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 | 653 | 656 | 638 | 638 | -0.47% | 2,162,100 | 2107億6573万 | -0.16% | 15.38 | 0.89 |
| 03/30 | 661 | 668 | 639 | 641 | -3.03% | 2,232,000 | 2117億5679万 | +0.31% | 15.46 | 0.9 |
| 03/29 | 653 | 663 | 648 | 661 | +0.15% | 2,382,200 | 2183億6386万 | +3.61% | 15.94 | 0.92 |
| 03/28 | 659 | 664 | 656 | 660 | +0.92% | 2,276,000 | 2180億3351万 | +3.61% | 15.91 | 0.92 |
| 03/25 | 647 | 656 | 643 | 654 | +2.67% | 2,053,200 | 2160億5139万 | +2.99% | 15.77 | 0.91 |
| 03/24 | 639 | 645 | 636 | 637 | +0.47% | 2,710,200 | 2104億3537万 | +0.31% | 15.36 | 0.89 |
| 03/23 | 640 | 651 | 634 | 634 | -1.55% | 2,358,600 | 2094億4431万 | -0.16% | 15.29 | 0.89 |
| 03/22 | 648 | 656 | 637 | 644 | +2.06% | 1,901,900 | 2127億4785万 | +1.26% | 15.53 | 0.9 |
| 03/18 | 640 | 644 | 626 | 631 | -1.56% | 2,325,800 | 2084億5325万 | -0.79% | 15.21 | 0.88 |
| 03/17 | 648 | 657 | 633 | 641 | -0.47% | 2,803,700 | 2117億5679万 | +0.79% | 15.46 | 0.9 |
| 03/16 | 652 | 659 | 642 | 644 | -2.13% | 2,159,700 | 2127億4785万 | +1.1% | 15.53 | 0.9 |
| 03/15 | 670 | 674 | 651 | 658 | -1.64% | 2,780,600 | 2173億7280万 | +3.13% | 15.87 | 0.92 |
| 03/14 | 660 | 672 | 659 | 669 | +2.92% | 1,921,300 | 2210億669万 | +4.53% | 16.13 | 0.94 |
| 03/11 | 644 | 657 | 641 | 650 | +0.93% | 5,145,600 | 2147億2997万 | +1.4% | 15.67 | 0.91 |
| 03/10 | 637 | 648 | 634 | 644 | +2.22% | 2,075,500 | 2127億4785万 | +0.16% | 15.53 | 0.9 |
| 03/09 | 627 | 634 | 615 | 630 | -0.79% | 3,269,600 | 2081億2289万 | -2.48% | 15.19 | 0.88 |
| 03/08 | 643 | 649 | 619 | 635 | -2.01% | 3,683,800 | 2097億7466万 | -2.31% | 15.31 | 0.89 |
| 03/07 | 643 | 655 | 641 | 648 | +1.41% | 3,872,400 | 2140億6926万 | -1.07% | 15.62 | 0.91 |
| 03/04 | 629 | 642 | 629 | 639 | +0.95% | 3,444,700 | 2110億9608万 | -2.89% | 15.41 | 0.89 |
| 03/03 | 621 | 636 | 619 | 633 | +0.8% | 2,244,100 | 2091億1396万 | -4.24% | 15.26 | 0.88 |
| 03/02 | 624 | 629 | 621 | 628 | +3.46% | 3,067,200 | 2074億6219万 | -5.56% | 15.14 | 0.88 |
| 03/01 | 620 | 626 | 592 | 607 | -2.1% | 4,195,800 | 2005億2476万 | -9.4% | 14.64 | 0.85 |
| 02/29 | 624 | 634 | 618 | 620 | -0.64% | 3,182,100 | 2048億1936万 | -8.15% | 14.95 | 0.87 |
| 02/26 | 623 | 637 | 623 | 624 | +1.46% | 2,545,900 | 2061億4077万 | -8.37% | 15.05 | 0.87 |
| 02/25 | 616 | 620 | 610 | 615 | -0.32% | 3,598,400 | 2031億6759万 | -10.22% | 14.83 | 0.86 |
