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 | 386 | 394 | 384 | 386 | +1.58% | 3,483,000 | 2957億6550万 | -4.69% | 8.99 | 0.47 |
| 03/30 | 391 | 392 | 379 | 380 | -3.31% | 2,547,000 | 2911億6811万 | -6.17% | 8.85 | 0.47 |
| 03/29 | 390 | 395 | 386 | 393 | -1.01% | 3,139,000 | 3011億2912万 | -2.96% | 9.15 | 0.48 |
| 03/28 | 396 | 399 | 391 | 397 | +0.51% | 3,574,000 | 3041億9405万 | -1.98% | 9.25 | 0.49 |
| 03/25 | 397 | 398 | 392 | 395 | -0.25% | 2,335,000 | 3026億6159万 | -2.47% | 9.2 | 0.48 |
| 03/24 | 410 | 411 | 394 | 396 | -3.65% | 2,996,000 | 3034億2782万 | -2.22% | 9.22 | 0.48 |
| 03/23 | 416 | 417 | 409 | 411 | -0.72% | 1,308,000 | 3149億2130万 | +1.48% | 9.57 | 0.5 |
| 03/22 | 413 | 419 | 409 | 414 | +0.49% | 2,023,000 | 3172億1999万 | +2.48% | 9.64 | 0.51 |
| 03/18 | 410 | 417 | 404 | 412 | 0% | 3,005,000 | 3156億8753万 | +1.98% | 9.6 | 0.5 |
| 03/17 | 418 | 422 | 408 | 412 | -0.48% | 2,342,000 | 3156億8753万 | +2.49% | 9.6 | 0.5 |
| 03/16 | 420 | 421 | 413 | 414 | -2.59% | 1,976,000 | 3172億1999万 | +3.24% | 9.64 | 0.51 |
| 03/15 | 425 | 430 | 420 | 425 | 0% | 2,788,000 | 3256億4854万 | +5.99% | 9.9 | 0.52 |
| 03/14 | 418 | 431 | 418 | 425 | +2.66% | 2,942,000 | 3256億4854万 | +5.99% | 9.9 | 0.52 |
| 03/11 | 405 | 418 | 404 | 414 | +1.47% | 3,394,000 | 3172億1999万 | +3.24% | 9.64 | 0.51 |
| 03/10 | 406 | 411 | 403 | 408 | +0.99% | 2,322,000 | 3126億2260万 | +1.24% | 9.5 | 0.5 |
| 03/09 | 407 | 409 | 398 | 404 | -1.94% | 2,858,000 | 3095億5767万 | 0% | 9.41 | 0.49 |
| 03/08 | 421 | 429 | 408 | 412 | -2.6% | 2,736,000 | 3156億8753万 | +1.48% | 9.6 | 0.5 |
| 03/07 | 418 | 426 | 417 | 423 | +1.44% | 1,831,000 | 3241億1608万 | +3.68% | 9.85 | 0.52 |
| 03/04 | 411 | 418 | 409 | 417 | +1.46% | 4,487,000 | 3195億1869万 | +1.46% | 9.71 | 0.51 |
| 03/03 | 399 | 412 | 399 | 411 | +3.01% | 4,586,000 | 3149億2130万 | -0.72% | 9.57 | 0.5 |
| 03/02 | 400 | 402 | 392 | 399 | +1.27% | 3,521,000 | 3057億2651万 | -4.32% | 9.29 | 0.49 |
| 03/01 | 392 | 398 | 389 | 394 | +0.77% | 2,352,000 | 3018億9535万 | -6.41% | 9.18 | 0.48 |
| 02/29 | 400 | 406 | 391 | 391 | -0.76% | 1,949,000 | 2995億9666万 | -8% | 9.11 | 0.48 |
| 02/26 | 400 | 403 | 392 | 394 | -0.76% | 1,909,000 | 3018億9535万 | -8.16% | 9.18 | 0.48 |
| 02/25 | 391 | 398 | 391 | 397 | +1.53% | 1,790,000 | 3041億9405万 | -8.1% | 9.25 | 0.49 |
