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 | 396 | 408 | 395 | 402 | +2.81% | 21,703,500 | 9342億9547万 | -1.95% | 5.07 | 0.51 |
| 03/30 | 407 | 408 | 390 | 391 | -3.93% | 17,337,900 | 9087億3017万 | -4.63% | 4.93 | 0.5 |
| 03/29 | 406 | 410 | 401 | 407 | -1.21% | 10,603,500 | 9459億1606万 | -0.73% | 5.14 | 0.52 |
| 03/28 | 406 | 412 | 405 | 412 | +2.23% | 13,553,900 | 9575億3665万 | +0.73% | 5.2 | 0.53 |
| 03/25 | 396 | 407 | 393 | 403 | +2.03% | 15,694,700 | 9366億1959万 | -1.47% | 5.09 | 0.51 |
| 03/24 | 408 | 408 | 395 | 395 | -3.42% | 21,625,800 | 9180億2664万 | -3.42% | 4.98 | 0.5 |
| 03/23 | 411 | 416 | 409 | 409 | -0.24% | 11,660,700 | 9505億6429万 | -0.24% | 5.16 | 0.52 |
| 03/22 | 409 | 415 | 406 | 410 | +0.24% | 12,954,700 | 9528億8841万 | 0% | 5.17 | 0.52 |
| 03/18 | 409 | 413 | 402 | 409 | -0.24% | 16,949,700 | 9505億6429万 | -0.24% | 5.16 | 0.52 |
| 03/17 | 415 | 420 | 408 | 410 | -0.49% | 17,434,400 | 9528億8841万 | +0.24% | 5.17 | 0.52 |
| 03/16 | 424 | 424 | 410 | 412 | -4.41% | 23,284,600 | 9575億3665万 | +0.98% | 5.2 | 0.53 |
| 03/15 | 435 | 435 | 426 | 431 | -1.15% | 20,394,600 | 1兆16億 | +5.64% | 5.44 | 0.55 |
| 03/14 | 433 | 436 | 430 | 436 | +2.59% | 21,801,600 | 1兆133億 | +6.6% | 5.5 | 0.56 |
| 03/11 | 402 | 426 | 402 | 425 | +4.17% | 21,609,600 | 9877億5018万 | +3.66% | 5.36 | 0.54 |
| 03/10 | 407 | 410 | 400 | 408 | +1.24% | 17,311,900 | 9482億4018万 | -0.73% | 5.15 | 0.52 |
| 03/09 | 409 | 411 | 403 | 403 | -2.66% | 15,619,000 | 9366億1959万 | -2.66% | 5.09 | 0.51 |
| 03/08 | 427 | 431 | 410 | 414 | -3.04% | 18,784,400 | 9621億8488万 | -0.72% | 5.22 | 0.53 |
| 03/07 | 429 | 432 | 424 | 427 | -0.7% | 13,292,400 | 9923億9842万 | +1.43% | 5.39 | 0.55 |
| 03/04 | 429 | 437 | 423 | 430 | +0.47% | 19,215,100 | 9993億7077万 | +0.94% | 5.43 | 0.55 |
| 03/03 | 405 | 432 | 403 | 428 | +7% | 29,972,000 | 9947億2254万 | -0.7% | 5.4 | 0.55 |
| 03/02 | 402 | 407 | 399 | 400 | +1.52% | 27,745,000 | 9296億4723万 | -8.47% | 5.05 | 0.51 |
| 03/01 | 395 | 400 | 389 | 394 | -0.25% | 15,556,700 | 9157億252万 | -11.06% | 4.97 | 0.5 |
| 02/29 | 402 | 405 | 393 | 395 | -0.75% | 17,921,900 | 9180億2664万 | -12.22% | 4.98 | 0.5 |
| 02/26 | 404 | 405 | 395 | 398 | -1% | 14,477,500 | 9249億9900万 | -12.72% | 5.02 | 0.51 |
