株価チャート
2015/10/29～2016/03/31
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 | 575 | 580 | 575 | 580 | +1.4% | 300 | 29億 | +1.93% | 6.95 | 0.31 |
| 03/29 | 562 | 572 | 562 | 572 | +0.18% | 500 | 28億6000万 | +0.88% | 6.85 | 0.31 |
| 03/28 | 567 | 574 | 567 | 571 | +0.71% | 1,000 | 28億5500万 | +0.88% | 6.84 | 0.31 |
| 03/25 | 570 | 574 | 567 | 567 | -2.24% | 2,200 | 28億3500万 | +0.53% | 6.79 | 0.3 |
| 03/24 | 580 | 580 | 580 | 580 | 0% | 100 | 29億 | +3.02% | 6.95 | 0.31 |
| 03/23 | 567 | 580 | 566 | 580 | +2.65% | 900 | 29億 | +3.2% | 6.95 | 0.31 |
| 03/22 | 575 | 575 | 565 | 565 | -0.53% | 300 | 28億2500万 | +1.07% | 6.77 | 0.3 |
| 03/17 | 574 | 574 | 565 | 568 | -1.05% | 1,000 | 28億4000万 | +1.79% | 6.8 | 0.3 |
| 03/16 | 576 | 576 | 574 | 574 | -1.37% | 200 | 28億7000万 | +2.68% | 6.88 | 0.31 |
| 03/15 | 587 | 592 | 582 | 582 | -1.85% | 400 | 29億1000万 | +3.74% | 6.97 | 0.31 |
| 03/14 | 585 | 594 | 584 | 593 | +1.37% | 1,800 | 29億6500万 | +5.52% | 7.1 | 0.32 |
| 03/11 | 585 | 585 | 585 | 585 | +1.56% | 100 | 29億2500万 | +3.91% | 7.01 | 0.31 |
| 03/10 | 568 | 576 | 568 | 576 | +1.59% | 300 | 28億8000万 | +2.13% | 6.9 | 0.31 |
| 03/09 | 571 | 571 | 567 | 567 | -1.73% | 200 | 28億3500万 | +0.18% | 6.79 | 0.3 |
| 03/08 | 592 | 592 | 577 | 577 | -1.03% | 200 | 28億8500万 | +1.58% | 6.91 | 0.31 |
| 03/07 | 588 | 588 | 573 | 583 | -2.02% | 800 | 29億1500万 | +2.46% | 6.98 | 0.31 |
| 03/04 | 555 | 595 | 555 | 595 | +7.59% | 2,700 | 29億7500万 | +4.39% | 7.13 | 0.32 |
| 03/03 | 551 | 555 | 551 | 553 | +0.36% | 1,100 | 27億6500万 | -3.15% | 6.62 | 0.3 |
| 03/02 | 549 | 553 | 549 | 551 | +0.92% | 900 | 27億5500万 | -3.84% | 6.6 | 0.3 |
| 03/01 | 545 | 555 | 545 | 546 | -2.5% | 2,600 | 27億3000万 | -5.04% | 6.54 | 0.29 |
| 02/29 | 576 | 580 | 560 | 560 | -1.58% | 2,100 | 28億 | -2.95% | 6.71 | 0.3 |
| 02/26 | 546 | 569 | 546 | 569 | +4.79% | 700 | 28億4500万 | -1.73% | 6.82 | 0.3 |
| 02/25 | 555 | 558 | 537 | 543 | -0.37% | 1,400 | 27億1500万 | -6.54% | 6.5 | 0.29 |
| 02/24 | 552 | 555 | 545 | 545 | +0.55% | 1,500 | 27億2500万 | -6.68% | 6.53 | 0.29 |
| 02/23 | 542 | 542 | 542 | 542 | +1.31% | 100 | 27億1000万 | -7.67% | 6.49 | 0.29 |
| 02/22 | 527 | 535 | 527 | 535 | 0% | 300 | 26億7500万 | -9.48% | 6.41 | 0.29 |
| 02/19 | 531 | 535 | 526 | 535 | -1.11% | 1,600 | 26億7500万 | -10.08% | 6.41 | 0.29 |
| 02/18 | 542 | 544 | 541 | 541 | -0.18% | 1,900 | 27億500万 | -9.68% | 6.48 | 0.29 |
| 02/16 | 538 | 542 | 538 | 542 | +0.37% | 900 | 27億1000万 | -9.97% | 6.49 | 0.29 |
| 02/15 | 518 | 540 | 515 | 540 | +6.3% | 3,800 | 27億 | -11.04% | 6.47 | 0.29 |
| 02/12 | 523 | 523 | 507 | 508 | -7.64% | 8,900 | 25億4000万 | -16.86% | 6.08 | 0.27 |
| 02/10 | 582 | 587 | 543 | 550 | -6.94% | 15,400 | 27億5000万 | -11% | 6.59 | 0.29 |
| 02/09 | 626 | 630 | 587 | 591 | -2.64% | 20,900 | 29億5500万 | -4.98% | 7.08 | 0.32 |