| 02/24 | 620 | 623 | 606 | 617 | -1.75% | 3,160,800 | 2038億2830万 | -10.71% | 14.88 | 0.86 |
| 02/23 | 630 | 644 | 623 | 628 | +0.32% | 3,302,800 | 2074億6219万 | -9.9% | 15.14 | 0.88 |
| 02/22 | 619 | 627 | 612 | 626 | -0.48% | 3,163,800 | 2068億148万 | -11.08% | 15.09 | 0.88 |
| 02/19 | 649 | 653 | 621 | 629 | -3.97% | 3,070,800 | 2077億9254万 | -11.41% | 15.17 | 0.88 |
| 02/18 | 653 | 664 | 647 | 655 | +2.99% | 3,111,600 | 2163億8174万 | -8.65% | 15.79 | 0.92 |
| 02/17 | 655 | 664 | 628 | 636 | -2.9% | 4,489,800 | 2101億502万 | -12.15% | 15.33 | 0.89 |
| 02/16 | 635 | 670 | 634 | 655 | +0.92% | 4,303,400 | 2163億8174万 | -10.4% | 15.79 | 0.92 |
| 02/15 | 635 | 657 | 600 | 649 | +3.67% | 4,880,300 | 2143億9962万 | -11.94% | 15.65 | 0.91 |
| 02/12 | 655 | 663 | 623 | 626 | -5.86% | 4,274,800 | 2068億148万 | -15.97% | 15.09 | 0.88 |
| 02/10 | 671 | 690 | 656 | 665 | -1.48% | 4,231,900 | 2196億8528万 | -11.8% | 16.03 | 0.93 |
| 02/09 | 684 | 685 | 673 | 675 | -4.8% | 3,763,200 | 2229億8882万 | -11.42% | 16.28 | 0.94 |
| 02/08 | 692 | 716 | 688 | 709 | +2.16% | 3,084,600 | 2342億2085万 | -7.8% | 17.09 | 0.99 |
| 02/05 | 688 | 698 | 684 | 694 | -0.57% | 2,987,400 | 2292億6554万 | -10.57% | 16.73 | 0.97 |
| 02/04 | 698 | 706 | 687 | 698 | -2.1% | 3,322,400 | 2305億8695万 | -10.86% | 16.83 | 0.98 |
| 02/03 | 724 | 726 | 703 | 713 | -3.26% | 3,031,000 | 2355億4226万 | -9.63% | 17.19 | 1 |
| 02/02 | 741 | 748 | 732 | 737 | -0.67% | 2,362,600 | 2434億7075万 | -7.3% | 17.77 | 1.03 |
| 02/01 | 742 | 748 | 738 | 742 | +2.06% | 2,910,100 | 2451億2252万 | -7.25% | 17.89 | 1.04 |
| 01/29 | 724 | 730 | 696 | 727 | +0.69% | 5,061,900 | 2401億6721万 | -9.69% | 17.53 | 1.02 |
| 01/28 | 728 | 732 | 720 | 722 | -0.69% | 2,663,100 | 2385億1545万 | -10.86% | 17.41 | 1.01 |
| 01/27 | 740 | 743 | 715 | 727 | -2.15% | 5,012,300 | 2401億6721万 | -10.91% | 17.53 | 1.02 |
| 01/26 | 741 | 747 | 733 | 743 | -1.33% | 2,067,900 | 2454億5288万 | -9.61% | 17.91 | 1.04 |
| 01/25 | 765 | 766 | 748 | 753 | -0.53% | 1,991,000 | 2487億5641万 | -8.95% | 18.16 | 1.05 |
| 01/22 | 747 | 760 | 734 | 757 | +3.56% | 3,277,400 | 2500億7783万 | -8.8% | 18.25 | 1.06 |
| 01/21 | 751 | 766 | 731 | 731 | -2.79% | 2,425,800 | 2414億8863万 | -12.35% | 17.63 | 1.02 |
| 01/20 | 784 | 789 | 750 | 752 | -4.33% | 2,993,000 | 2484億2606万 | -10.48% | 18.13 | 1.05 |
