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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 558 | 574 | 541 | 543 | -3.64% | 28,400 | 269億6798万 | -3.47% | 14.02 | 0.45 |
| 03/30 | 572 | 576 | 563 | 563 | -1.66% | 23,200 | 279億8704万 | +0.54% | 14.55 | 0.47 |
| 03/29 | 574 | 578 | 561 | 573 | -1.04% | 28,000 | 284億5929万 | +2.6% | 14.8 | 0.47 |
| 03/28 | 583 | 583 | 564 | 579 | +0.52% | 51,000 | 287億5756万 | +4.23% | 14.95 | 0.48 |
| 03/25 | 573 | 585 | 567 | 576 | +0.96% | 28,000 | 286億843万 | +4.07% | 14.87 | 0.48 |
| 03/24 | 581 | 584 | 570 | 570 | -2.73% | 39,200 | 283億3502万 | +3.45% | 14.73 | 0.47 |
| 03/23 | 594 | 599 | 583 | 586 | -1.01% | 26,200 | 291億3039万 | +6.74% | 15.14 | 0.48 |
| 03/22 | 586 | 599 | 580 | 592 | +3.32% | 61,200 | 294億2865万 | +8.42% | 15.3 | 0.49 |
| 03/18 | 578 | 584 | 554 | 573 | -1.63% | 76,400 | 284億8415万 | +5.33% | 14.81 | 0.47 |
| 03/17 | 585 | 599 | 576 | 583 | -0.17% | 42,400 | 289億5640万 | +7.87% | 15.05 | 0.48 |
| 03/16 | 581 | 604 | 581 | 584 | -0.26% | 23,800 | 290億611万 | +8.46% | 15.08 | 0.48 |
| 03/15 | 587 | 613 | 580 | 585 | -0.43% | 46,400 | 290億8068万 | +9.14% | 15.12 | 0.48 |
| 03/14 | 578 | 605 | 570 | 588 | +2.53% | 60,200 | 292億495万 | +9.81% | 15.18 | 0.49 |
| 03/11 | 565 | 585 | 558 | 573 | +0.97% | 74,600 | 284億8415万 | +7.1% | 14.81 | 0.47 |
| 03/10 | 560 | 574 | 559 | 568 | +3.09% | 32,800 | 282億1074万 | +6.07% | 14.67 | 0.47 |
| 03/09 | 541 | 585 | 540 | 551 | +0.82% | 32,400 | 273億6566万 | +2.9% | 14.23 | 0.46 |
| 03/08 | 544 | 570 | 535 | 546 | +0.09% | 44,200 | 271億4196万 | +1.68% | 14.11 | 0.45 |
| 03/07 | 554 | 577 | 543 | 546 | -1.18% | 50,000 | 271億1711万 | +1.21% | 14.1 | 0.45 |
| 03/04 | 554 | 559 | 540 | 552 | -0.27% | 38,600 | 274億4023万 | +2.03% | 14.27 | 0.46 |
| 03/03 | 548 | 562 | 545 | 554 | +0.91% | 29,800 | 275億1479万 | +1.93% | 14.3 | 0.46 |
| 03/02 | 542 | 559 | 542 | 549 | +3.59% | 27,800 | 272億6624万 | +0.64% | 14.18 | 0.45 |
| 03/01 | 528 | 540 | 519 | 530 | 0% | 33,200 | 263億2174万 | -3.2% | 13.68 | 0.44 |
| 02/29 | 541 | 544 | 529 | 530 | -0.56% | 50,000 | 263億2174万 | -3.73% | 13.68 | 0.44 |
| 02/26 | 525 | 538 | 525 | 533 | +2.5% | 36,600 | 264億7087万 | -3.53% | 13.76 | 0.44 |
