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 | 479 | 485 | 477 | 480 | -0.21% | 3,731,800 | 5716億8048万 | -0.62% | 23.13 | 3.1 |
| 03/30 | 485 | 486 | 479 | 481 | -1.43% | 3,196,000 | 5728億7148万 | -0.41% | 23.18 | 3.11 |
| 03/29 | 480 | 488 | 479 | 488 | +0.62% | 3,011,300 | 5812億848万 | +0.83% | 23.52 | 3.15 |
| 03/28 | 484 | 487 | 477 | 485 | +1.25% | 2,914,600 | 5776億3548万 | +0.41% | 23.37 | 3.14 |
| 03/25 | 471 | 481 | 468 | 479 | +1.27% | 2,108,800 | 5704億8947万 | -0.83% | 23.08 | 3.1 |
| 03/24 | 482 | 483 | 472 | 473 | -2.27% | 2,909,900 | 5633億4347万 | -2.27% | 22.79 | 3.06 |
| 03/23 | 473 | 488 | 472 | 484 | +3.2% | 4,921,100 | 5764億4448万 | +0.21% | 23.32 | 3.13 |
| 03/22 | 467 | 472 | 461 | 469 | +1.74% | 3,369,200 | 5585億7946万 | -2.9% | 22.6 | 3.03 |
| 03/18 | 465 | 470 | 454 | 461 | -2.12% | 5,762,900 | 5490億5146万 | -4.55% | 22.21 | 2.98 |
| 03/17 | 471 | 479 | 469 | 471 | -0.21% | 4,535,700 | 5609億6147万 | -2.08% | 22.7 | 3.04 |
| 03/16 | 482 | 486 | 470 | 472 | -2.88% | 4,810,900 | 5621億5247万 | -1.67% | 22.74 | 3.05 |
| 03/15 | 485 | 491 | 481 | 486 | -0.21% | 4,726,900 | 5788億2648万 | +1.46% | 23.42 | 3.14 |
| 03/14 | 488 | 496 | 483 | 487 | +0.21% | 4,589,900 | 5800億1748万 | +1.67% | 23.47 | 3.15 |
| 03/11 | 476 | 490 | 475 | 486 | +1.25% | 4,507,900 | 5788億2648万 | +1.67% | 23.42 | 3.14 |
| 03/10 | 478 | 483 | 475 | 480 | +1.27% | 3,105,100 | 5716億8048万 | +0.42% | 23.13 | 3.1 |
| 03/09 | 484 | 485 | 473 | 474 | -2.87% | 3,761,400 | 5645億3447万 | -1.04% | 22.84 | 3.06 |
| 03/08 | 494 | 496 | 483 | 488 | -2.4% | 5,627,300 | 5812億848万 | +1.88% | 23.52 | 3.15 |
| 03/07 | 496 | 502 | 491 | 500 | +0.4% | 5,199,500 | 5955億50万 | +4.38% | 24.09 | 3.23 |
| 03/04 | 499 | 504 | 494 | 498 | +0.2% | 4,649,300 | 5931億1849万 | +3.97% | 24 | 3.22 |
| 03/03 | 489 | 501 | 488 | 497 | +1.84% | 5,981,700 | 5919億2749万 | +3.97% | 23.95 | 3.21 |
| 03/02 | 494 | 495 | 482 | 488 | +0.41% | 5,155,500 | 5812億848万 | +2.31% | 23.52 | 3.15 |
| 03/01 | 478 | 489 | 478 | 486 | +0.83% | 3,389,300 | 5788億2648万 | +2.1% | 23.42 | 3.14 |
| 02/29 | 491 | 496 | 480 | 482 | -1.63% | 5,596,800 | 5740億6248万 | +1.26% | 23.23 | 3.12 |
| 02/26 | 505 | 512 | 488 | 490 | -1.41% | 5,735,700 | 5835億9049万 | +3.16% | 23.61 | 3.17 |
| 02/25 | 484 | 500 | 484 | 497 | +2.69% | 4,433,000 | 5919億2749万 | +5.07% | 23.95 | 3.21 |
