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 | 665 | 666 | 658 | 660 | -0.45% | 359,600 | 1208億7016万 | -4.35% | 67.77 | 7.46 |
| 03/30 | 671 | 672 | 662 | 663 | -1.49% | 502,700 | 1214億1957万 | -4.05% | 68.08 | 7.49 |
| 03/29 | 679 | 682 | 671 | 673 | -3.58% | 1,211,800 | 1232億5094万 | -2.75% | 69.1 | 7.61 |
| 03/28 | 696 | 698 | 696 | 698 | +0.29% | 1,966,200 | 1278億2936万 | +0.87% | 71.67 | 7.89 |
| 03/25 | 697 | 698 | 695 | 696 | +0.14% | 614,100 | 1274億6308万 | +0.58% | 71.46 | 7.87 |
| 03/24 | 697 | 698 | 695 | 695 | -0.29% | 486,400 | 1272億7995万 | +0.58% | 71.36 | 7.86 |
| 03/23 | 696 | 697 | 696 | 697 | 0% | 340,800 | 1276億4622万 | +0.87% | 71.57 | 7.88 |
| 03/22 | 695 | 697 | 695 | 697 | +0.29% | 428,200 | 1276億4622万 | +1.16% | 71.57 | 7.88 |
| 03/18 | 695 | 696 | 694 | 695 | -0.14% | 299,500 | 1272億7995万 | +1.02% | 71.36 | 7.86 |
| 03/17 | 696 | 697 | 695 | 696 | 0% | 263,000 | 1274億6308万 | +1.46% | 71.46 | 7.87 |
| 03/16 | 696 | 697 | 695 | 696 | 0% | 259,200 | 1274億6308万 | +1.75% | 71.46 | 7.87 |
| 03/15 | 696 | 697 | 696 | 696 | 0% | 225,100 | 1274億6308万 | +1.9% | 71.46 | 7.87 |
| 03/14 | 695 | 697 | 694 | 696 | +0.29% | 323,400 | 1274億6308万 | +1.9% | 71.46 | 7.87 |
| 03/11 | 694 | 694 | 692 | 694 | 0% | 197,600 | 1270億9681万 | +1.76% | 71.26 | 7.84 |
| 03/10 | 695 | 696 | 693 | 694 | 0% | 204,800 | 1270億9681万 | +1.91% | 71.26 | 7.84 |
| 03/09 | 695 | 695 | 690 | 694 | -0.14% | 230,200 | 1270億9681万 | +1.91% | 71.26 | 7.84 |
| 03/08 | 696 | 696 | 692 | 695 | -0.14% | 236,500 | 1272億7995万 | +2.06% | 71.36 | 7.86 |
| 03/07 | 696 | 696 | 694 | 696 | +0.14% | 319,900 | 1274億6308万 | +2.2% | 71.46 | 7.87 |
| 03/04 | 695 | 696 | 693 | 695 | +0.43% | 432,000 | 1272億7995万 | +2.21% | 71.36 | 7.86 |
| 03/03 | 690 | 693 | 690 | 692 | +0.44% | 223,400 | 1267億3054万 | +1.91% | 71.05 | 7.82 |
| 03/02 | 692 | 693 | 688 | 689 | +0.15% | 267,400 | 1261億8113万 | +1.47% | 70.75 | 7.79 |
| 03/01 | 686 | 691 | 685 | 688 | 0% | 305,600 | 1259億9799万 | +1.47% | 70.64 | 7.78 |
| 02/29 | 690 | 692 | 688 | 688 | +0.44% | 362,000 | 1259億9799万 | +1.62% | 70.64 | 7.78 |
| 02/26 | 690 | 690 | 683 | 685 | -0.29% | 241,400 | 1254億4858万 | +1.33% | 70.34 | 7.74 |
| 02/25 | 686 | 689 | 685 | 687 | +0.59% | 178,100 | 1258億1485万 | +2.08% | 70.54 | 7.77 |