| 02/24 | 381 | 399 | 381 | 391 | +0.77% | 2,273,000 | 2995億9666万 | -10.11% | 9.11 | 0.48 |
| 02/23 | 388 | 395 | 386 | 388 | +0.78% | 1,895,000 | 2972億9796万 | -11.82% | 9.04 | 0.48 |
| 02/22 | 389 | 390 | 382 | 385 | -2.04% | 2,059,000 | 2949億9927万 | -13.29% | 8.97 | 0.47 |
| 02/19 | 397 | 399 | 389 | 393 | -1.5% | 2,167,000 | 3011億2912万 | -12.67% | 9.15 | 0.48 |
| 02/18 | 404 | 408 | 394 | 399 | +0.76% | 2,606,000 | 3057億2651万 | -12.31% | 9.29 | 0.49 |
| 02/17 | 395 | 404 | 391 | 396 | +1.02% | 3,002,000 | 3034億2782万 | -13.73% | 9.22 | 0.48 |
| 02/16 | 394 | 402 | 386 | 392 | -2% | 3,616,000 | 3003億6289万 | -15.52% | 9.13 | 0.48 |
| 02/15 | 390 | 405 | 384 | 400 | +8.4% | 4,334,000 | 3064億9275万 | -14.89% | 9.32 | 0.49 |
| 02/12 | 369 | 382 | 368 | 369 | -3.4% | 5,784,000 | 2827億3956万 | -22.32% | 8.6 | 0.45 |
| 02/10 | 402 | 408 | 380 | 382 | -5.45% | 4,590,000 | 2927億57万 | -20.91% | 8.9 | 0.47 |
| 02/09 | 408 | 409 | 400 | 404 | -7.34% | 3,904,000 | 3095億5767万 | -17.55% | 9.41 | 0.49 |
| 02/08 | 431 | 440 | 427 | 436 | -0.23% | 2,671,000 | 3340億7709万 | -12.1% | 10.16 | 0.53 |
| 02/05 | 436 | 445 | 429 | 437 | -1.35% | 2,238,000 | 3348億4332万 | -12.77% | 10.18 | 0.54 |
| 02/04 | 441 | 453 | 437 | 443 | -0.45% | 4,503,000 | 3394億4072万 | -12.62% | 10.32 | 0.54 |
| 02/03 | 457 | 460 | 443 | 445 | -3.68% | 2,904,000 | 3409億7318万 | -13.09% | 10.37 | 0.54 |
| 02/02 | 468 | 474 | 460 | 462 | +0.43% | 3,571,000 | 3539億9912万 | -10.29% | 10.76 | 0.57 |
| 02/01 | 477 | 477 | 455 | 460 | -4.96% | 2,790,000 | 3524億6666万 | -11.37% | 10.71 | 0.56 |
| 01/29 | 498 | 505 | 456 | 484 | -1.83% | 5,317,000 | 3708億5622万 | -7.46% | 11.27 | 0.59 |
| 01/28 | 498 | 501 | 492 | 493 | -1.6% | 1,842,000 | 3777億5231万 | -6.1% | 11.48 | 0.6 |
| 01/27 | 494 | 503 | 491 | 501 | +4.16% | 2,965,000 | 3838億8216万 | -4.93% | 11.67 | 0.61 |
| 01/26 | 486 | 487 | 475 | 481 | -2.63% | 1,916,000 | 3685億5753万 | -9.07% | 11.2 | 0.59 |
| 01/25 | 500 | 500 | 490 | 494 | 0% | 2,370,000 | 3785億1854万 | -7.14% | 11.51 | 0.6 |
| 01/22 | 484 | 496 | 477 | 494 | +6.01% | 3,422,000 | 3785億1854万 | -7.49% | 11.51 | 0.6 |
| 01/21 | 486 | 493 | 466 | 466 | -3.72% | 4,468,000 | 3570億6405万 | -13.06% | 10.85 | 0.57 |
| 01/20 | 501 | 502 | 483 | 484 | -4.16% | 2,668,000 | 3708億5622万 | -10.2% | 11.27 | 0.59 |
