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 | 403 | 407 | 400 | 401 | -0.25% | 42,200 | 117億9927万 | -0.25% | 18.58 | 0.4 |
| 03/30 | 405 | 405 | 401 | 402 | -0.99% | 30,500 | 118億2870万 | +0.25% | 18.63 | 0.4 |
| 03/29 | 401 | 413 | 401 | 406 | -2.4% | 52,700 | 119億4640万 | +1.75% | 18.81 | 0.41 |
| 03/28 | 415 | 416 | 412 | 416 | -0.24% | 132,300 | 122億4064万 | +4.52% | 19.27 | 0.42 |
| 03/25 | 416 | 418 | 414 | 417 | +0.97% | 41,300 | 122億7007万 | +5.57% | 19.32 | 0.42 |
| 03/24 | 415 | 416 | 411 | 413 | -0.48% | 32,300 | 121億5237万 | +4.82% | 19.14 | 0.41 |
| 03/23 | 418 | 418 | 414 | 415 | -0.24% | 27,900 | 122億1122万 | +6.14% | 19.23 | 0.42 |
| 03/22 | 413 | 418 | 411 | 416 | +1.46% | 73,500 | 122億4064万 | +6.94% | 19.27 | 0.42 |
| 03/18 | 415 | 417 | 408 | 410 | -1.2% | 58,000 | 120億6410万 | +5.94% | 19 | 0.41 |
| 03/17 | 414 | 419 | 413 | 415 | 0% | 55,700 | 122億1122万 | +8.07% | 19.23 | 0.42 |
| 03/16 | 414 | 421 | 412 | 415 | +0.73% | 89,600 | 122億1122万 | +8.64% | 19.23 | 0.42 |
| 03/15 | 415 | 417 | 411 | 412 | -0.72% | 48,200 | 121億2294万 | +8.42% | 19.09 | 0.41 |
| 03/14 | 418 | 418 | 414 | 415 | +0.97% | 66,800 | 122億1122万 | +9.21% | 19.23 | 0.42 |
| 03/11 | 401 | 414 | 401 | 411 | +0.24% | 75,200 | 120億9352万 | +8.73% | 19.04 | 0.41 |
| 03/10 | 404 | 413 | 403 | 410 | +2.76% | 81,100 | 120億6410万 | +8.47% | 19 | 0.41 |
| 03/09 | 399 | 409 | 397 | 399 | -0.5% | 67,700 | 117億4042万 | +5.28% | 18.49 | 0.4 |
| 03/08 | 403 | 405 | 399 | 401 | -0.5% | 67,600 | 117億9927万 | +5.25% | 18.58 | 0.4 |
| 03/07 | 401 | 409 | 400 | 403 | +1% | 67,100 | 118億5812万 | +5.22% | 18.67 | 0.4 |
| 03/04 | 393 | 400 | 390 | 399 | +1.79% | 53,900 | 117億4042万 | +3.91% | 18.49 | 0.4 |
| 03/03 | 383 | 393 | 383 | 392 | +2.89% | 52,600 | 115億3445万 | +1.55% | 18.16 | 0.39 |
| 03/02 | 381 | 386 | 380 | 381 | +2.14% | 71,400 | 112億1078万 | -1.55% | 17.65 | 0.38 |
| 03/01 | 379 | 381 | 369 | 373 | -1.84% | 86,600 | 109億7538万 | -4.11% | 17.28 | 0.37 |
| 02/29 | 386 | 390 | 380 | 380 | +0.53% | 68,200 | 111億8136万 | -3.06% | 17.61 | 0.38 |
| 02/26 | 377 | 381 | 370 | 378 | +1.07% | 58,100 | 111億2251万 | -4.06% | 17.51 | 0.38 |
| 02/25 | 362 | 375 | 362 | 374 | +3.6% | 47,700 | 110億481万 | -5.32% | 17.33 | 0.38 |
