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 | 489 | 497 | 483 | 485 | -0.61% | 1,557,000 | 2478億8515万 | -6.37% | 8.15 | 0.37 |
| 03/30 | 507 | 509 | 486 | 488 | -3.75% | 1,354,000 | 2494億1846万 | -5.97% | 8.2 | 0.37 |
| 03/29 | 509 | 512 | 500 | 507 | -0.98% | 760,000 | 2591億2942万 | -2.5% | 8.51 | 0.39 |
| 03/28 | 508 | 514 | 505 | 512 | +1.39% | 749,000 | 2616億8494万 | -1.54% | 8.6 | 0.39 |
| 03/25 | 500 | 508 | 491 | 505 | +0.8% | 1,382,000 | 2581億722万 | -2.88% | 8.48 | 0.39 |
| 03/24 | 520 | 523 | 500 | 501 | -4.02% | 1,646,000 | 2560億6280万 | -3.65% | 8.41 | 0.38 |
| 03/23 | 526 | 531 | 520 | 522 | -0.38% | 965,000 | 2667億9598万 | +0.19% | 8.77 | 0.4 |
| 03/22 | 516 | 527 | 515 | 524 | +1.95% | 1,459,000 | 2678億1818万 | +0.77% | 8.8 | 0.4 |
| 03/18 | 519 | 528 | 504 | 514 | -1.53% | 1,583,000 | 2627億715万 | -1.15% | 8.63 | 0.39 |
| 03/17 | 521 | 537 | 515 | 522 | +0.58% | 1,155,000 | 2667億9598万 | +0.77% | 8.77 | 0.4 |
| 03/16 | 531 | 538 | 518 | 519 | -3.53% | 1,111,000 | 2652億6267万 | +0.39% | 8.72 | 0.4 |
| 03/15 | 535 | 543 | 529 | 538 | +0.19% | 1,688,000 | 2749億7363万 | +4.06% | 9.04 | 0.41 |
| 03/14 | 540 | 549 | 532 | 537 | +0.94% | 1,721,000 | 2744億6253万 | +3.67% | 9.02 | 0.41 |
| 03/11 | 512 | 534 | 511 | 532 | +2.9% | 2,512,000 | 2719億701万 | +2.5% | 8.93 | 0.41 |
| 03/10 | 516 | 521 | 510 | 517 | +0.78% | 1,897,000 | 2642億4046万 | -0.58% | 8.68 | 0.4 |
| 03/09 | 522 | 525 | 512 | 513 | -3.21% | 1,992,000 | 2621億9604万 | -1.72% | 8.62 | 0.39 |
| 03/08 | 537 | 544 | 522 | 530 | -2.21% | 2,187,000 | 2708億8480万 | +0.76% | 8.9 | 0.41 |
| 03/07 | 531 | 547 | 530 | 542 | +2.07% | 2,087,000 | 2770億1804万 | +2.46% | 9.1 | 0.42 |
| 03/04 | 530 | 533 | 522 | 531 | -1.12% | 2,974,000 | 2713億9591万 | -0.56% | 8.92 | 0.41 |
| 03/03 | 522 | 544 | 522 | 537 | +2.87% | 1,919,000 | 2744億6253万 | -0.56% | 9.02 | 0.41 |
| 03/02 | 522 | 531 | 517 | 522 | +1.56% | 2,317,000 | 2667億9598万 | -4.22% | 8.77 | 0.4 |
| 03/01 | 516 | 522 | 505 | 514 | -0.77% | 1,739,000 | 2627億715万 | -6.55% | 8.63 | 0.39 |
| 02/29 | 520 | 533 | 518 | 518 | +1.37% | 2,086,000 | 2647億5156万 | -6.67% | 8.7 | 0.4 |
| 02/26 | 521 | 524 | 511 | 511 | -0.78% | 971,000 | 2611億7384万 | -8.91% | 8.58 | 0.39 |
| 02/25 | 510 | 522 | 510 | 515 | +0.98% | 1,141,000 | 2632億1825万 | -9.01% | 8.65 | 0.39 |
