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 | 499 | 504 | 492 | 494 | -0.2% | 1,878,000 | 4425億4207万 | -1.98% | 8.04 | 0.71 |
| 03/30 | 503 | 508 | 494 | 495 | -2.17% | 1,830,800 | 4434億3790万 | -1.79% | 8.06 | 0.71 |
| 03/29 | 500 | 508 | 500 | 506 | +1.61% | 1,992,700 | 4532億9208万 | +0.6% | 8.24 | 0.73 |
| 03/28 | 500 | 502 | 492 | 498 | 0% | 2,038,100 | 4461億2541万 | -0.8% | 8.11 | 0.72 |
| 03/25 | 492 | 500 | 491 | 498 | +1.01% | 1,639,200 | 4461億2541万 | -0.6% | 8.11 | 0.72 |
| 03/24 | 495 | 500 | 491 | 493 | -1.4% | 1,548,800 | 4416億4624万 | -1.6% | 8.02 | 0.71 |
| 03/23 | 507 | 511 | 498 | 500 | -1.96% | 1,777,400 | 4479億1708万 | 0% | 8.14 | 0.72 |
| 03/22 | 519 | 520 | 505 | 510 | +0.79% | 1,640,100 | 4568億7542万 | +2% | 8.3 | 0.74 |
| 03/18 | 511 | 513 | 500 | 506 | -1.94% | 3,710,700 | 4532億9208万 | +1.61% | 8.24 | 0.73 |
| 03/17 | 522 | 525 | 509 | 516 | 0% | 2,085,700 | 4622億5042万 | +4.03% | 8.4 | 0.74 |
| 03/16 | 513 | 523 | 509 | 516 | +0.19% | 2,124,900 | 4622億5042万 | +4.45% | 8.4 | 0.74 |
| 03/15 | 522 | 527 | 512 | 515 | -1.34% | 2,038,300 | 4613億5459万 | +4.46% | 8.38 | 0.74 |
| 03/14 | 520 | 525 | 514 | 522 | +1.95% | 1,908,400 | 4676億2543万 | +5.67% | 8.5 | 0.75 |
| 03/11 | 498 | 515 | 496 | 512 | +1.79% | 3,568,500 | 4586億6708万 | +3.43% | 8.33 | 0.74 |
| 03/10 | 503 | 509 | 496 | 503 | +1.41% | 2,332,300 | 4506億458万 | +1.21% | 8.19 | 0.73 |
| 03/09 | 503 | 507 | 490 | 496 | -2.36% | 2,943,000 | 4443億3374万 | -1% | 8.07 | 0.72 |
| 03/08 | 515 | 517 | 500 | 508 | -1.55% | 2,946,000 | 4550億8375万 | +0.59% | 8.27 | 0.73 |
| 03/07 | 523 | 528 | 516 | 516 | -1.34% | 1,679,300 | 4622億5042万 | +1.38% | 8.4 | 0.74 |
| 03/04 | 518 | 526 | 512 | 523 | +1.36% | 2,804,500 | 4685億2126万 | +2.15% | 8.51 | 0.76 |
| 03/03 | 506 | 520 | 504 | 516 | +1.78% | 2,208,000 | 4622億5042万 | +0.39% | 8.4 | 0.74 |
| 03/02 | 505 | 512 | 496 | 507 | +3.68% | 2,499,000 | 4541億8791万 | -1.74% | 8.25 | 0.73 |
| 03/01 | 491 | 496 | 486 | 489 | +0.41% | 2,803,000 | 4380億6290万 | -5.6% | 7.96 | 0.71 |
| 02/29 | 499 | 507 | 487 | 487 | -0.81% | 3,838,900 | 4362億7123万 | -6.53% | 7.93 | 0.7 |
| 02/26 | 487 | 505 | 476 | 491 | -0.61% | 4,310,800 | 4398億5457万 | -6.12% | 7.99 | 0.71 |
| 02/25 | 481 | 500 | 481 | 494 | +3.78% | 3,041,800 | 4425億4207万 | -5.73% | 8.04 | 0.71 |
| 02/24 | 472 | 482 | 469 | 476 | 0% | 3,645,800 | 4264億1706万 | -9.51% | 7.75 | 0.69 |