| 01/19 | 509 | 513 | 500 | 505 | -0.2% | 1,846,000 | 3869億4709万 | -6.83% | 11.76 | 0.62 |
| 01/18 | 506 | 509 | 500 | 506 | -1.94% | 1,919,000 | 3877億1332万 | -6.99% | 11.79 | 0.62 |
| 01/15 | 524 | 524 | 509 | 516 | +0.19% | 1,861,000 | 3953億7564万 | -5.49% | 12.02 | 0.63 |
| 01/14 | 509 | 518 | 503 | 515 | -1.34% | 2,083,000 | 3946億941万 | -6.02% | 12 | 0.63 |
| 01/13 | 516 | 528 | 516 | 522 | +1.36% | 2,239,000 | 3999億7303万 | -5.09% | 12.16 | 0.64 |
| 01/12 | 522 | 525 | 515 | 515 | -3.2% | 2,027,000 | 3946億941万 | -6.7% | 12 | 0.63 |
| 01/08 | 538 | 544 | 531 | 532 | -1.48% | 2,427,000 | 4076億3535万 | -3.97% | 12.39 | 0.65 |
| 01/07 | 550 | 555 | 539 | 540 | -1.82% | 1,971,000 | 4137億6521万 | -2.88% | 12.58 | 0.66 |
| 01/06 | 557 | 560 | 543 | 550 | -1.26% | 1,667,000 | 4214億2753万 | -1.26% | 12.81 | 0.67 |
| 01/05 | 552 | 561 | 550 | 557 | +0.36% | 1,906,000 | 4267億9115万 | -0.18% | 12.97 | 0.68 |
| 01/04 | 565 | 572 | 554 | 555 | -3.48% | 1,953,000 | 4252億5869万 | -0.89% | 12.93 | 0.68 |
| 2015 |
| 12/30 | 577 | 579 | 571 | 575 | 0% | 1,434,000 | 4405億8332万 | +2.5% | 13.39 | 0.69 |
| 12/29 | 561 | 579 | 557 | 575 | +2.5% | 2,156,000 | 4405億8332万 | +2.13% | 13.39 | 0.69 |
| 12/28 | 548 | 563 | 546 | 561 | +3.13% | 2,353,000 | 4298億5608万 | -0.53% | 13.07 | 0.67 |
| 12/25 | 553 | 554 | 541 | 544 | -0.73% | 1,357,000 | 4168億3014万 | -3.89% | 12.67 | 0.65 |
| 12/24 | 555 | 559 | 548 | 548 | -0.36% | 1,718,000 | 4198億9506万 | -3.69% | 12.76 | 0.65 |
| 12/22 | 545 | 553 | 543 | 550 | +1.29% | 2,312,000 | 4214億2753万 | -3.85% | 12.81 | 0.66 |
| 12/21 | 539 | 546 | 535 | 543 | -0.18% | 2,067,000 | 4160億6390万 | -5.4% | 12.65 | 0.65 |
| 12/18 | 557 | 564 | 544 | 544 | -2.51% | 3,347,000 | 4168億3014万 | -5.72% | 12.67 | 0.65 |
| 12/17 | 558 | 562 | 554 | 558 | +1.27% | 2,602,000 | 4275億5738万 | -3.79% | 13 | 0.67 |
| 12/16 | 550 | 555 | 548 | 551 | +2.42% | 2,497,000 | 4221億9376万 | -5.49% | 12.83 | 0.66 |
| 12/15 | 546 | 548 | 538 | 538 | -1.82% | 2,836,000 | 4122億3274万 | -8.19% | 12.53 | 0.64 |
| 12/14 | 538 | 550 | 538 | 548 | -0.72% | 2,508,000 | 4198億9506万 | -6.8% | 12.76 | 0.65 |
| 12/11 | 549 | 558 | 549 | 552 | 0% | 4,116,000 | 4229億5999万 | -6.44% | 12.86 | 0.66 |
| 12/10 | 557 | 560 | 550 | 552 | -0.9% | 2,126,000 | 4229億5999万 | -6.6% | 12.86 | 0.66 |