| 02/24 | 501 | 517 | 501 | 510 | -0.2% | 1,751,000 | 2606億6273万 | -10.68% | 8.56 | 0.39 |
| 02/23 | 508 | 519 | 508 | 511 | +1.39% | 2,001,000 | 2611億7384万 | -11.44% | 8.58 | 0.39 |
| 02/22 | 502 | 510 | 497 | 504 | -0.79% | 1,147,000 | 2575億9611万 | -13.7% | 8.46 | 0.39 |
| 02/19 | 513 | 515 | 503 | 508 | -1.74% | 1,684,000 | 2596億4053万 | -14.04% | 8.53 | 0.39 |
| 02/18 | 523 | 524 | 514 | 517 | +0.78% | 1,483,000 | 2642億4046万 | -13.55% | 8.68 | 0.4 |
| 02/17 | 511 | 529 | 505 | 513 | +0.39% | 1,794,000 | 2621億9604万 | -15.21% | 8.62 | 0.39 |
| 02/16 | 510 | 525 | 501 | 511 | -0.58% | 1,722,000 | 2611億7384万 | -16.5% | 8.58 | 0.39 |
| 02/15 | 502 | 521 | 497 | 514 | +9.36% | 2,088,000 | 2627億715万 | -17.1% | 8.63 | 0.39 |
| 02/12 | 472 | 489 | 465 | 470 | -4.67% | 3,308,000 | 2402億1860万 | -25.16% | 7.89 | 0.36 |
| 02/10 | 521 | 526 | 489 | 493 | -5.37% | 2,477,000 | 2519億7398万 | -22.85% | 8.28 | 0.38 |
| 02/09 | 540 | 540 | 513 | 521 | -6.46% | 1,788,000 | 2662億8487万 | -19.72% | 8.75 | 0.4 |
| 02/08 | 545 | 563 | 544 | 557 | +0.36% | 1,303,000 | 2846億8459万 | -15.22% | 9.35 | 0.43 |
| 02/05 | 559 | 574 | 547 | 555 | -2.12% | 1,532,000 | 2836億6239万 | -16.42% | 9.32 | 0.43 |
| 02/04 | 570 | 582 | 564 | 567 | -1.39% | 1,686,000 | 2897億9563万 | -15.63% | 9.52 | 0.43 |
| 02/03 | 600 | 600 | 570 | 575 | -4.64% | 2,191,000 | 2938億8446万 | -15.19% | 9.66 | 0.44 |
| 02/02 | 603 | 617 | 594 | 603 | -0.82% | 1,752,000 | 3081億9535万 | -11.84% | 10.13 | 0.46 |
| 02/01 | 656 | 659 | 605 | 608 | -8.71% | 2,412,000 | 3107億5087万 | -11.76% | 10.21 | 0.47 |
| 01/29 | 676 | 692 | 635 | 666 | -0.45% | 2,175,000 | 3403億9487万 | -4.03% | 11.18 | 0.51 |
| 01/28 | 672 | 682 | 664 | 669 | -0.45% | 1,252,000 | 3419億2818万 | -3.88% | 11.24 | 0.51 |
| 01/27 | 656 | 673 | 656 | 672 | +5.33% | 1,394,000 | 3434億6149万 | -3.72% | 11.29 | 0.51 |
| 01/26 | 650 | 650 | 631 | 638 | -3.48% | 1,027,000 | 3260億8397万 | -8.99% | 10.71 | 0.49 |
| 01/25 | 666 | 667 | 653 | 661 | +0.76% | 796,000 | 3378億3935万 | -6.11% | 11.1 | 0.51 |
| 01/22 | 644 | 657 | 636 | 656 | +5.13% | 1,049,000 | 3352億8383万 | -7.08% | 11.02 | 0.5 |
| 01/21 | 648 | 659 | 624 | 624 | -3.85% | 1,077,000 | 3189億2852万 | -11.86% | 10.48 | 0.48 |
| 01/20 | 670 | 670 | 648 | 649 | -3.85% | 1,105,000 | 3317億611万 | -8.85% | 10.9 | 0.5 |