| 02/08 | 607 | 615 | 583 | 607 | -1.3% | 9,200 | 30億3500万 | -2.88% | 7.27 | 0.33 |
| 02/05 | 615 | 628 | 609 | 615 | -0.32% | 2,200 | 30億7500万 | -1.91% | 7.37 | 0.33 |
| 02/04 | 617 | 617 | 617 | 617 | 0% | 100 | 30億8500万 | -1.75% | 7.39 | 0.33 |
| 02/03 | 617 | 627 | 613 | 617 | 0% | 4,100 | 30億8500万 | -2.06% | 7.39 | 0.33 |
| 02/02 | 622 | 622 | 614 | 617 | -0.96% | 2,600 | 30億8500万 | -2.22% | 7.39 | 0.33 |
| 02/01 | 611 | 631 | 611 | 623 | +2.13% | 5,600 | 31億1500万 | -1.42% | 7.46 | 0.33 |
| 01/29 | 605 | 612 | 605 | 610 | +0.49% | 600 | 30億5000万 | -3.63% | 7.31 | 0.33 |
| 01/28 | 607 | 612 | 607 | 607 | +1% | 700 | 30億3500万 | -4.26% | 7.27 | 0.33 |
| 01/27 | 601 | 612 | 601 | 601 | 0% | 1,800 | 30億500万 | -5.65% | 7.2 | 0.32 |
| 01/26 | 601 | 608 | 599 | 601 | 0% | 12,900 | 30億500万 | -6.09% | 7.2 | 0.32 |
| 01/25 | 618 | 618 | 600 | 601 | -2.12% | 5,600 | 30億500万 | -6.53% | 7.2 | 0.32 |
| 01/22 | 601 | 614 | 601 | 614 | 0% | 3,300 | 30億7000万 | -4.95% | 7.35 | 0.33 |
| 01/21 | 606 | 614 | 604 | 614 | -0.16% | 1,100 | 30億7000万 | -5.25% | 7.35 | 0.33 |
| 01/20 | 620 | 620 | 606 | 615 | -0.81% | 3,100 | 30億7500万 | -5.67% | 7.37 | 0.33 |
| 01/19 | 620 | 620 | 607 | 620 | 0% | 2,300 | 31億 | -5.34% | 7.43 | 0.33 |
| 01/18 | 612 | 623 | 612 | 620 | -1.9% | 1,400 | 31億 | -5.78% | 7.43 | 0.33 |
| 01/15 | 626 | 632 | 621 | 632 | 0% | 4,500 | 31億6000万 | -4.39% | 7.57 | 0.34 |
| 01/14 | 630 | 632 | 620 | 632 | -0.16% | 2,100 | 31億6000万 | -4.82% | 7.57 | 0.34 |
| 01/13 | 628 | 634 | 628 | 633 | +0.48% | 1,400 | 31億6500万 | -5.1% | 7.58 | 0.34 |
| 01/12 | 635 | 645 | 629 | 630 | -3.82% | 5,700 | 31億5000万 | -5.97% | 7.55 | 0.34 |
| 01/08 | 645 | 657 | 645 | 655 | +0.61% | 1,200 | 32億7500万 | -2.67% | 7.85 | 0.35 |
| 01/07 | 666 | 666 | 651 | 651 | -2.25% | 1,400 | 32億5500万 | -3.56% | 7.8 | 0.35 |
| 01/06 | 666 | 671 | 662 | 666 | +0.15% | 2,400 | 33億3000万 | -1.62% | 7.98 | 0.36 |
| 01/05 | 657 | 666 | 650 | 665 | +0.91% | 2,400 | 33億2500万 | -1.92% | 7.97 | 0.36 |
| 01/04 | 651 | 659 | 649 | 659 | +0.92% | 2,800 | 32億9500万 | -3.09% | 7.89 | 0.35 |
| 2015 |
| 12/30 | 659 | 659 | 653 | 653 | -0.61% | 400 | 32億6500万 | -4.11% | 7.82 | 0.35 |
| 12/29 | 657 | 657 | 643 | 657 | +0.92% | 3,600 | 32億8500万 | -3.81% | 7.87 | 0.35 |
| 12/28 | 641 | 651 | 641 | 651 | +1.72% | 1,500 | 32億5500万 | -4.69% | 7.8 | 0.35 |
| 12/25 | 639 | 648 | 636 | 640 | -1.39% | 5,800 | 32億 | -6.57% | 7.67 | 0.34 |
| 12/24 | 643 | 649 | 637 | 649 | +0.93% | 8,200 | 32億4500万 | -5.39% | 7.77 | 0.35 |
| 12/22 | 651 | 653 | 643 | 643 | -1.23% | 5,500 | 32億1500万 | -6.54% | 7.7 | 0.34 |
| 12/21 | 674 | 674 | 650 | 651 | -3.27% | 15,200 | 32億5500万 | -5.52% | 7.8 | 0.35 |
| 12/18 | 685 | 686 | 673 | 673 | -0.44% | 1,000 | 33億6500万 | -2.6% | 8.06 | 0.36 |