| 02/25 | 506 | 527 | 506 | 520 | +3.38% | 37,400 | 258億2463万 | -6.23% | 13.43 | 0.43 |
| 02/24 | 506 | 511 | 501 | 503 | -1.18% | 46,600 | 249億7955万 | -9.78% | 12.99 | 0.42 |
| 02/23 | 514 | 523 | 503 | 509 | -1.26% | 34,200 | 252億7782万 | -9.36% | 13.14 | 0.42 |
| 02/22 | 527 | 527 | 507 | 515 | -0.19% | 34,800 | 256億94万 | -8.85% | 13.31 | 0.43 |
| 02/19 | 523 | 529 | 511 | 516 | -3.01% | 28,600 | 256億5065万 | -9.31% | 13.34 | 0.43 |
| 02/18 | 522 | 544 | 516 | 532 | +4.72% | 57,600 | 264億4602万 | -7.16% | 13.75 | 0.44 |
| 02/17 | 528 | 543 | 503 | 508 | -3.88% | 60,200 | 252億5296万 | -11.96% | 13.13 | 0.42 |
| 02/16 | 523 | 543 | 523 | 529 | +0.96% | 66,600 | 262億7203万 | -9.04% | 13.66 | 0.44 |
| 02/15 | 510 | 528 | 510 | 524 | +6.73% | 29,600 | 260億2348万 | -10.51% | 13.53 | 0.43 |
| 02/12 | 510 | 523 | 490 | 491 | -6.39% | 70,200 | 243億8303万 | -16.72% | 12.68 | 0.41 |
| 02/10 | 532 | 541 | 520 | 524 | -1.41% | 44,800 | 260億4833万 | -11.93% | 13.54 | 0.43 |
| 02/09 | 550 | 555 | 530 | 532 | -6.67% | 42,800 | 264億2116万 | -11.42% | 13.74 | 0.44 |
| 02/08 | 563 | 574 | 555 | 570 | -0.96% | 35,400 | 283億1016万 | -5.87% | 14.72 | 0.47 |
| 02/05 | 556 | 582 | 556 | 575 | +1.95% | 44,200 | 285億8357万 | -5.43% | 14.86 | 0.48 |
| 02/04 | 570 | 573 | 563 | 564 | -2.67% | 20,600 | 280億3675万 | -7.69% | 14.58 | 0.47 |
| 02/03 | 589 | 595 | 571 | 580 | -2.19% | 46,800 | 288億727万 | -5.77% | 14.98 | 0.48 |
| 02/02 | 593 | 597 | 587 | 593 | -1.41% | 50,800 | 294億5351万 | -3.97% | 15.31 | 0.49 |
| 02/01 | 591 | 608 | 591 | 601 | -1.31% | 61,400 | 298億7605万 | -2.75% | 15.53 | 0.5 |
| 01/29 | 598 | 613 | 597 | 609 | +1.84% | 64,400 | 302億7373万 | -1.77% | 15.74 | 0.5 |
| 01/28 | 602 | 608 | 596 | 598 | -0.25% | 50,400 | 297億2691万 | -3.7% | 15.45 | 0.49 |
| 01/27 | 596 | 602 | 596 | 600 | +1.87% | 32,200 | 298億148万 | -3.77% | 15.49 | 0.5 |
| 01/26 | 589 | 597 | 586 | 589 | -2.24% | 30,600 | 292億5466万 | -5.84% | 15.21 | 0.49 |
| 01/25 | 613 | 613 | 600 | 602 | +0.33% | 48,800 | 299億2576万 | -4.14% | 15.56 | 0.5 |
| 01/22 | 590 | 601 | 590 | 600 | +3.54% | 71,200 | 298億2633万 | -4.61% | 15.51 | 0.5 |
| 01/21 | 592 | 599 | 580 | 580 | -2.11% | 77,400 | 288億727万 | -8.16% | 14.98 | 0.48 |
