 | 550 | 534 | 550 | -0.54% | 3,900 | 79億2000万 | -5.98% | 5.7 | 0.42 |
| 01/20 | 556 | 560 | 538 | 553 | -0.54% | 3,300 | 79億6320万 | -5.79% | 5.73 | 0.42 |
| 01/19 | 544 | 559 | 544 | 556 | +2.21% | 1,900 | 80億640万 | -5.6% | 5.76 | 0.42 |
| 01/18 | 541 | 555 | 532 | 544 | 0% | 3,600 | 78億3360万 | -7.95% | 5.64 | 0.42 |
| 01/15 | 549 | 555 | 544 | 544 | -2.68% | 10,700 | 78億3360万 | -8.26% | 5.64 | 0.42 |
| 01/14 | 560 | 560 | 546 | 559 | -3.79% | 25,800 | 80億4960万 | -6.21% | 5.79 | 0.43 |
| 01/13 | 582 | 584 | 570 | 581 | -0.34% | 10,300 | 83億6640万 | -2.68% | 6.02 | 0.44 |
| 01/12 | 585 | 597 | 577 | 583 | -3.48% | 3,400 | 83億9520万 | -2.35% | 6.04 | 0.45 |
| 01/08 | 604 | 604 | 604 | 604 | -0.17% | 200 | 86億9760万 | +1% | 6.26 | 0.46 |
| 01/07 | 600 | 610 | 599 | 605 | 0% | 2,500 | 87億1200万 | +1.17% | 6.27 | 0.46 |
| 01/06 | 609 | 609 | 595 | 605 | -0.66% | 1,800 | 87億1200万 | +1.17% | 6.27 | 0.46 |
| 01/05 | 598 | 609 | 598 | 609 | 0% | 13,200 | 87億6960万 | +1.67% | 6.31 | 0.47 |
| 01/04 | 605 | 613 | 603 | 609 | +0.66% | 1,800 | 87億6960万 | +1.67% | 6.31 | 0.47 |
| 2015 |
| 12/30 | 606 | 610 | 599 | 605 | +0.83% | 4,900 | 87億1200万 | +1.17% | 6.27 | 0.46 |
| 12/29 | 598 | 610 | 597 | 600 | +0.33% | 3,200 | 86億4000万 | +0.33% | 6.22 | 0.46 |
| 12/28 | 608 | 608 | 589 | 598 | -0.99% | 5,100 | 86億1120万 | 0% | 6.2 | 0.46 |
| 12/25 | 590 | 604 | 575 | 604 | +2.37% | 16,000 | 86億9760万 | +1% | 6.26 | 0.46 |
| 12/24 | 603 | 603 | 558 | 590 | -2.16% | 8,600 | 84億9600万 | -1.34% | 6.11 | 0.45 |
| 12/22 | 598 | 605 | 593 | 603 | +0.84% | 4,400 | 86億8320万 | +0.67% | 6.25 | 0.46 |
| 12/21 | 593 | 600 | 593 | 598 | +0.84% | 3,900 | 86億1120万 | -0.17% | 6.2 | 0.46 |
| 12/18 | 589 | 611 | 589 | 593 | -0.84% | 6,500 | 85億3920万 | -1% | 6.14 | 0.45 |
| 12/17 | 589 | 599 | 589 | 598 | +2.57% | 4,500 | 86億1120万 | -0.33% | 6.2 | 0.46 |
| 12/16 | 582 | 589 | 582 | 583 | +1.22% | 900 | 83億9520万 | -2.83% | 6.04 | 0.45 |
| 12/15 | 588 | 598 | 576 | 576 | -1.03% | 12,900 | 82億9440万 | -4% | 5.97 | 0.44 |
| 12/14 | 598 | 600 | 573 | 582 | -2.68% | 21,300 | 83億8080万 | -3.16% | 6.03 | 0.44 |
| 12/11 | 600 | 608 | 592 | 598 | +1.18% | 10,600 | 86億1120万 | -0.66% | 6.2 | 0.46 |