| 01/19 | 673 | 683 | 664 | 675 | 0% | 1,152,000 | 3449億9480万 | -5.59% | 11.34 | 0.52 |
| 01/18 | 677 | 679 | 664 | 675 | -1.75% | 857,000 | 3449億9480万 | -5.99% | 11.34 | 0.52 |
| 01/15 | 693 | 699 | 680 | 687 | +0.59% | 1,356,000 | 3511億2804万 | -4.58% | 11.54 | 0.53 |
| 01/14 | 680 | 686 | 667 | 683 | -1.59% | 1,137,000 | 3490億8362万 | -5.4% | 11.47 | 0.52 |
| 01/13 | 685 | 697 | 681 | 694 | +2.81% | 974,000 | 3547億576万 | -4.28% | 11.65 | 0.53 |
| 01/12 | 691 | 696 | 675 | 675 | -4.66% | 1,888,000 | 3449億9480万 | -7.15% | 11.34 | 0.52 |
| 01/08 | 719 | 725 | 705 | 708 | -2.07% | 1,151,000 | 3618億6121万 | -3.01% | 11.89 | 0.54 |
| 01/07 | 732 | 740 | 722 | 723 | -1.36% | 1,330,000 | 3695億2776万 | -1.09% | 12.14 | 0.55 |
| 01/06 | 742 | 745 | 728 | 733 | -1.08% | 1,336,000 | 3746億3880万 | +0.14% | 12.31 | 0.56 |
| 01/05 | 726 | 745 | 723 | 741 | +2.07% | 1,220,000 | 3787億2762万 | +1.09% | 12.44 | 0.57 |
| 01/04 | 739 | 747 | 722 | 726 | -2.55% | 1,084,000 | 3710億6107万 | -0.95% | 12.19 | 0.56 |
| 2015 |
| 12/30 | 748 | 753 | 743 | 745 | -0.27% | 710,000 | 3807億7204万 | +1.36% | 12.53 | 0.57 |
| 12/29 | 726 | 749 | 722 | 747 | +2.89% | 827,000 | 3817億9424万 | +1.49% | 12.56 | 0.57 |
| 12/28 | 713 | 729 | 713 | 726 | +1.54% | 697,000 | 3710億6107万 | -1.63% | 12.21 | 0.56 |
| 12/25 | 722 | 724 | 712 | 715 | -1.52% | 366,000 | 3654億3893万 | -3.38% | 12.02 | 0.55 |
| 12/24 | 732 | 737 | 725 | 726 | 0% | 579,000 | 3710億6107万 | -2.29% | 12.21 | 0.56 |
| 12/22 | 722 | 729 | 717 | 726 | +0.69% | 929,000 | 3710億6107万 | -2.55% | 12.21 | 0.56 |
| 12/21 | 722 | 726 | 708 | 721 | -0.28% | 1,287,000 | 3685億555万 | -3.48% | 12.12 | 0.55 |
| 12/18 | 735 | 755 | 723 | 723 | -1.77% | 2,076,000 | 3695億2776万 | -3.6% | 12.16 | 0.55 |
| 12/17 | 740 | 746 | 735 | 736 | +1.38% | 1,540,000 | 3761億7211万 | -2.26% | 12.38 | 0.56 |
| 12/16 | 710 | 729 | 710 | 726 | +3.13% | 2,003,000 | 3710億6107万 | -3.97% | 12.21 | 0.56 |
| 12/15 | 718 | 720 | 704 | 704 | -1.95% | 1,295,000 | 3598億1680万 | -7.25% | 11.84 | 0.54 |
| 12/14 | 714 | 718 | 703 | 718 | -0.69% | 1,237,000 | 3669億7224万 | -5.9% | 12.07 | 0.55 |
| 12/11 | 721 | 734 | 721 | 723 | -0.41% | 1,688,000 | 3695億2776万 | -5.74% | 12.16 | 0.55 |
| 12/10 | 729 | 734 | 723 | 726 | -1.36% | 1,651,000 | 3710億6107万 | -5.71% | 12.21 | 0.56 |