| 02/24 | 361 | 369 | 358 | 361 | -0.82% | 62,600 | 106億2229万 | -9.07% | 16.73 | 0.36 |
| 02/23 | 374 | 374 | 364 | 364 | -1.36% | 67,800 | 107億1056万 | -9% | 16.86 | 0.37 |
| 02/22 | 364 | 376 | 363 | 369 | +1.93% | 60,600 | 108億5769万 | -8.21% | 17.1 | 0.37 |
| 02/19 | 368 | 369 | 357 | 362 | -2.69% | 61,300 | 106億5171万 | -10.62% | 16.77 | 0.36 |
| 02/18 | 369 | 375 | 365 | 372 | +3.33% | 53,200 | 109億4596万 | -8.6% | 17.24 | 0.37 |
| 02/17 | 361 | 368 | 356 | 360 | +0.84% | 69,900 | 105億9286万 | -12.2% | 16.68 | 0.36 |
| 02/16 | 365 | 368 | 357 | 357 | 0% | 66,600 | 105億459万 | -13.56% | 16.54 | 0.36 |
| 02/15 | 371 | 371 | 352 | 357 | +5.31% | 66,500 | 105億459万 | -14.39% | 16.54 | 0.36 |
| 02/12 | 355 | 356 | 339 | 339 | -6.61% | 142,400 | 99億7495万 | -19.29% | 15.71 | 0.34 |
| 02/10 | 384 | 384 | 361 | 363 | -3.97% | 126,300 | 106億8114万 | -14.59% | 16.82 | 0.36 |
| 02/09 | 386 | 388 | 375 | 378 | -3.08% | 119,800 | 111億2251万 | -11.89% | 17.51 | 0.38 |
| 02/08 | 388 | 398 | 380 | 390 | +0.26% | 115,100 | 114億7560万 | -9.93% | 18.07 | 0.39 |
| 02/05 | 400 | 400 | 383 | 389 | -2.75% | 172,000 | 114億4618万 | -10.98% | 18.02 | 0.39 |
| 02/04 | 415 | 415 | 397 | 400 | -6.98% | 198,600 | 117億6985万 | -9.09% | 18.53 | 0.4 |
| 02/03 | 438 | 438 | 428 | 430 | -2.71% | 45,400 | 126億5259万 | -2.93% | 19.92 | 0.43 |
| 02/02 | 450 | 450 | 441 | 442 | -1.78% | 46,500 | 130億568万 | -0.67% | 20.48 | 0.44 |
| 02/01 | 448 | 450 | 444 | 450 | +1.12% | 59,800 | 132億4108万 | +0.9% | 20.85 | 0.45 |
| 01/29 | 432 | 445 | 429 | 445 | +2.77% | 59,000 | 130億9396万 | -0.45% | 20.62 | 0.45 |
| 01/28 | 438 | 439 | 431 | 433 | -1.14% | 30,700 | 127億4086万 | -3.35% | 20.06 | 0.44 |
| 01/27 | 438 | 443 | 429 | 438 | +1.86% | 52,700 | 128億8799万 | -2.67% | 20.29 | 0.44 |
| 01/26 | 438 | 440 | 429 | 430 | -1.83% | 41,300 | 126億5259万 | -4.87% | 19.92 | 0.43 |
| 01/25 | 445 | 447 | 431 | 438 | +2.1% | 67,100 | 128億8799万 | -3.52% | 20.29 | 0.44 |
| 01/22 | 419 | 433 | 413 | 429 | +7.25% | 47,700 | 126億2316万 | -5.71% | 19.88 | 0.43 |
| 01/21 | 410 | 420 | 400 | 400 | -4.08% | 116,000 | 117億6985万 | -12.47% | 18.53 | 0.4 |
| 01/20 | 434 | 437 | 417 | 417 | -4.58% | 79,200 | 122億7007万 | -9.35% | 19.32 | 0.42 |