| 02/24 | 479 | 490 | 475 | 484 | -0.21% | 3,758,200 | 5764億4448万 | +2.54% | 23.32 | 3.13 |
| 02/23 | 486 | 488 | 480 | 485 | +0.41% | 3,986,300 | 5776億3548万 | +2.75% | 23.37 | 3.14 |
| 02/22 | 481 | 488 | 471 | 483 | -0.62% | 5,133,500 | 5752億5348万 | +2.55% | 23.27 | 3.12 |
| 02/19 | 484 | 489 | 477 | 486 | +0.41% | 4,624,300 | 5788億2648万 | +3.18% | 23.42 | 3.14 |
| 02/18 | 482 | 490 | 480 | 484 | +3.42% | 6,218,300 | 5764億4448万 | +2.76% | 23.32 | 3.13 |
| 02/17 | 467 | 482 | 463 | 468 | -0.64% | 6,035,800 | 5573億8846万 | -0.64% | 22.55 | 3.03 |
| 02/16 | 459 | 480 | 457 | 471 | +1.73% | 6,332,500 | 5609億6147万 | -0.21% | 22.7 | 3.04 |
| 02/15 | 449 | 466 | 445 | 463 | +8.43% | 6,701,400 | 5514億3346万 | -2.11% | 22.31 | 2.99 |
| 02/12 | 405 | 442 | 404 | 427 | 0% | 14,881,000 | 5085億5742万 | -10.11% | 20.58 | 2.76 |
| 02/10 | 460 | 468 | 421 | 427 | -7.78% | 9,670,900 | 5085億5742万 | -10.67% | 20.58 | 2.76 |
| 02/09 | 468 | 474 | 459 | 463 | -4.14% | 7,603,400 | 5514億3346万 | -3.94% | 22.31 | 2.99 |
| 02/08 | 461 | 488 | 461 | 483 | +2.99% | 5,074,000 | 5752億5348万 | -0.21% | 23.27 | 3.12 |
| 02/05 | 475 | 484 | 458 | 469 | -2.9% | 6,721,700 | 5585億7946万 | -3.5% | 22.6 | 3.03 |
| 02/04 | 488 | 495 | 479 | 483 | -1.83% | 6,067,500 | 5752億5348万 | -1.23% | 23.27 | 3.12 |
| 02/03 | 491 | 498 | 487 | 492 | +0.41% | 7,406,500 | 5859億7249万 | +0.2% | 23.71 | 3.18 |
| 02/02 | 476 | 500 | 476 | 490 | +2.94% | 7,672,600 | 5835億9049万 | -0.2% | 23.61 | 3.17 |
| 02/01 | 512 | 513 | 473 | 476 | -6.3% | 8,024,700 | 5669億1647万 | -3.45% | 22.94 | 3.08 |
| 01/29 | 481 | 511 | 464 | 508 | +7.17% | 11,595,800 | 6050億2850万 | +2.83% | 24.48 | 3.28 |
| 01/28 | 476 | 483 | 471 | 474 | 0% | 3,160,300 | 5645億3447万 | -4.24% | 22.84 | 3.06 |
| 01/27 | 472 | 478 | 468 | 474 | +2.82% | 3,145,800 | 5645億3447万 | -4.63% | 22.84 | 3.06 |
| 01/26 | 467 | 467 | 459 | 461 | -2.74% | 3,147,500 | 5490億5146万 | -7.62% | 22.21 | 2.98 |
| 01/25 | 475 | 477 | 469 | 474 | +1.94% | 3,532,500 | 5645億3447万 | -5.58% | 22.84 | 3.06 |
| 01/22 | 458 | 466 | 450 | 465 | +4.26% | 3,408,200 | 5538億1546万 | -7.55% | 22.41 | 3.01 |
| 01/21 | 456 | 465 | 446 | 446 | -2.83% | 5,555,500 | 5311億8644万 | -11.68% | 21.49 | 2.88 |
| 01/20 | 476 | 478 | 456 | 459 | -3.97% | 4,162,300 | 5466億6945万 | -9.65% | 22.12 | 2.97 |