| 12/09 | 733 | 745 | 732 | 736 | +0.14% | 1,261,000 | 3761億7211万 | -4.79% | 12.38 | 0.56 |
| 12/08 | 743 | 748 | 732 | 735 | -1.08% | 1,267,000 | 3756億6100万 | -5.28% | 12.36 | 0.56 |
| 12/07 | 744 | 756 | 743 | 743 | +0.68% | 1,633,000 | 3797億4983万 | -4.62% | 12.49 | 0.57 |
| 12/04 | 734 | 739 | 728 | 738 | -1.07% | 1,294,000 | 3771億9431万 | -5.75% | 12.41 | 0.57 |
| 12/03 | 748 | 750 | 743 | 746 | -0.27% | 1,473,000 | 3812億8314万 | -5.09% | 12.54 | 0.57 |
| 12/02 | 745 | 755 | 744 | 748 | +0.4% | 1,039,000 | 3823億535万 | -5.2% | 12.58 | 0.57 |
| 12/01 | 744 | 747 | 740 | 745 | 0% | 1,484,000 | 3807億7204万 | -5.93% | 12.53 | 0.57 |
| 11/30 | 751 | 752 | 740 | 745 | -1.06% | 1,983,000 | 3807億7204万 | -6.41% | 12.53 | 0.57 |
| 11/27 | 759 | 761 | 750 | 753 | -0.79% | 1,007,000 | 3848億6086万 | -5.76% | 12.66 | 0.58 |
| 11/26 | 764 | 769 | 756 | 759 | -0.52% | 879,000 | 3879億2748万 | -5.36% | 12.76 | 0.58 |
| 11/25 | 774 | 774 | 760 | 763 | -1.93% | 1,110,000 | 3899億7190万 | -5.1% | 12.83 | 0.59 |
| 11/24 | 787 | 788 | 774 | 778 | -1.27% | 1,188,000 | 3976億3845万 | -3.35% | 13.08 | 0.6 |
| 11/20 | 783 | 789 | 775 | 788 | +0.77% | 1,365,000 | 4027億4948万 | -2.35% | 13.25 | 0.6 |
| 11/19 | 788 | 789 | 779 | 782 | +0.39% | 1,324,000 | 3996億8286万 | -3.22% | 13.15 | 0.6 |
| 11/18 | 786 | 789 | 777 | 779 | +0.13% | 1,103,000 | 3981億4955万 | -3.59% | 13.1 | 0.6 |
| 11/17 | 787 | 790 | 774 | 778 | 0% | 1,311,000 | 3976億3845万 | -3.95% | 13.08 | 0.6 |
| 11/16 | 787 | 787 | 772 | 778 | -1.64% | 1,079,000 | 3976億3845万 | -4.19% | 13.08 | 0.6 |
| 11/13 | 790 | 797 | 783 | 791 | -1% | 1,081,000 | 4042億8279万 | -2.83% | 13.3 | 0.61 |
| 11/12 | 806 | 811 | 798 | 799 | -0.99% | 1,299,000 | 4083億7162万 | -2.08% | 13.44 | 0.61 |
| 11/11 | 804 | 815 | 798 | 807 | 0% | 1,615,000 | 4124億6045万 | -1.34% | 13.57 | 0.62 |
| 11/10 | 814 | 823 | 801 | 807 | -1.22% | 1,499,000 | 4124億6045万 | -1.47% | 13.57 | 0.62 |
| 11/09 | 820 | 832 | 813 | 817 | +0.62% | 1,368,000 | 4175億7148万 | -0.49% | 13.74 | 0.63 |
| 11/06 | 809 | 815 | 801 | 812 | +1% | 998,000 | 4150億1596万 | -1.22% | 13.65 | 0.62 |
| 11/05 | 799 | 809 | 796 | 804 | +0.88% | 890,000 | 4109億2714万 | -2.31% | 13.52 | 0.62 |
| 11/04 | 813 | 813 | 795 | 797 | -0.13% | 907,000 | 4073億4941万 | -3.28% | 13.4 | 0.61 |
