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 | 510 | 510 | 503 | 503 | -1.37% | 600 | 104億627万 | -0.2% | 11.11 | 0.38 |
| 03/30 | 502 | 520 | 500 | 510 | +1.8% | 3,400 | 105億5109万 | +1.19% | 11.27 | 0.39 |
| 03/29 | 503 | 503 | 501 | 501 | -3.65% | 500 | 103億6490万 | -0.4% | 11.07 | 0.38 |
| 03/28 | 520 | 520 | 520 | 520 | 0% | 400 | 107億5798万 | +3.38% | 11.49 | 0.4 |
| 03/25 | 517 | 520 | 510 | 520 | +0.39% | 4,200 | 107億5798万 | +3.59% | 11.49 | 0.4 |
| 03/24 | 519 | 519 | 504 | 518 | +2.98% | 7,300 | 107億1660万 | +3.19% | 11.45 | 0.39 |
| 03/23 | 502 | 505 | 501 | 503 | +0.6% | 1,500 | 104億627万 | +0.4% | 11.11 | 0.38 |
| 03/22 | 500 | 505 | 500 | 500 | 0% | 1,900 | 103億4421万 | 0% | 11.05 | 0.38 |
| 03/18 | 506 | 509 | 500 | 500 | 0% | 6,400 | 103億4421万 | 0% | 11.05 | 0.38 |
| 03/17 | 501 | 501 | 500 | 500 | 0% | 800 | 103億4421万 | +0.2% | 11.05 | 0.38 |
| 03/16 | 504 | 505 | 500 | 500 | -0.4% | 2,500 | 103億4421万 | +0.2% | 11.05 | 0.38 |
| 03/15 | 503 | 503 | 499 | 502 | -0.2% | 8,700 | 103億8558万 | +0.6% | 11.09 | 0.38 |
| 03/14 | 503 | 508 | 503 | 503 | -0.2% | 2,200 | 104億627万 | +1% | 11.11 | 0.38 |
| 03/11 | 501 | 509 | 501 | 504 | -0.79% | 5,300 | 104億2696万 | +1.2% | 11.14 | 0.38 |
| 03/10 | 508 | 508 | 503 | 508 | +1.6% | 1,800 | 105億971万 | +2.01% | 11.22 | 0.39 |
| 03/09 | 500 | 500 | 500 | 500 | -0.99% | 1,000 | 103億4421万 | +0.4% | 11.05 | 0.38 |
| 03/08 | 505 | 506 | 501 | 505 | 0% | 1,500 | 104億4765万 | +1.2% | 11.16 | 0.38 |
| 03/07 | 506 | 506 | 505 | 505 | -0.2% | 1,400 | 104億4765万 | +1% | 11.16 | 0.38 |
| 03/04 | 514 | 514 | 506 | 506 | +1% | 1,200 | 104億6834万 | +1.2% | 11.18 | 0.39 |
| 03/03 | 500 | 501 | 500 | 501 | +0.2% | 1,100 | 103億6490万 | +0.2% | 11.07 | 0.38 |
| 03/02 | 499 | 500 | 499 | 500 | +0.2% | 3,100 | 103億4421万 | -0.2% | 11.05 | 0.38 |
| 03/01 | 500 | 504 | 499 | 499 | -0.2% | 4,000 | 103億2352万 | -0.6% | 11.03 | 0.38 |
| 02/29 | 500 | 500 | 500 | 500 | +0.4% | 100 | 103億4421万 | -0.6% | 11.05 | 0.38 |
| 02/26 | 495 | 498 | 495 | 498 | +0.61% | 600 | 103億283万 | -0.99% | 11 | 0.38 |
| 02/25 | 497 | 497 | 495 | 495 | -0.4% | 300 | 102億4077万 | -1.79% | 10.94 | 0.38 |
| 02/24 | 500 | 500 | 497 | 497 | -0.6% | 1,100 | 102億8214万 | -1.58% | 10.98 | 0.38 |
| 02/23 | 493 | 500 | 493 | 500 | +1.42% | 1,700 | 103億4421万 | -0.99% | 11.05 | 0.38 |
| 02/22 | 495 | 495 | 493 | 493 | -2.38% | 1,900 | 101億9939万 | -2.57% | 10.89 | 0.38 |
| 02/19 | 494 | 505 | 492 | 505 | +1% | 1,200 | 104億4765万 | -0.2% | 11.16 | 0.38 |
| 02/18 | 497 | 506 | 489 | 500 | +1.01% | 6,400 | 103億4421万 | -1.19% | 11.05 | 0.38 |
| 02/17 | 485 | 495 | 485 | 495 | +2.06% | 4,600 | 102億4077万 | -2.37% | 10.94 | 0.38 |
| 02/16 | 487 | 499 | 485 | 485 | -1.22% | 1,500 | 100億3388万 | -4.53% | 10.72 | 0.37 |
| 02/15 | 490 | 493 | 480 | 491 | +3.59% | 500 | 101億5801万 | -3.54% | 10.85 | 0.37 |