| 01/19 | 480 | 484 | 473 | 478 | -0.21% | 3,907,300 | 5692億9847万 | -6.46% | 23.03 | 3.09 |
| 01/18 | 468 | 483 | 467 | 479 | +0.63% | 4,917,200 | 5704億8947万 | -6.63% | 23.08 | 3.1 |
| 01/15 | 488 | 489 | 473 | 476 | -1.45% | 4,098,200 | 5669億1647万 | -7.57% | 22.94 | 3.08 |
| 01/14 | 484 | 485 | 463 | 483 | -2.23% | 7,215,800 | 5752億5348万 | -6.58% | 23.27 | 3.12 |
| 01/13 | 488 | 499 | 487 | 494 | +2.07% | 4,595,200 | 5883億5449万 | -4.63% | 23.8 | 3.19 |
| 01/12 | 495 | 498 | 484 | 484 | -3.2% | 3,590,500 | 5764億4448万 | -6.92% | 23.32 | 3.13 |
| 01/08 | 500 | 509 | 498 | 500 | -1.19% | 4,218,400 | 5955億50万 | -4.21% | 24.09 | 3.23 |
| 01/07 | 515 | 523 | 505 | 506 | -2.32% | 3,682,700 | 6026億4650万 | -3.25% | 24.38 | 3.27 |
| 01/06 | 524 | 527 | 514 | 518 | -0.58% | 3,251,600 | 6169億3851万 | -1.33% | 24.96 | 3.35 |
| 01/05 | 519 | 527 | 517 | 521 | +0.39% | 2,730,400 | 6205億1152万 | -0.95% | 25.11 | 3.37 |
| 01/04 | 524 | 531 | 519 | 519 | -2.63% | 2,929,500 | 6181億2951万 | -1.7% | 25.01 | 3.36 |
| 2015 |
| 12/30 | 533 | 538 | 531 | 533 | -0.19% | 2,199,100 | 6348億353万 | +0.76% | 25.68 | 3.45 |
| 12/29 | 519 | 535 | 517 | 534 | +2.89% | 2,399,900 | 6359億9453万 | +0.56% | 25.73 | 3.45 |
| 12/28 | 518 | 521 | 516 | 519 | +0.78% | 1,715,400 | 6181億2951万 | -2.44% | 25.01 | 3.36 |
| 12/25 | 513 | 516 | 510 | 515 | -0.39% | 1,967,500 | 6133億6551万 | -3.56% | 24.82 | 3.33 |
| 12/24 | 520 | 523 | 515 | 517 | -0.58% | 2,203,600 | 6157億4751万 | -3.54% | 24.91 | 3.34 |
| 12/22 | 521 | 524 | 517 | 520 | -0.38% | 2,873,300 | 6193億2052万 | -3.17% | 25.06 | 3.36 |
| 12/21 | 517 | 522 | 510 | 522 | 0% | 3,631,400 | 6217億252万 | -3.15% | 25.15 | 3.37 |
| 12/18 | 532 | 540 | 522 | 522 | -2.25% | 4,263,700 | 6217億252万 | -3.33% | 25.15 | 3.37 |
| 12/17 | 532 | 536 | 528 | 534 | +1.91% | 3,211,400 | 6359億9453万 | -1.48% | 25.73 | 3.45 |
| 12/16 | 517 | 525 | 516 | 524 | +2.54% | 2,671,700 | 6240億8452万 | -3.5% | 25.25 | 3.39 |
| 12/15 | 522 | 523 | 510 | 511 | -1.35% | 2,767,100 | 6086億151万 | -6.24% | 24.62 | 3.3 |
| 12/14 | 512 | 519 | 509 | 518 | -0.38% | 3,300,800 | 6169億3851万 | -5.13% | 24.96 | 3.35 |
| 12/11 | 521 | 525 | 520 | 520 | -0.95% | 4,592,500 | 6193億2052万 | -4.94% | 25.06 | 3.36 |
| 12/10 | 521 | 529 | 521 | 525 | +0.19% | 3,541,900 | 6252億7552万 | -4.2% | 25.3 | 3.39 |