| 01/20 | 604 | 604 | 592 | 592 | -1.91% | 48,400 | 294億2865万 | -6.62% | 15.3 | 0.49 |
| 01/19 | 608 | 613 | 602 | 604 | -0.74% | 56,600 | 300億32万 | -5.11% | 15.6 | 0.5 |
| 01/18 | 610 | 612 | 604 | 608 | -1.7% | 62,200 | 302億2402万 | -4.55% | 15.71 | 0.5 |
| 01/15 | 625 | 632 | 617 | 619 | -0.08% | 187,800 | 307億4598万 | -3.21% | 15.98 | 0.51 |
| 01/14 | 613 | 635 | 613 | 619 | -0.24% | 144,400 | 307億7084万 | -3.28% | 16 | 0.51 |
| 01/13 | 616 | 623 | 616 | 621 | +0.98% | 27,400 | 308億4540万 | -3.2% | 16.04 | 0.51 |
| 01/12 | 617 | 627 | 611 | 615 | -1.36% | 65,600 | 305億4714万 | -4.28% | 15.88 | 0.51 |
| 01/08 | 629 | 633 | 622 | 623 | -1.74% | 68,800 | 309億6968万 | -3.26% | 16.1 | 0.52 |
| 01/07 | 637 | 640 | 628 | 634 | -0.94% | 43,400 | 315億1649万 | -1.71% | 16.38 | 0.52 |
| 01/06 | 651 | 651 | 638 | 640 | -0.54% | 36,200 | 318億1476万 | -0.78% | 16.54 | 0.53 |
| 01/05 | 642 | 649 | 636 | 644 | +0.23% | 28,600 | 319億8874万 | -0.23% | 16.63 | 0.53 |
| 01/04 | 651 | 653 | 641 | 642 | -2.28% | 56,200 | 319億1418万 | -0.47% | 16.59 | 0.53 |
| 2015 |
| 12/30 | 648 | 660 | 648 | 657 | +0.61% | 18,800 | 326億5984万 | +1.7% | 17.1 | 0.55 |
| 12/29 | 647 | 657 | 646 | 653 | +0.93% | 14,200 | 324億6099万 | +1.08% | 17 | 0.54 |
| 12/28 | 633 | 650 | 633 | 647 | +2.54% | 13,600 | 321億6273万 | 0% | 16.84 | 0.54 |
| 12/25 | 645 | 645 | 625 | 631 | 0% | 39,400 | 313億6736万 | -2.77% | 16.43 | 0.53 |
| 12/24 | 645 | 654 | 630 | 631 | -2.09% | 49,000 | 313億6736万 | -3.07% | 16.43 | 0.53 |
| 12/22 | 644 | 660 | 641 | 645 | 0% | 75,400 | 320億3845万 | -1.3% | 16.78 | 0.54 |
| 12/21 | 640 | 647 | 635 | 645 | -0.08% | 86,800 | 320億3845万 | -1.3% | 16.78 | 0.54 |
| 12/18 | 648 | 651 | 644 | 645 | -0.69% | 65,000 | 320億6331万 | -1.38% | 16.79 | 0.54 |
| 12/17 | 657 | 657 | 648 | 650 | +0.15% | 42,200 | 322億8701万 | -0.84% | 16.91 | 0.54 |
| 12/16 | 652 | 655 | 646 | 649 | +0.31% | 43,600 | 322億3730万 | -1.14% | 16.88 | 0.54 |
| 12/15 | 644 | 653 | 641 | 647 | +0.47% | 65,200 | 321億3788万 | -1.45% | 16.83 | 0.54 |
| 12/14 | 634 | 645 | 634 | 644 | -0.77% | 60,000 | 319億8874万 | -2.05% | 16.75 | 0.54 |
| 12/11 | 635 | 650 | 635 | 649 | +2.29% | 96,600 | 322億3730万 | -1.29% | 16.88 | 0.54 |
| 12/10 | 636 | 639 | 632 | 634 | -1.48% | 47,600 | 315億1649万 | -3.35% | 16.51 | 0.53 |