| 02/12 | 497 | 497 | 474 | 474 | -4.82% | 11,200 | 98億631万 | -7.24% | 10.47 | 0.36 |
| 02/10 | 503 | 503 | 498 | 498 | -0.2% | 900 | 103億283万 | -2.92% | 11 | 0.38 |
| 02/09 | 498 | 499 | 498 | 499 | +0.4% | 400 | 103億2352万 | -2.92% | 11.03 | 0.38 |
| 02/08 | 502 | 505 | 497 | 497 | -1.39% | 3,500 | 102億8214万 | -3.5% | 10.98 | 0.38 |
| 02/05 | 506 | 506 | 504 | 504 | -0.2% | 800 | 104億2696万 | -2.51% | 11.14 | 0.38 |
| 02/04 | 507 | 507 | 505 | 505 | -0.98% | 500 | 104億4765万 | -2.51% | 11.16 | 0.38 |
| 02/03 | 505 | 512 | 505 | 510 | -0.39% | 3,000 | 105億5109万 | -1.73% | 11.27 | 0.39 |
| 02/02 | 523 | 523 | 504 | 512 | -1.54% | 2,800 | 105億9247万 | -1.54% | 11.31 | 0.39 |
| 02/01 | 506 | 520 | 506 | 520 | +0.97% | 1,800 | 107億5798万 | -0.19% | 11.49 | 0.4 |
| 01/29 | 505 | 515 | 505 | 515 | +0.39% | 4,500 | 106億5453万 | -1.34% | 11.38 | 0.39 |
| 01/28 | 518 | 523 | 513 | 513 | -0.97% | 3,300 | 106億1316万 | -1.91% | 11.34 | 0.39 |
| 01/27 | 520 | 525 | 518 | 518 | 0% | 1,700 | 107億1660万 | -0.96% | 11.45 | 0.39 |
| 01/26 | 520 | 527 | 518 | 518 | -3.18% | 1,400 | 107億1660万 | -1.15% | 11.45 | 0.39 |
| 01/25 | 511 | 535 | 511 | 535 | +4.9% | 4,400 | 110億6830万 | +2.1% | 11.82 | 0.41 |
| 01/22 | 501 | 515 | 501 | 510 | 0% | 3,000 | 105億5109万 | -2.67% | 11.27 | 0.39 |
| 01/21 | 510 | 510 | 495 | 510 | 0% | 25,500 | 105億5109万 | -2.67% | 11.27 | 0.39 |
| 01/20 | 510 | 511 | 507 | 510 | -0.39% | 3,700 | 105億5109万 | -2.67% | 11.27 | 0.39 |
| 01/19 | 519 | 519 | 510 | 512 | +0.39% | 4,100 | 105億9247万 | -2.29% | 11.31 | 0.39 |
| 01/18 | 510 | 510 | 510 | 510 | 0% | 7,900 | 105億5109万 | -2.86% | 11.27 | 0.39 |
| 01/15 | 517 | 517 | 510 | 510 | 0% | 1,300 | 105億5109万 | -3.04% | 11.27 | 0.39 |
| 01/14 | 510 | 512 | 503 | 510 | -0.78% | 9,100 | 105億5109万 | -3.23% | 11.27 | 0.39 |
| 01/13 | 520 | 520 | 514 | 514 | -0.19% | 4,700 | 106億3385万 | -2.47% | 11.36 | 0.39 |
| 01/12 | 520 | 528 | 508 | 515 | -0.96% | 14,700 | 106億5453万 | -2.46% | 11.38 | 0.39 |
| 01/08 | 519 | 520 | 512 | 520 | -0.95% | 1,600 | 107億5798万 | -1.7% | 11.49 | 0.4 |
| 01/07 | 523 | 525 | 511 | 525 | +0.19% | 3,200 | 108億6142万 | -0.94% | 11.6 | 0.4 |
| 01/06 | 527 | 528 | 524 | 524 | -0.19% | 600 | 108億4073万 | -1.13% | 11.58 | 0.4 |
| 01/05 | 535 | 535 | 525 | 525 | -2.05% | 300 | 108億6142万 | -1.13% | 11.6 | 0.4 |
| 01/04 | 535 | 540 | 522 | 536 | -0.92% | 2,500 | 110億8899万 | +0.94% | 11.84 | 0.41 |
| 2015 |
| 12/30 | 538 | 541 | 533 | 541 | +0.93% | 3,200 | 111億9243万 | +1.88% | 11.95 | 0.41 |
| 12/29 | 531 | 539 | 531 | 536 | +0.94% | 1,700 | 110億8899万 | +0.94% | 11.84 | 0.41 |
| 12/28 | 535 | 536 | 530 | 531 | 0% | 1,700 | 109億8555万 | 0% | 11.73 | 0.4 |
| 12/25 | 541 | 541 | 526 | 531 | -1.85% | 9,300 | 109億8555万 | 0% | 11.73 | 0.4 |
| 12/24 | 534 | 546 | 522 | 541 | +0.56% | 46,500 | 111億9243万 | +2.08% | 11.95 | 0.41 |
| 12/22 | 535 | 550 | 535 | 538 | +1.51% | 2,800 | 111億3037万 | +1.51% | 11.89 | 0.41 |