| 01/19 | 434 | 442 | 429 | 437 | +1.16% | 39,800 | 128億5856万 | -5.41% | 20.25 | 0.44 |
| 01/18 | 428 | 435 | 425 | 432 | +0.7% | 45,900 | 127億1144万 | -6.9% | 20.02 | 0.43 |
| 01/15 | 438 | 438 | 426 | 429 | +0.7% | 52,400 | 126億2316万 | -7.94% | 19.88 | 0.43 |
| 01/14 | 437 | 438 | 425 | 426 | -4.7% | 131,200 | 125億3489万 | -8.97% | 19.74 | 0.43 |
| 01/13 | 436 | 449 | 435 | 447 | +2.76% | 49,000 | 131億5281万 | -4.89% | 20.71 | 0.45 |
| 01/12 | 441 | 443 | 435 | 435 | -1.14% | 81,300 | 127億9971万 | -7.84% | 20.15 | 0.44 |
| 01/08 | 447 | 456 | 440 | 440 | -1.57% | 72,200 | 129億4683万 | -7.17% | 20.39 | 0.44 |
| 01/07 | 460 | 461 | 446 | 447 | -3.25% | 125,400 | 131億5281万 | -6.09% | 20.71 | 0.45 |
| 01/06 | 468 | 471 | 460 | 462 | -1.28% | 69,400 | 135億9418万 | -3.14% | 21.41 | 0.46 |
| 01/05 | 476 | 477 | 465 | 468 | -1.68% | 90,500 | 137億7072万 | -1.89% | 21.68 | 0.47 |
| 01/04 | 477 | 488 | 475 | 476 | -1.04% | 40,600 | 140億612万 | -0.21% | 22.05 | 0.48 |
| 2015 |
| 12/30 | 484 | 484 | 478 | 481 | +0.42% | 36,200 | 141億5324万 | +0.84% | 22.29 | 0.48 |
| 12/29 | 477 | 484 | 474 | 479 | +0.63% | 44,200 | 140億9440万 | +0.42% | 22.19 | 0.48 |
| 12/28 | 482 | 482 | 473 | 476 | +2.15% | 48,900 | 140億612万 | 0% | 22.05 | 0.48 |
| 12/25 | 476 | 478 | 466 | 466 | -1.69% | 116,400 | 137億1187万 | -2.1% | 21.59 | 0.47 |
| 12/24 | 477 | 481 | 473 | 474 | -0.63% | 135,400 | 139億4727万 | -0.42% | 21.96 | 0.48 |
| 12/22 | 480 | 482 | 477 | 477 | +0.63% | 36,200 | 140億3555万 | +0.21% | 22.1 | 0.48 |
| 12/21 | 471 | 477 | 470 | 474 | +0.42% | 39,500 | 139億4727万 | -0.21% | 21.96 | 0.48 |
| 12/18 | 481 | 482 | 470 | 472 | -1.87% | 51,300 | 138億8842万 | -0.63% | 21.87 | 0.47 |
| 12/17 | 478 | 483 | 477 | 481 | +1.26% | 51,400 | 141億5324万 | +1.26% | 22.29 | 0.48 |
| 12/16 | 469 | 476 | 469 | 475 | +1.5% | 36,500 | 139億7670万 | +0.21% | 22.01 | 0.48 |
| 12/15 | 476 | 476 | 467 | 468 | -1.27% | 30,100 | 137億7072万 | -1.27% | 21.68 | 0.47 |
| 12/14 | 477 | 477 | 470 | 474 | -1.46% | 51,900 | 139億4727万 | 0% | 21.96 | 0.48 |
| 12/11 | 480 | 483 | 478 | 481 | +0.84% | 38,400 | 141億5324万 | +1.48% | 22.29 | 0.48 |
| 12/10 | 479 | 481 | 474 | 477 | -0.63% | 35,700 | 140億3555万 | +0.85% | 22.1 | 0.48 |