| 02/25 | 399 | 403 | 396 | 402 | +0.75% | 17,797,100 | 9342億9547万 | -12.99% | 5.07 | 0.51 |
| 02/24 | 388 | 404 | 386 | 399 | +1.01% | 20,609,700 | 9273億2311万 | -14.56% | 5.03 | 0.51 |
| 02/23 | 398 | 402 | 393 | 395 | +1.28% | 18,614,400 | 9180億2664万 | -16.67% | 4.98 | 0.5 |
| 02/22 | 392 | 393 | 385 | 390 | -1.76% | 14,650,400 | 9064億605万 | -18.75% | 4.92 | 0.5 |
| 02/19 | 408 | 409 | 397 | 397 | -3.87% | 19,847,400 | 9226億7488万 | -18.48% | 5.01 | 0.51 |
| 02/18 | 413 | 417 | 404 | 413 | +1.98% | 17,056,500 | 9598億6077万 | -16.4% | 5.21 | 0.53 |
| 02/17 | 411 | 420 | 401 | 405 | -2.17% | 19,585,800 | 9412億6782万 | -19% | 5.11 | 0.52 |
| 02/16 | 409 | 423 | 402 | 414 | +0.98% | 17,666,900 | 9621億8488万 | -18.02% | 5.22 | 0.53 |
| 02/15 | 407 | 414 | 397 | 410 | +8.75% | 21,356,700 | 9528億8841万 | -19.77% | 5.17 | 0.52 |
| 02/12 | 374 | 393 | 369 | 377 | -4.56% | 25,414,200 | 8761億9252万 | -27.08% | 4.76 | 0.48 |
| 02/10 | 417 | 420 | 392 | 395 | -5.28% | 22,895,400 | 9180億2664万 | -24.76% | 4.98 | 0.5 |
| 02/09 | 430 | 430 | 413 | 417 | -7.95% | 23,100,600 | 9691億5724万 | -21.76% | 5.26 | 0.53 |
| 02/08 | 445 | 457 | 442 | 453 | 0% | 14,559,400 | 1兆528億 | -15.96% | 5.72 | 0.58 |
| 02/05 | 452 | 461 | 448 | 453 | -3.41% | 22,681,300 | 1兆528億 | -16.88% | 5.72 | 0.58 |
| 02/04 | 461 | 481 | 458 | 469 | +0.64% | 16,313,000 | 1兆900億 | -14.88% | 5.92 | 0.6 |
| 02/03 | 480 | 480 | 463 | 466 | -4.12% | 24,824,200 | 1兆830億 | -16.04% | 5.88 | 0.6 |
| 02/02 | 488 | 502 | 483 | 486 | -3.57% | 37,003,300 | 1兆1295億 | -13.06% | 6.13 | 0.62 |
| 02/01 | 530 | 530 | 500 | 504 | -8.03% | 26,619,600 | 1兆1713億 | -10.48% | 6.36 | 0.64 |
| 01/29 | 571 | 583 | 497 | 548 | -4.86% | 32,828,200 | 1兆2736億 | -3.18% | 6.91 | 0.7 |
| 01/28 | 571 | 581 | 567 | 576 | +0.52% | 11,747,400 | 1兆3386億 | +1.41% | 7.27 | 0.74 |
| 01/27 | 559 | 574 | 558 | 573 | +4.18% | 16,909,700 | 1兆3317億 | +0.88% | 7.23 | 0.73 |
| 01/26 | 552 | 553 | 543 | 550 | -2.31% | 10,575,700 | 1兆2782億 | -3.34% | 6.94 | 0.7 |
| 01/25 | 564 | 566 | 557 | 563 | +1.26% | 9,309,100 | 1兆3084億 | -1.23% | 7.1 | 0.72 |
| 01/22 | 546 | 558 | 539 | 556 | +5.1% | 12,207,200 | 1兆2922億 | -2.63% | 7.02 | 0.71 |
| 01/21 | 544 | 553 | 529 | 529 | -2.76% | 11,318,500 | 1兆2294億 | -7.52% | 6.68 | 0.68 |