| 02/24 | 678 | 689 | 677 | 683 | +0.29% | 256,900 | 1250億8231万 | +1.79% | 70.13 | 7.72 |
| 02/23 | 688 | 690 | 681 | 681 | -1.02% | 233,600 | 1247億1603万 | +1.49% | 69.92 | 7.7 |
| 02/22 | 685 | 690 | 684 | 688 | +0.44% | 236,900 | 1259億9799万 | +2.69% | 70.64 | 7.78 |
| 02/19 | 680 | 685 | 677 | 685 | +0.44% | 247,100 | 1254億4858万 | +2.39% | 70.34 | 7.74 |
| 02/18 | 681 | 685 | 677 | 682 | +0.74% | 310,600 | 1248億9917万 | +1.94% | 70.03 | 7.71 |
| 02/17 | 673 | 678 | 668 | 677 | +1.35% | 279,800 | 1239億8349万 | +1.2% | 69.51 | 7.65 |
| 02/16 | 667 | 673 | 664 | 668 | +0.91% | 213,000 | 1223億3526万 | -0.15% | 68.59 | 7.55 |
| 02/15 | 665 | 665 | 650 | 662 | +4.25% | 284,300 | 1212億3644万 | -1.05% | 67.97 | 7.48 |
| 02/12 | 640 | 643 | 630 | 635 | -3.35% | 643,800 | 1162億9175万 | -5.22% | 65.2 | 7.18 |
| 02/10 | 675 | 675 | 650 | 657 | -2.09% | 434,800 | 1203億2075万 | -2.23% | 67.46 | 7.43 |
| 02/09 | 672 | 678 | 669 | 671 | -2.33% | 412,300 | 1228億8467万 | -0.45% | 68.9 | 7.58 |
| 02/08 | 675 | 688 | 672 | 687 | +1.78% | 229,900 | 1258億1485万 | +1.93% | 70.54 | 7.77 |
| 02/05 | 681 | 682 | 669 | 675 | -0.88% | 311,200 | 1236億1721万 | 0% | 69.31 | 7.63 |
| 02/04 | 687 | 687 | 679 | 681 | -0.87% | 275,000 | 1247億1603万 | +0.89% | 69.92 | 7.7 |
| 02/03 | 685 | 689 | 678 | 687 | -0.43% | 324,900 | 1258億1485万 | +1.63% | 70.54 | 7.77 |
| 02/02 | 692 | 693 | 688 | 690 | -0.43% | 279,000 | 1263億6426万 | +2.22% | 70.85 | 7.8 |
| 02/01 | 692 | 693 | 687 | 693 | +1.61% | 395,800 | 1269億1367万 | +2.82% | 71.16 | 7.83 |
| 01/29 | 668 | 682 | 668 | 682 | +2.25% | 384,500 | 1248億9917万 | +1.19% | 70.03 | 7.71 |
| 01/28 | 675 | 675 | 664 | 667 | -1.33% | 390,700 | 1221億5212万 | -1.04% | 68.49 | 7.54 |
| 01/27 | 680 | 682 | 673 | 676 | -0.15% | 301,000 | 1238億35万 | +0.3% | 69.41 | 7.64 |
| 01/26 | 668 | 678 | 665 | 677 | +0.59% | 338,000 | 1239億8349万 | +0.3% | 69.51 | 7.65 |
| 01/25 | 663 | 674 | 654 | 673 | +4.5% | 333,700 | 1232億5094万 | -0.3% | 69.1 | 7.61 |
| 01/22 | 631 | 647 | 625 | 644 | +4.04% | 529,800 | 1179億3998万 | -4.59% | 66.13 | 7.28 |
| 01/21 | 637 | 646 | 619 | 619 | -4.33% | 814,900 | 1133億6156万 | -8.43% | 63.56 | 7 |
| 01/20 | 666 | 668 | 643 | 647 | -2.41% | 595,400 | 1184億8939万 | -4.71% | 66.43 | 7.31 |