| 12/10 | 604 | 605 | 590 | 591 | -2.64% | 5,400 | 85億1040万 | -1.83% | 6.12 | 0.45 |
| 12/09 | 605 | 608 | 603 | 607 | +1% | 2,300 | 87億4080万 | +0.83% | 6.29 | 0.46 |
| 12/08 | 610 | 610 | 601 | 601 | -1.48% | 5,300 | 86億5440万 | -0.17% | 6.23 | 0.46 |
| 12/07 | 604 | 612 | 600 | 610 | +4.45% | 6,000 | 87億8400万 | +1.33% | 6.32 | 0.47 |
| 12/04 | 595 | 600 | 583 | 584 | -2.67% | 14,800 | 84億960万 | -2.99% | 6.05 | 0.45 |
| 12/03 | 613 | 613 | 600 | 600 | -0.5% | 5,400 | 86億4000万 | -0.5% | 6.22 | 0.46 |
| 12/02 | 605 | 605 | 597 | 603 | +0.5% | 7,300 | 86億8320万 | 0% | 6.25 | 0.46 |
| 12/01 | 616 | 616 | 597 | 600 | -1.64% | 9,700 | 86億4000万 | -0.66% | 6.22 | 0.46 |
| 11/30 | 619 | 619 | 608 | 610 | -1.29% | 9,600 | 87億8400万 | +0.99% | 6.32 | 0.47 |
| 11/27 | 604 | 619 | 602 | 618 | +2.32% | 5,300 | 88億9920万 | +2.49% | 6.4 | 0.47 |
| 11/26 | 597 | 604 | 597 | 604 | +1.17% | 1,900 | 86億9760万 | +0.17% | 6.26 | 0.46 |
| 11/25 | 600 | 604 | 592 | 597 | -0.5% | 5,600 | 85億9680万 | -1% | 6.19 | 0.46 |
| 11/24 | 599 | 600 | 592 | 600 | -0.33% | 11,700 | 86億4000万 | -0.5% | 6.22 | 0.46 |
| 11/20 | 604 | 604 | 599 | 602 | -0.5% | 2,600 | 86億6880万 | -0.17% | 6.24 | 0.46 |
| 11/19 | 594 | 605 | 594 | 605 | -0.33% | 18,900 | 87億1200万 | +0.17% | 6.27 | 0.46 |
| 11/18 | 608 | 608 | 601 | 607 | +0.5% | 400 | 87億4080万 | +0.5% | 6.29 | 0.46 |
| 11/17 | 597 | 608 | 597 | 604 | -0.17% | 1,800 | 86億9760万 | +0.17% | 6.26 | 0.46 |
| 11/16 | 596 | 605 | 596 | 605 | +1.51% | 1,800 | 87億1200万 | +0.33% | 6.27 | 0.46 |
| 11/13 | 595 | 604 | 591 | 596 | -1.97% | 6,600 | 85億8240万 | -1.16% | 6.18 | 0.46 |
| 11/12 | 609 | 609 | 600 | 608 | -0.33% | 1,500 | 87億5520万 | +0.66% | 6.3 | 0.46 |
| 11/11 | 605 | 610 | 603 | 610 | +2.69% | 1,600 | 87億8400万 | +0.99% | 6.32 | 0.47 |
| 11/10 | 591 | 604 | 591 | 594 | +0.34% | 2,400 | 85億5360万 | -1.66% | 6.16 | 0.45 |
| 11/09 | 590 | 599 | 583 | 592 | -2.95% | 9,200 | 85億2480万 | -2.15% | 6.13 | 0.45 |
| 11/06 | 598 | 610 | 595 | 610 | +1.84% | 2,300 | 87億8400万 | +0.66% | 6.32 | 0.47 |
| 11/05 | 597 | 604 | 594 | 599 | +1.18% | 1,400 | 86億2560万 | -1.16% | 6.21 | 0.46 |
| 11/04 | 592 | 610 | 592 | 592 | -0.5% | 3,300 | 85億2480万 | -2.31% | 6.13 | 0.45 |