| 12/21 | 556 | 563 | 529 | 530 | -0.56% | 5,100 | 109億6486万 | +0.19% | 11.71 | 0.4 |
| 12/18 | 528 | 537 | 528 | 533 | -1.3% | 4,300 | 110億2693万 | +0.76% | 11.78 | 0.41 |
| 12/17 | 521 | 570 | 521 | 540 | +3.85% | 13,700 | 111億7174万 | +2.08% | 11.93 | 0.41 |
| 12/16 | 521 | 523 | 515 | 520 | +0.78% | 2,500 | 107億5798万 | -1.7% | 11.49 | 0.4 |
| 12/15 | 517 | 519 | 516 | 516 | +0.58% | 400 | 106億7522万 | -2.46% | 11.4 | 0.39 |
| 12/14 | 512 | 518 | 510 | 513 | -0.77% | 10,000 | 106億1316万 | -3.21% | 11.34 | 0.39 |
| 12/11 | 516 | 517 | 510 | 517 | -0.77% | 4,700 | 106億9591万 | -2.64% | 11.42 | 0.39 |
| 12/10 | 525 | 526 | 519 | 521 | -0.95% | 3,300 | 107億7866万 | -2.25% | 11.51 | 0.4 |
| 12/09 | 532 | 534 | 526 | 526 | -0.94% | 7,400 | 108億8211万 | -1.68% | 11.62 | 0.4 |
| 12/08 | 534 | 537 | 531 | 531 | -0.19% | 1,800 | 109億8555万 | -1.12% | 11.73 | 0.4 |
| 12/07 | 532 | 532 | 529 | 532 | +0.95% | 1,000 | 110億624万 | -1.12% | 11.76 | 0.41 |
| 12/04 | 537 | 537 | 525 | 527 | -1.86% | 12,800 | 109億279万 | -2.23% | 11.64 | 0.4 |
| 12/03 | 547 | 547 | 535 | 537 | -0.56% | 4,000 | 111億968万 | -0.56% | 11.87 | 0.41 |
| 12/02 | 535 | 541 | 535 | 540 | 0% | 9,500 | 111億7174万 | -0.18% | 11.93 | 0.41 |
| 12/01 | 534 | 564 | 529 | 540 | +1.12% | 99,200 | 111億7174万 | -0.37% | 11.93 | 0.41 |
| 11/30 | 533 | 541 | 532 | 534 | +0.19% | 2,200 | 110億4761万 | -1.66% | 11.8 | 0.41 |
| 11/27 | 536 | 539 | 533 | 533 | -0.56% | 2,200 | 110億2693万 | -2.02% | 11.78 | 0.41 |
| 11/26 | 536 | 536 | 536 | 536 | +0.19% | 200 | 110億8899万 | -1.65% | 11.84 | 0.41 |
| 11/25 | 537 | 544 | 534 | 535 | -0.37% | 13,500 | 110億6830万 | -2.01% | 11.82 | 0.41 |
| 11/24 | 529 | 539 | 529 | 537 | +1.32% | 1,300 | 111億968万 | -2.01% | 11.87 | 0.41 |
| 11/20 | 527 | 532 | 527 | 530 | +0.38% | 8,500 | 109億6486万 | -3.46% | 11.71 | 0.4 |
| 11/19 | 528 | 528 | 528 | 528 | +0.19% | 400 | 109億2348万 | -4% | 11.67 | 0.4 |
| 11/18 | 534 | 534 | 527 | 527 | +0.38% | 1,100 | 109億279万 | -4.53% | 11.64 | 0.4 |
| 11/17 | 535 | 535 | 525 | 525 | -0.19% | 6,600 | 108億6142万 | -5.06% | 11.6 | 0.4 |
| 11/16 | 531 | 531 | 525 | 526 | -0.75% | 2,600 | 108億8211万 | -5.23% | 11.62 | 0.4 |
| 11/13 | 538 | 539 | 524 | 530 | -0.93% | 6,300 | 109億6486万 | -4.68% | 11.71 | 0.4 |
| 11/12 | 529 | 536 | 529 | 535 | +1.13% | 1,400 | 110億6830万 | -4.12% | 11.82 | 0.41 |
| 11/11 | 530 | 536 | 528 | 529 | +0.57% | 2,000 | 109億4417万 | -5.37% | 11.69 | 0.4 |
| 11/10 | 533 | 537 | 525 | 526 | -2.05% | 8,000 | 108億8211万 | -6.07% | 11.62 | 0.4 |
| 11/09 | 544 | 544 | 536 | 537 | -1.83% | 4,000 | 111億968万 | -4.45% | 11.87 | 0.41 |
| 11/06 | 555 | 555 | 540 | 547 | -3.7% | 26,000 | 113億1656万 | -2.67% | 12.09 | 0.42 |
| 11/05 | 560 | 569 | 559 | 568 | 0% | 900 | 117億5102万 | +1.07% | 12.55 | 0.43 |
| 11/04 | 567 | 568 | 567 | 568 | +0.18% | 1,300 | 117億5102万 | +1.07% | 12.55 | 0.43 |