| 12/17 | 673 | 677 | 673 | 676 | +0.75% | 2,600 | 33億8000万 | -2.31% | 8.1 | 0.36 |
| 12/16 | 675 | 675 | 671 | 671 | +0.15% | 300 | 33億5500万 | -3.17% | 8.04 | 0.36 |
| 12/15 | 681 | 681 | 669 | 670 | -1.76% | 3,700 | 33億5000万 | -3.46% | 8.03 | 0.36 |
| 12/14 | 688 | 688 | 668 | 682 | -2.15% | 7,100 | 34億1000万 | -2.01% | 8.17 | 0.37 |
| 12/11 | 703 | 703 | 694 | 697 | 0% | 800 | 34億8500万 | 0% | 8.35 | 0.37 |
| 12/10 | 697 | 701 | 696 | 697 | 0% | 1,200 | 34億8500万 | 0% | 8.35 | 0.37 |
| 12/09 | 699 | 699 | 697 | 697 | -1.13% | 600 | 34億8500万 | 0% | 8.35 | 0.37 |
| 12/08 | 707 | 707 | 699 | 705 | +0.71% | 400 | 35億2500万 | +1.15% | 8.44 | 0.38 |
| 12/07 | 701 | 701 | 697 | 700 | 0% | 2,400 | 35億 | +0.57% | 8.38 | 0.37 |
| 12/04 | 710 | 710 | 690 | 700 | -1.69% | 2,100 | 35億 | +0.57% | 8.38 | 0.37 |
| 12/03 | 715 | 715 | 706 | 712 | +0.99% | 1,500 | 35億6000万 | +2.3% | 8.53 | 0.38 |
| 12/02 | 704 | 709 | 704 | 705 | +0.14% | 900 | 35億2500万 | +1.29% | 8.44 | 0.38 |
| 12/01 | 700 | 705 | 700 | 704 | +0.28% | 1,000 | 35億2000万 | +1% | 8.43 | 0.38 |
| 11/30 | 701 | 703 | 701 | 702 | +0.57% | 500 | 35億1000万 | +0.72% | 8.41 | 0.38 |
| 11/27 | 689 | 705 | 689 | 698 | -0.85% | 7,700 | 34億9000万 | 0% | 8.36 | 0.37 |
| 11/26 | 698 | 707 | 698 | 704 | +1.15% | 2,800 | 35億2000万 | +0.86% | 8.43 | 0.38 |
| 11/25 | 693 | 715 | 693 | 696 | +1.46% | 5,200 | 34億8000万 | -0.29% | 8.34 | 0.37 |
| 11/24 | 680 | 689 | 680 | 686 | +1.18% | 1,300 | 34億3000万 | -1.86% | 8.22 | 0.37 |
| 11/20 | 678 | 679 | 678 | 678 | -0.59% | 800 | 33億9000万 | -3.14% | 8.12 | 0.36 |
| 11/19 | 681 | 685 | 681 | 682 | +0.15% | 2,300 | 34億1000万 | -2.71% | 8.17 | 0.37 |
| 11/18 | 677 | 681 | 677 | 681 | +0.44% | 900 | 34億500万 | -2.99% | 8.16 | 0.36 |
| 11/17 | 675 | 684 | 675 | 678 | +0.44% | 1,000 | 33億9000万 | -3.69% | 8.12 | 0.36 |
| 11/16 | 680 | 686 | 674 | 675 | -3.02% | 11,100 | 33億7500万 | -4.39% | 8.08 | 0.36 |
| 11/13 | 704 | 704 | 695 | 696 | -0.14% | 2,300 | 34億8000万 | -1.56% | 8.34 | 0.37 |
| 11/12 | 702 | 704 | 697 | 697 | -0.71% | 1,900 | 34億8500万 | -1.55% | 8.35 | 0.37 |
| 11/11 | 696 | 703 | 696 | 702 | +0.29% | 1,600 | 35億1000万 | -0.85% | 8.41 | 0.38 |
| 11/10 | 700 | 704 | 691 | 700 | -2.78% | 16,300 | 35億 | -1.27% | 8.38 | 0.37 |
| 11/09 | 719 | 727 | 710 | 720 | +2.27% | 6,700 | 36億 | +1.55% | 8.62 | 0.39 |
| 11/06 | 708 | 708 | 694 | 704 | +0.43% | 2,100 | 35億2000万 | -0.85% | 8.43 | 0.38 |
| 11/05 | 710 | 710 | 701 | 701 | -0.28% | 1,500 | 35億500万 | -1.41% | 8.4 | 0.38 |
| 11/04 | 702 | 716 | 697 | 703 | +1.01% | 1,700 | 35億1500万 | -1.13% | 8.42 | 0.38 |
| 11/02 | 693 | 696 | 692 | 696 | +0.87% | 500 | 34億8000万 | -2.25% | 8.34 | 0.37 |
| 10/30 | 699 | 700 | 683 | 690 | -1.29% | 8,600 | 34億5000万 | -3.23% | 8.26 | 0.37 |
| 10/29 | 700 | 710 | 693 | 699 | -0.14% | 6,900 | 34億9500万 | -2.37% | 8.37 | 0.37 |