| 01/20 | 559 | 560 | 542 | 544 | -2.33% | 9,587,100 | 1兆2643億 | -5.39% | 6.86 | 0.69 |
| 01/19 | 560 | 565 | 549 | 557 | -1.07% | 9,725,900 | 1兆2945億 | -3.47% | 7.03 | 0.71 |
| 01/18 | 558 | 568 | 553 | 563 | -0.53% | 16,346,000 | 1兆3084億 | -2.76% | 7.1 | 0.72 |
| 01/15 | 570 | 572 | 561 | 566 | +2.17% | 19,447,500 | 1兆3154億 | -2.41% | 7.14 | 0.72 |
| 01/14 | 545 | 555 | 540 | 554 | -1.25% | 12,527,400 | 1兆2875億 | -4.81% | 6.99 | 0.71 |
| 01/13 | 550 | 563 | 548 | 561 | +3.89% | 12,882,400 | 1兆3038億 | -3.94% | 7.08 | 0.72 |
| 01/12 | 555 | 560 | 540 | 540 | -4.42% | 18,074,200 | 1兆2550億 | -7.85% | 6.81 | 0.69 |
| 01/08 | 560 | 578 | 559 | 565 | -0.18% | 15,892,900 | 1兆3131億 | -4.07% | 7.13 | 0.72 |
| 01/07 | 575 | 577 | 563 | 566 | -1.57% | 12,013,100 | 1兆3154億 | -4.23% | 7.14 | 0.72 |
| 01/06 | 590 | 592 | 571 | 575 | -1.88% | 9,194,800 | 1兆3363億 | -3.04% | 7.26 | 0.73 |
| 01/05 | 580 | 590 | 580 | 586 | +0.51% | 6,471,500 | 1兆3619億 | -1.35% | 7.39 | 0.75 |
| 01/04 | 584 | 595 | 579 | 583 | -1.35% | 7,313,200 | 1兆3549億 | -2.18% | 7.36 | 0.74 |
| 2015 |
| 12/30 | 592 | 598 | 587 | 591 | -0.17% | 5,383,000 | 1兆3735億 | -1.01% | 7.46 | 0.75 |
| 12/29 | 579 | 593 | 579 | 592 | +1.89% | 6,873,100 | 1兆3758億 | -1.17% | 7.47 | 0.76 |
| 12/28 | 577 | 583 | 575 | 581 | +1.57% | 5,431,700 | 1兆3503億 | -3.17% | 7.33 | 0.74 |
| 12/25 | 578 | 578 | 569 | 572 | -1.55% | 8,062,300 | 1兆3293億 | -4.98% | 7.22 | 0.73 |
| 12/24 | 584 | 590 | 581 | 581 | -0.51% | 8,076,800 | 1兆3503億 | -3.81% | 7.33 | 0.74 |
| 12/22 | 585 | 592 | 582 | 584 | 0% | 7,339,900 | 1兆3572億 | -3.47% | 7.37 | 0.75 |
| 12/21 | 579 | 587 | 572 | 584 | +0.17% | 8,694,100 | 1兆3572億 | -3.79% | 7.37 | 0.75 |
| 12/18 | 596 | 607 | 583 | 583 | -2.18% | 12,468,800 | 1兆3549億 | -4.11% | 7.35 | 0.74 |
| 12/17 | 598 | 601 | 591 | 596 | +1.19% | 13,106,800 | 1兆3851億 | -2.3% | 7.52 | 0.76 |
| 12/16 | 574 | 593 | 574 | 589 | +2.79% | 13,983,100 | 1兆3689億 | -3.92% | 7.43 | 0.75 |
| 12/15 | 585 | 587 | 570 | 573 | -2.55% | 15,627,000 | 1兆3317億 | -6.98% | 7.23 | 0.73 |
| 12/14 | 583 | 590 | 583 | 588 | -0.84% | 10,127,500 | 1兆3665億 | -5.01% | 7.42 | 0.75 |
| 12/11 | 589 | 597 | 588 | 593 | -0.34% | 13,987,200 | 1兆3782億 | -4.51% | 7.48 | 0.76 |