| 01/19 | 668 | 672 | 661 | 663 | -0.75% | 287,500 | 1214億1957万 | -2.64% | 68.08 | 7.49 |
| 01/18 | 665 | 668 | 660 | 668 | -0.45% | 400,600 | 1223億3526万 | -2.05% | 68.59 | 7.55 |
| 01/15 | 679 | 684 | 670 | 671 | -1.03% | 269,300 | 1228億8467万 | -1.76% | 68.9 | 7.58 |
| 01/14 | 676 | 680 | 668 | 678 | -0.73% | 387,400 | 1241億6662万 | -0.88% | 69.62 | 7.66 |
| 01/13 | 677 | 685 | 677 | 683 | +1.79% | 312,000 | 1250億8231万 | -0.29% | 70.13 | 7.72 |
| 01/12 | 677 | 679 | 669 | 671 | -0.74% | 498,000 | 1228億8467万 | -2.04% | 68.9 | 7.58 |
| 01/08 | 675 | 683 | 671 | 676 | -0.59% | 453,500 | 1238億35万 | -1.46% | 69.41 | 7.64 |
| 01/07 | 685 | 688 | 677 | 680 | -1.16% | 475,900 | 1245億3290万 | -0.87% | 69.82 | 7.69 |
| 01/06 | 692 | 692 | 685 | 688 | -0.58% | 321,000 | 1259億9799万 | +0.15% | 70.64 | 7.78 |
| 01/05 | 692 | 695 | 682 | 692 | -0.29% | 393,300 | 1267億3054万 | +0.73% | 71.05 | 7.82 |
| 01/04 | 700 | 700 | 693 | 694 | +0.14% | 608,200 | 1270億9681万 | +1.02% | 71.26 | 7.84 |
| 2015 |
| 12/30 | 689 | 694 | 688 | 693 | +0.73% | 366,300 | 1269億1367万 | +0.87% | 71.16 | 7.83 |
| 12/29 | 689 | 690 | 684 | 688 | -0.15% | 286,600 | 1259億9799万 | +0.15% | 70.64 | 7.78 |
| 12/28 | 679 | 690 | 673 | 689 | +2.84% | 356,700 | 1261億8113万 | +0.44% | 70.75 | 7.79 |
| 12/25 | 671 | 677 | 669 | 670 | -0.3% | 475,300 | 1227億153万 | -2.33% | 68.79 | 7.57 |
| 12/24 | 680 | 681 | 671 | 672 | -1.18% | 537,400 | 1230億6780万 | -2.04% | 69 | 7.6 |
| 12/22 | 680 | 683 | 678 | 680 | +0.15% | 312,400 | 1245億3290万 | -0.87% | 69.82 | 7.69 |
| 12/21 | 681 | 682 | 675 | 679 | -0.15% | 368,400 | 1243億4976万 | -1.02% | 69.72 | 7.67 |
| 12/18 | 690 | 692 | 680 | 680 | -1.16% | 402,200 | 1245億3290万 | -0.87% | 69.82 | 7.69 |
| 12/17 | 684 | 690 | 684 | 688 | +0.88% | 312,600 | 1259億9799万 | +0.29% | 70.64 | 7.78 |
| 12/16 | 687 | 687 | 678 | 682 | +0.59% | 217,100 | 1248億9917万 | -0.58% | 70.03 | 7.71 |
| 12/15 | 684 | 689 | 676 | 678 | -0.59% | 336,900 | 1241億6662万 | -1.17% | 69.62 | 7.66 |
| 12/14 | 683 | 684 | 680 | 682 | -1.02% | 403,500 | 1248億9917万 | -0.58% | 70.03 | 7.71 |
| 12/11 | 687 | 691 | 687 | 689 | +0.44% | 237,800 | 1261億8113万 | +0.58% | 70.75 | 7.79 |
| 12/10 | 690 | 691 | 685 | 686 | -0.87% | 424,700 | 1256億3172万 | +0.29% | 70.44 | 7.75 |