| 01/19 | 777 | 793 | 777 | 786 | +0.64% | 1,828,200 | 2596億5809万 | -6.98% | 18.95 | 1.1 |
| 01/18 | 777 | 787 | 769 | 781 | -1.88% | 1,558,900 | 2580億632万 | -8.01% | 18.83 | 1.09 |
| 01/15 | 821 | 827 | 791 | 796 | -1.24% | 1,766,600 | 2629億6163万 | -6.68% | 19.19 | 1.11 |
| 01/14 | 794 | 815 | 784 | 806 | -2.07% | 2,643,200 | 2662億6517万 | -5.95% | 19.43 | 1.13 |
| 01/13 | 806 | 830 | 803 | 823 | +2.88% | 2,226,200 | 2718億8118万 | -4.3% | 19.84 | 1.15 |
| 01/12 | 811 | 817 | 797 | 800 | -2.56% | 2,405,100 | 2642億8304万 | -7.41% | 19.29 | 1.12 |
| 01/08 | 824 | 836 | 816 | 821 | -1.91% | 3,892,600 | 2712億2047万 | -5.52% | 19.8 | 1.15 |
| 01/07 | 851 | 859 | 836 | 837 | -2.33% | 2,132,200 | 2765億613万 | -4.12% | 20.18 | 1.17 |
| 01/06 | 875 | 878 | 851 | 857 | -0.46% | 2,248,200 | 2831億1321万 | -2.17% | 20.66 | 1.2 |
| 01/05 | 856 | 868 | 854 | 861 | +0.7% | 1,642,600 | 2844億3462万 | -1.94% | 20.76 | 1.2 |
| 01/04 | 867 | 876 | 851 | 855 | -2.17% | 1,715,000 | 2824億5250万 | -2.95% | 20.62 | 1.2 |
| 2015 |
| 12/30 | 876 | 892 | 869 | 874 | +0.58% | 2,413,200 | 2887億2922万 | -1.13% | 21.07 | 1.22 |
| 12/29 | 863 | 871 | 853 | 869 | +0.93% | 1,718,300 | 2870億7746万 | -1.92% | 20.95 | 1.21 |
| 12/28 | 859 | 871 | 859 | 861 | +0.7% | 1,227,300 | 2844億3462万 | -3.04% | 20.76 | 1.2 |
| 12/25 | 861 | 862 | 847 | 855 | -0.93% | 773,300 | 2824億5250万 | -3.93% | 20.62 | 1.2 |
| 12/24 | 865 | 880 | 861 | 863 | +0.58% | 1,081,000 | 2850億9533万 | -3.25% | 20.81 | 1.21 |
| 12/22 | 858 | 864 | 856 | 858 | -0.46% | 900,600 | 2834億4356万 | -4.03% | 20.69 | 1.2 |
| 12/21 | 861 | 865 | 849 | 862 | -0.69% | 1,494,700 | 2847億6498万 | -3.79% | 20.78 | 1.2 |
| 12/18 | 875 | 907 | 868 | 868 | -0.69% | 3,276,100 | 2867億4710万 | -3.34% | 20.93 | 1.21 |
| 12/17 | 883 | 885 | 874 | 874 | +1.16% | 1,891,600 | 2887億2922万 | -2.89% | 21.07 | 1.22 |
| 12/16 | 855 | 867 | 854 | 864 | +2.86% | 1,879,300 | 2854億2569万 | -4.11% | 20.83 | 1.21 |
| 12/15 | 852 | 855 | 836 | 840 | -2.44% | 2,204,400 | 2774億9719万 | -7.18% | 20.25 | 1.17 |
| 12/14 | 864 | 864 | 846 | 861 | -2.38% | 2,009,500 | 2844億3462万 | -5.28% | 20.76 | 1.2 |
| 12/11 | 872 | 885 | 867 | 882 | +1.26% | 3,000,500 | 2913億7205万 | -3.29% | 21.27 | 1.23 |
| 12/10 | 861 | 874 | 859 | 871 | -0.68% | 1,630,700 | 2877億3816万 | -4.7% | 21 | 1.22 |