| 12/10 | 600 | 605 | 593 | 595 | -1.33% | 10,032,000 | 1兆3828億 | -4.49% | 7.51 | 0.76 |
| 12/09 | 602 | 608 | 600 | 603 | -0.5% | 8,587,300 | 1兆4014億 | -3.52% | 7.61 | 0.77 |
| 12/08 | 611 | 615 | 603 | 606 | -1.14% | 8,471,900 | 1兆4084億 | -3.19% | 7.65 | 0.77 |
| 12/07 | 615 | 621 | 610 | 613 | +0.99% | 10,143,400 | 1兆4246億 | -2.23% | 7.73 | 0.78 |
| 12/04 | 605 | 608 | 601 | 607 | -1.46% | 10,573,000 | 1兆4107億 | -3.5% | 7.66 | 0.78 |
| 12/03 | 612 | 617 | 610 | 616 | +0.65% | 8,744,600 | 1兆4316億 | -2.22% | 7.77 | 0.79 |
| 12/02 | 612 | 618 | 609 | 612 | 0% | 7,653,900 | 1兆4223億 | -3.01% | 7.72 | 0.78 |
| 12/01 | 602 | 612 | 598 | 612 | +1.83% | 13,721,300 | 1兆4223億 | -3.16% | 7.72 | 0.78 |
| 11/30 | 617 | 618 | 601 | 601 | -3.06% | 17,724,900 | 1兆3967億 | -5.21% | 7.58 | 0.77 |
| 11/27 | 621 | 623 | 619 | 620 | -0.32% | 8,087,900 | 1兆4409億 | -2.36% | 7.82 | 0.79 |
| 11/26 | 621 | 624 | 618 | 622 | +0.32% | 6,623,600 | 1兆4456億 | -2.2% | 7.85 | 0.79 |
| 11/25 | 624 | 629 | 620 | 620 | -1.12% | 10,252,500 | 1兆4409億 | -2.52% | 7.82 | 0.79 |
| 11/24 | 623 | 628 | 619 | 627 | +0.16% | 10,667,900 | 1兆4572億 | -1.42% | 7.91 | 0.8 |
| 11/20 | 625 | 627 | 619 | 626 | -0.16% | 8,966,000 | 1兆4548億 | -1.57% | 7.9 | 0.8 |
| 11/19 | 624 | 633 | 623 | 627 | +1.13% | 14,553,800 | 1兆4572億 | -1.42% | 7.91 | 0.8 |
| 11/18 | 624 | 625 | 618 | 620 | +0.16% | 10,915,600 | 1兆4409億 | -2.52% | 7.82 | 0.79 |
| 11/17 | 625 | 625 | 618 | 619 | +0.16% | 10,561,200 | 1兆4386億 | -2.83% | 7.81 | 0.79 |
| 11/16 | 614 | 625 | 611 | 618 | -1.12% | 8,030,100 | 1兆4363億 | -3.13% | 7.8 | 0.79 |
| 11/13 | 616 | 629 | 614 | 625 | -0.16% | 17,685,300 | 1兆4525億 | -2.04% | 7.88 | 0.8 |
| 11/12 | 637 | 640 | 620 | 626 | -6.15% | 28,706,900 | 1兆4548億 | -2.03% | 7.9 | 0.8 |
| 11/11 | 657 | 668 | 655 | 667 | +1.21% | 7,781,600 | 1兆5501億 | +4.22% | 8.41 | 0.85 |
| 11/10 | 654 | 663 | 649 | 659 | 0% | 8,024,100 | 1兆5315億 | +3.29% | 8.31 | 0.84 |
| 11/09 | 650 | 664 | 648 | 659 | +2.49% | 11,008,400 | 1兆5315億 | +3.45% | 8.31 | 0.84 |
| 11/06 | 645 | 648 | 636 | 643 | +0.16% | 5,842,800 | 1兆4944億 | +1.1% | 8.11 | 0.82 |
| 11/05 | 633 | 645 | 632 | 642 | +1.74% | 6,947,600 | 1兆4920億 | +1.26% | 8.1 | 0.82 |
| 11/04 | 636 | 642 | 630 | 631 | +0.16% | 8,005,600 | 1兆4665億 | -0.16% | 7.96 | 0.81 |