| 12/09 | 695 | 696 | 690 | 692 | -0.57% | 354,100 | 1267億3054万 | +1.32% | 71.05 | 7.82 |
| 12/08 | 694 | 696 | 693 | 696 | +0.14% | 349,400 | 1274億6308万 | +2.05% | 71.46 | 7.87 |
| 12/07 | 694 | 696 | 693 | 695 | +0.72% | 439,600 | 1272億7995万 | +2.21% | 71.36 | 7.86 |
| 12/04 | 688 | 690 | 685 | 690 | -0.14% | 391,800 | 1263億6426万 | +1.62% | 70.85 | 7.8 |
| 12/03 | 692 | 692 | 687 | 691 | -0.29% | 409,000 | 1265億4740万 | +2.22% | 70.95 | 7.81 |
| 12/02 | 695 | 695 | 690 | 693 | -0.14% | 321,000 | 1269億1367万 | +2.82% | 71.16 | 7.83 |
| 12/01 | 696 | 696 | 690 | 694 | -0.29% | 548,300 | 1270億9681万 | +3.27% | 71.26 | 7.84 |
| 11/30 | 693 | 696 | 691 | 696 | +0.87% | 726,600 | 1274億6308万 | +3.88% | 71.46 | 7.87 |
| 11/27 | 691 | 692 | 687 | 690 | -0.14% | 283,400 | 1263億6426万 | +3.45% | 70.85 | 7.8 |
| 11/26 | 689 | 691 | 686 | 691 | +0.44% | 338,800 | 1265億4740万 | +3.91% | 70.95 | 7.81 |
| 11/25 | 691 | 692 | 684 | 688 | -0.29% | 446,900 | 1259億9799万 | +3.93% | 70.64 | 7.78 |
| 11/24 | 683 | 690 | 682 | 690 | +1.92% | 641,800 | 1263億6426万 | +4.55% | 70.85 | 7.8 |
| 11/20 | 672 | 678 | 671 | 677 | +0.59% | 229,900 | 1239億8349万 | +3.04% | 69.51 | 7.65 |
| 11/19 | 672 | 675 | 670 | 673 | 0% | 273,000 | 1232億5094万 | +2.59% | 69.1 | 7.61 |
| 11/18 | 679 | 679 | 671 | 673 | -0.15% | 269,900 | 1232億5094万 | +2.91% | 69.1 | 7.61 |
| 11/17 | 680 | 681 | 671 | 674 | -0.74% | 417,000 | 1234億3408万 | +3.22% | 69.21 | 7.62 |
| 11/16 | 681 | 682 | 670 | 679 | -0.73% | 379,400 | 1243億4976万 | +4.3% | 69.72 | 7.67 |
| 11/13 | 681 | 684 | 680 | 684 | -0.29% | 382,900 | 1252億6544万 | +5.23% | 70.23 | 7.73 |
| 11/12 | 685 | 688 | 680 | 686 | +0.15% | 461,000 | 1256億3172万 | +5.7% | 70.44 | 7.75 |
| 11/11 | 679 | 685 | 678 | 685 | +1.33% | 530,400 | 1254億4858万 | +5.87% | 70.34 | 7.74 |
| 11/10 | 675 | 678 | 672 | 676 | +0.15% | 323,900 | 1238億35万 | +4.64% | 69.41 | 7.64 |
| 11/09 | 669 | 675 | 667 | 675 | +2.12% | 444,100 | 1236億1721万 | +4.65% | 69.31 | 7.63 |
| 11/06 | 660 | 665 | 659 | 661 | +0.15% | 378,900 | 1210億5330万 | +2.64% | 67.87 | 7.47 |
| 11/05 | 660 | 668 | 657 | 660 | +0.61% | 339,900 | 1208億7016万 | +2.64% | 67.77 | 7.46 |
| 11/04 | 677 | 677 | 656 | 656 | -1.94% | 552,300 | 1201億3762万 | +2.18% | 67.36 | 7.41 |