| 12/09 | 889 | 891 | 875 | 877 | -1.57% | 1,330,700 | 2897億2029万 | -4.26% | 21.15 | 1.23 |
| 12/08 | 898 | 902 | 886 | 891 | -0.45% | 1,158,800 | 2943億4524万 | -2.94% | 21.48 | 1.25 |
| 12/07 | 900 | 908 | 892 | 895 | +0.56% | 1,483,700 | 2956億6665万 | -2.61% | 21.58 | 1.25 |
| 12/04 | 896 | 899 | 886 | 890 | -2.31% | 2,117,500 | 2940億1489万 | -3.26% | 21.46 | 1.24 |
| 12/03 | 917 | 918 | 904 | 911 | -1.19% | 1,929,200 | 3009億5231万 | -0.98% | 21.97 | 1.27 |
| 12/02 | 926 | 928 | 915 | 922 | -0.32% | 1,129,100 | 3045億8621万 | +0.22% | 22.23 | 1.29 |
| 12/01 | 908 | 926 | 908 | 925 | +1.65% | 1,489,600 | 3055億7727万 | +0.65% | 22.3 | 1.29 |
| 11/30 | 923 | 925 | 908 | 910 | -1.09% | 2,998,200 | 3006億2196万 | -0.76% | 21.94 | 1.27 |
| 11/27 | 928 | 928 | 918 | 920 | -0.54% | 1,369,500 | 3039億2550万 | +0.55% | 22.18 | 1.29 |
| 11/26 | 926 | 933 | 920 | 925 | 0% | 1,021,800 | 3055億7727万 | +1.31% | 22.3 | 1.29 |
| 11/25 | 923 | 926 | 916 | 925 | -0.22% | 1,081,600 | 3055億7727万 | +1.65% | 22.3 | 1.29 |
| 11/24 | 925 | 929 | 917 | 927 | -0.11% | 1,841,300 | 3062億3798万 | +2.21% | 22.35 | 1.3 |
| 11/20 | 910 | 930 | 902 | 928 | +2.2% | 2,770,800 | 3065億6833万 | +2.54% | 22.38 | 1.3 |
| 11/19 | 916 | 916 | 906 | 908 | +0.22% | 1,739,500 | 2999億6125万 | +0.67% | 21.89 | 1.27 |
| 11/18 | 916 | 919 | 905 | 906 | +0.22% | 1,281,900 | 2993億55万 | +0.67% | 21.84 | 1.27 |
| 11/17 | 915 | 921 | 903 | 904 | -0.55% | 1,848,500 | 2986億3984万 | +0.56% | 21.8 | 1.26 |
| 11/16 | 897 | 910 | 896 | 909 | -0.33% | 2,236,600 | 3002億9161万 | +1.22% | 21.92 | 1.27 |
| 11/13 | 906 | 919 | 902 | 912 | -0.55% | 2,308,700 | 3012億8267万 | +1.79% | 21.99 | 1.27 |
| 11/12 | 905 | 922 | 901 | 917 | +1.21% | 2,557,700 | 3029億3444万 | +2.57% | 22.11 | 1.28 |
| 11/11 | 928 | 931 | 883 | 906 | -5.43% | 5,018,300 | 2993億55万 | +1.57% | 21.84 | 1.27 |
| 11/10 | 937 | 958 | 932 | 958 | +0.52% | 1,676,000 | 3164億7894万 | +7.64% | 23.1 | 1.34 |
| 11/09 | 949 | 961 | 946 | 953 | +1.38% | 2,232,900 | 3148億2717万 | +7.44% | 22.98 | 1.33 |
| 11/06 | 930 | 942 | 929 | 940 | +1.29% | 1,261,500 | 3105億3258万 | +6.58% | 22.66 | 1.31 |
| 11/05 | 916 | 934 | 909 | 928 | +1.31% | 1,261,600 | 3065億6833万 | +5.69% | 22.38 | 1.3 |
| 11/04 | 923 | 929 | 916 | 916 | +0.44% | 1,668,700 | 3026億408万 | +5.05% | 22.09 | 1.28 |