| 12/09 | 643 | 646 | 640 | 644 | -0.62% | 57,400 | 319億8874万 | -1.91% | 16.75 | 0.54 |
| 12/08 | 648 | 655 | 646 | 648 | -0.15% | 67,600 | 321億8759万 | -1.15% | 16.86 | 0.54 |
| 12/07 | 647 | 657 | 646 | 649 | +0.46% | 67,600 | 322億3730万 | -1.14% | 16.88 | 0.54 |
| 12/04 | 648 | 650 | 642 | 646 | -1.45% | 69,000 | 320億8817万 | -1.75% | 16.81 | 0.54 |
| 12/03 | 652 | 659 | 651 | 655 | +0.46% | 56,200 | 325億6042万 | -0.46% | 17.05 | 0.55 |
| 12/02 | 648 | 653 | 645 | 652 | +0.62% | 63,200 | 324億1128万 | -1.21% | 16.97 | 0.54 |
| 12/01 | 636 | 654 | 634 | 648 | +1.97% | 87,000 | 322億1244万 | -1.82% | 16.87 | 0.54 |
| 11/30 | 645 | 645 | 634 | 636 | -1.24% | 51,000 | 315億9106万 | -3.86% | 16.54 | 0.53 |
| 11/27 | 644 | 648 | 642 | 644 | 0% | 31,000 | 319億8874万 | -2.79% | 16.75 | 0.54 |
| 11/26 | 651 | 659 | 643 | 644 | -1.68% | 48,200 | 319億8874万 | -2.94% | 16.75 | 0.54 |
| 11/25 | 675 | 676 | 648 | 655 | -2.82% | 66,200 | 325億3556万 | -1.28% | 17.04 | 0.55 |
| 11/24 | 677 | 679 | 667 | 674 | -0.96% | 57,800 | 334億8006万 | +1.58% | 17.53 | 0.56 |
| 11/20 | 677 | 683 | 673 | 680 | 0% | 31,600 | 338億318万 | +2.72% | 17.7 | 0.57 |
| 11/19 | 673 | 696 | 673 | 680 | +0.15% | 59,400 | 338億318万 | +2.87% | 17.7 | 0.57 |
| 11/18 | 679 | 679 | 672 | 679 | +0.07% | 34,200 | 337億5347万 | +2.88% | 17.68 | 0.57 |
| 11/17 | 655 | 680 | 655 | 679 | +2.96% | 88,800 | 337億2861万 | +2.96% | 17.66 | 0.57 |
| 11/16 | 655 | 662 | 652 | 659 | -0.9% | 42,600 | 327億5926万 | +0.15% | 17.16 | 0.55 |
| 11/13 | 670 | 672 | 659 | 665 | -1.55% | 70,400 | 330億5752万 | +1.06% | 17.31 | 0.55 |
| 11/12 | 656 | 676 | 635 | 676 | +1.73% | 88,400 | 335億7948万 | +2.5% | 17.59 | 0.56 |
| 11/11 | 650 | 667 | 650 | 664 | +0.84% | 40,400 | 330億781万 | +0.76% | 17.29 | 0.55 |
| 11/10 | 647 | 660 | 646 | 659 | +0.3% | 55,000 | 327億3440万 | +0.08% | 17.14 | 0.55 |
| 11/09 | 646 | 659 | 643 | 657 | +1.63% | 69,000 | 326億3498万 | -0.08% | 17.09 | 0.55 |
| 11/06 | 643 | 649 | 642 | 646 | +0.54% | 30,800 | 321億1302万 | -1.52% | 16.82 | 0.54 |
| 11/05 | 635 | 646 | 635 | 643 | +1.34% | 66,600 | 319億3903万 | -1.91% | 16.73 | 0.54 |
| 11/04 | 617 | 634 | 617 | 634 | +3.85% | 99,000 | 315億1649万 | -3.21% | 16.51 | 0.53 |