| 12/09 | 481 | 489 | 480 | 480 | -0.41% | 37,200 | 141億2382万 | +1.69% | 22.24 | 0.48 |
| 12/08 | 487 | 489 | 481 | 482 | -0.41% | 36,600 | 141億8267万 | +2.34% | 22.33 | 0.48 |
| 12/07 | 487 | 488 | 484 | 484 | +0.62% | 22,800 | 142億4152万 | +2.76% | 22.42 | 0.49 |
| 12/04 | 480 | 483 | 477 | 481 | -0.41% | 33,700 | 141億5324万 | +2.12% | 22.29 | 0.48 |
| 12/03 | 487 | 488 | 480 | 483 | -0.62% | 29,900 | 142億1209万 | +2.33% | 22.38 | 0.49 |
| 12/02 | 485 | 488 | 484 | 486 | +0.41% | 26,700 | 143億37万 | +2.97% | 22.52 | 0.49 |
| 12/01 | 478 | 484 | 477 | 484 | +1.89% | 48,000 | 142億4152万 | +2.54% | 22.42 | 0.49 |
| 11/30 | 474 | 476 | 471 | 475 | +0.64% | 38,700 | 139億7670万 | +0.64% | 22.01 | 0.48 |
| 11/27 | 470 | 477 | 470 | 472 | +0.21% | 29,400 | 138億8842万 | +0.21% | 21.87 | 0.47 |
| 11/26 | 470 | 472 | 468 | 471 | +0.43% | 27,700 | 138億5900万 | 0% | 21.82 | 0.47 |
| 11/25 | 477 | 477 | 469 | 469 | -1.05% | 53,500 | 138億15万 | -0.42% | 21.73 | 0.47 |
| 11/24 | 473 | 475 | 471 | 474 | +0.64% | 43,700 | 139億4727万 | +0.64% | 21.96 | 0.48 |
| 11/20 | 473 | 473 | 466 | 471 | -0.21% | 41,700 | 138億5900万 | 0% | 21.82 | 0.47 |
| 11/19 | 472 | 473 | 468 | 472 | +0.85% | 38,000 | 138億8842万 | +0.21% | 21.87 | 0.47 |
| 11/18 | 468 | 472 | 466 | 468 | +0.65% | 34,100 | 137億7072万 | -0.43% | 21.68 | 0.47 |
| 11/17 | 466 | 469 | 463 | 465 | +0.43% | 56,200 | 136億8245万 | -1.27% | 21.54 | 0.47 |
| 11/16 | 460 | 465 | 460 | 463 | +0.22% | 32,000 | 136億2360万 | -1.91% | 21.45 | 0.47 |
| 11/13 | 468 | 469 | 461 | 462 | -1.7% | 58,500 | 135億9418万 | -2.33% | 21.41 | 0.46 |
| 11/12 | 468 | 473 | 468 | 470 | +0.43% | 46,500 | 138億2957万 | -0.63% | 21.78 | 0.47 |
| 11/11 | 474 | 475 | 465 | 468 | -1.06% | 83,500 | 137億7072万 | -1.06% | 21.68 | 0.47 |
| 11/10 | 469 | 474 | 466 | 473 | +0.85% | 59,400 | 139億1785万 | 0% | 21.92 | 0.48 |
| 11/09 | 471 | 472 | 467 | 469 | +0.86% | 73,000 | 138億15万 | -0.64% | 21.73 | 0.47 |
| 11/06 | 466 | 467 | 461 | 465 | +0.87% | 29,500 | 136億8245万 | -1.48% | 21.54 | 0.47 |
| 11/05 | 463 | 468 | 461 | 461 | -0.22% | 45,600 | 135億6475万 | -2.12% | 21.36 | 0.46 |
| 11/04 | 462 | 470 | 460 | 462 | +1.32% | 68,400 | 135億9418万 | -1.7% | 21.41 | 0.46 |