| 12/09 | 557 | 565 | 557 | 557 | -0.18% | 1,769,000 | 4267億9115万 | -5.91% | 12.97 | 0.66 |
| 12/08 | 564 | 569 | 556 | 558 | -1.41% | 2,092,000 | 4275億5738万 | -6.22% | 13 | 0.67 |
| 12/07 | 567 | 579 | 565 | 566 | +0.71% | 1,995,000 | 4336億8724万 | -5.35% | 13.18 | 0.67 |
| 12/04 | 561 | 566 | 559 | 562 | -0.71% | 2,291,000 | 4306億2231万 | -6.33% | 13.09 | 0.67 |
| 12/03 | 569 | 569 | 562 | 566 | -0.35% | 2,376,000 | 4336億8724万 | -5.98% | 13.18 | 0.67 |
| 12/02 | 569 | 575 | 568 | 568 | -0.7% | 3,864,000 | 4352億1970万 | -6.12% | 13.23 | 0.68 |
| 12/01 | 570 | 572 | 563 | 572 | +0.18% | 2,921,000 | 4382億8463万 | -5.92% | 13.32 | 0.68 |
| 11/30 | 586 | 587 | 571 | 571 | -2.89% | 2,892,000 | 4375億1840万 | -6.55% | 13.3 | 0.68 |
| 11/27 | 593 | 597 | 586 | 588 | -0.51% | 2,405,000 | 4505億4434万 | -4.08% | 13.7 | 0.7 |
| 11/26 | 593 | 597 | 591 | 591 | -0.51% | 1,869,000 | 4528億4303万 | -3.9% | 13.77 | 0.7 |
| 11/25 | 605 | 605 | 592 | 594 | -2.14% | 1,570,000 | 4551億4173万 | -3.57% | 13.84 | 0.71 |
| 11/24 | 611 | 611 | 602 | 607 | -0.65% | 1,934,000 | 4651億274万 | -1.62% | 14.14 | 0.72 |
| 11/20 | 614 | 614 | 606 | 611 | -0.49% | 1,651,000 | 4681億6767万 | -0.97% | 14.23 | 0.73 |
| 11/19 | 620 | 622 | 612 | 614 | +0.16% | 2,211,000 | 4704億6637万 | -0.49% | 14.3 | 0.73 |
| 11/18 | 621 | 623 | 613 | 613 | -0.33% | 1,377,000 | 4697億13万 | -0.65% | 14.28 | 0.73 |
| 11/17 | 621 | 623 | 609 | 615 | 0% | 2,134,000 | 4712億3260万 | -0.32% | 14.33 | 0.73 |
| 11/16 | 610 | 621 | 608 | 615 | -0.49% | 1,167,000 | 4712億3260万 | -0.32% | 14.33 | 0.73 |
| 11/13 | 621 | 622 | 613 | 618 | -1.12% | 1,846,000 | 4735億3129万 | +0.16% | 14.39 | 0.74 |
| 11/12 | 628 | 634 | 624 | 625 | -0.79% | 1,815,000 | 4788億9492万 | +1.13% | 14.56 | 0.75 |
| 11/11 | 617 | 630 | 613 | 630 | +1.78% | 2,958,000 | 4827億2608万 | +2.11% | 14.67 | 0.75 |
| 11/10 | 610 | 625 | 604 | 619 | +4.56% | 4,983,000 | 4742億9753万 | +0.32% | 14.42 | 0.74 |
| 11/09 | 594 | 600 | 588 | 592 | +0.34% | 2,501,000 | 4536億927万 | -4.05% | 13.79 | 0.71 |
| 11/06 | 588 | 592 | 578 | 590 | +0.85% | 2,635,000 | 4520億7680万 | -4.53% | 13.74 | 0.7 |
| 11/05 | 583 | 592 | 581 | 585 | +0.34% | 3,832,000 | 4482億4564万 | -5.65% | 13.63 | 0.7 |
| 11/04 | 617 | 620 | 580 | 583 | -4.58% | 5,461,000 | 4467億1318万 | -6.12% | 13.58 | 0.69 |