| 12/09 | 524 | 532 | 522 | 524 | 0% | 3,168,700 | 6240億8452万 | -4.38% | 25.25 | 3.39 |
| 12/08 | 530 | 532 | 524 | 524 | -1.13% | 3,595,600 | 6240億8452万 | -4.55% | 25.25 | 3.39 |
| 12/07 | 533 | 538 | 529 | 530 | +0.57% | 2,701,500 | 6312億3053万 | -3.64% | 25.54 | 3.43 |
| 12/04 | 522 | 529 | 522 | 527 | -0.75% | 3,530,800 | 6276億5752万 | -4.36% | 25.39 | 3.41 |
| 12/03 | 536 | 538 | 530 | 531 | -0.75% | 2,852,800 | 6324億2153万 | -3.8% | 25.59 | 3.43 |
| 12/02 | 533 | 543 | 530 | 535 | -0.56% | 3,665,000 | 6371億8553万 | -3.25% | 25.78 | 3.46 |
| 12/01 | 538 | 541 | 535 | 538 | -0.19% | 3,466,800 | 6407億5853万 | -2.71% | 25.92 | 3.48 |
| 11/30 | 545 | 547 | 538 | 539 | -2% | 3,592,800 | 6419億4953万 | -2.53% | 25.97 | 3.48 |
| 11/27 | 556 | 556 | 548 | 550 | -1.79% | 2,402,100 | 6550億5055万 | -0.54% | 26.5 | 3.56 |
| 11/26 | 560 | 562 | 558 | 560 | +0.18% | 1,232,800 | 6669億6056万 | +1.27% | 26.98 | 3.62 |
| 11/25 | 564 | 564 | 558 | 559 | -1.24% | 1,751,300 | 6657億6955万 | +1.27% | 26.94 | 3.61 |
| 11/24 | 566 | 567 | 562 | 566 | +0.53% | 2,580,000 | 6741億656万 | +2.54% | 27.27 | 3.66 |
| 11/20 | 563 | 565 | 560 | 563 | -0.71% | 2,989,100 | 6705億3356万 | +2.18% | 27.13 | 3.64 |
| 11/19 | 566 | 568 | 563 | 567 | +0.89% | 2,895,300 | 6752億9756万 | +3.28% | 27.32 | 3.67 |
| 11/18 | 563 | 565 | 560 | 562 | +1.08% | 2,707,300 | 6693億4256万 | +2.74% | 27.08 | 3.63 |
| 11/17 | 564 | 565 | 555 | 556 | 0% | 2,921,400 | 6621億9655万 | +2.02% | 26.79 | 3.59 |
| 11/16 | 550 | 560 | 546 | 556 | -1.07% | 3,228,400 | 6621億9655万 | +2.39% | 26.79 | 3.59 |
| 11/13 | 559 | 565 | 557 | 562 | -0.53% | 3,345,200 | 6693億4256万 | +3.88% | 27.08 | 3.63 |
| 11/12 | 565 | 568 | 561 | 565 | -0.18% | 1,909,500 | 6729億1556万 | +4.82% | 27.23 | 3.65 |
| 11/11 | 559 | 567 | 559 | 566 | +1.25% | 3,071,800 | 6741億656万 | +5.6% | 27.27 | 3.66 |
| 11/10 | 554 | 566 | 552 | 559 | +0.54% | 5,047,300 | 6657億6955万 | +4.68% | 26.94 | 3.61 |
| 11/09 | 555 | 559 | 552 | 556 | +2.02% | 5,344,700 | 6621億9655万 | +4.51% | 26.79 | 3.59 |
| 11/06 | 544 | 551 | 540 | 545 | +1.3% | 4,420,500 | 6490億9554万 | +2.83% | 26.26 | 3.52 |
| 11/05 | 532 | 541 | 530 | 538 | +1.32% | 3,437,300 | 6407億5853万 | +1.7% | 25.92 | 3.48 |
| 11/04 | 545 | 546 | 531 | 531 | -1.67% | 4,025,800 | 6324億2153万 | +0.57% | 25.59 | 3.43 |