| 02/23 | 489 | 489 | 474 | 476 | -1.04% | 2,982,100 | 4264億1706万 | -10.19% | 7.75 | 0.69 |
| 02/22 | 475 | 486 | 475 | 481 | -0.21% | 1,683,600 | 4308億9623万 | -9.76% | 7.83 | 0.69 |
| 02/19 | 486 | 489 | 481 | 482 | -1.43% | 2,662,800 | 4317億9206万 | -10.07% | 7.85 | 0.7 |
| 02/18 | 496 | 500 | 483 | 489 | +1.66% | 2,595,300 | 4380億6290万 | -9.28% | 7.96 | 0.71 |
| 02/17 | 477 | 491 | 472 | 481 | -0.62% | 3,876,800 | 4308億9623万 | -11.25% | 7.83 | 0.69 |
| 02/16 | 467 | 494 | 461 | 484 | +2.54% | 5,298,300 | 4335億8373万 | -11.19% | 7.88 | 0.7 |
| 02/15 | 459 | 475 | 454 | 472 | +7.52% | 4,803,900 | 4228億3372万 | -14.03% | 7.68 | 0.68 |
| 02/12 | 450 | 456 | 437 | 439 | -6.79% | 6,341,900 | 3932億7119万 | -20.61% | 7.15 | 0.63 |
| 02/10 | 501 | 507 | 464 | 471 | -6.73% | 4,448,600 | 4219億3788万 | -15.89% | 7.67 | 0.68 |
| 02/09 | 516 | 516 | 500 | 505 | -5.61% | 3,640,700 | 4523億9625万 | -10.62% | 8.22 | 0.73 |
| 02/08 | 526 | 541 | 525 | 535 | -0.19% | 3,860,400 | 4792億7127万 | -6.14% | 8.71 | 0.77 |
| 02/05 | 548 | 557 | 525 | 536 | -6.78% | 3,401,600 | 4801億6710万 | -6.46% | 8.72 | 0.77 |
| 02/04 | 571 | 592 | 567 | 575 | -1.71% | 2,716,000 | 5151億464万 | -0.35% | 9.36 | 0.83 |
| 02/03 | 593 | 597 | 580 | 585 | -4.57% | 1,918,400 | 5240億6298万 | +1.04% | 9.52 | 0.84 |
| 02/02 | 602 | 617 | 601 | 613 | +0.82% | 2,997,900 | 5491億4634万 | +5.69% | 9.98 | 0.89 |
| 02/01 | 606 | 610 | 596 | 608 | +2.88% | 2,307,300 | 5446億6716万 | +4.83% | 9.9 | 0.88 |
| 01/29 | 572 | 592 | 556 | 591 | +4.23% | 3,320,200 | 5294億3798万 | +1.72% | 9.62 | 0.85 |
| 01/28 | 569 | 575 | 559 | 567 | -0.18% | 2,440,600 | 5079億3796万 | -2.58% | 9.23 | 0.82 |
| 01/27 | 564 | 570 | 557 | 568 | +3.65% | 2,332,300 | 5088億3380万 | -2.74% | 9.25 | 0.82 |
| 01/26 | 553 | 555 | 544 | 548 | -2.32% | 1,767,200 | 4909億1711万 | -6.64% | 8.92 | 0.79 |
| 01/25 | 565 | 567 | 555 | 561 | +1.81% | 2,300,000 | 5025億6296万 | -4.92% | 9.13 | 0.81 |
| 01/22 | 534 | 553 | 528 | 551 | +5.56% | 2,882,300 | 4936億462万 | -7.08% | 8.97 | 0.8 |
| 01/21 | 539 | 553 | 522 | 522 | -3.51% | 3,163,600 | 4676億2543万 | -12.42% | 8.5 | 0.75 |
| 01/20 | 559 | 559 | 539 | 541 | -3.22% | 2,744,300 | 4846億4628万 | -9.83% | 8.81 | 0.78 |
| 01/19 | 554 | 562 | 549 | 559 | +0.36% | 2,096,600 | 5007億7129万 | -7.45% | 9.1 | 0.81 |
| 01/18 | 549 | 558 | 544 | 557 | -1.07% | 1,526,500 | 4989億7962万 | -8.24% | 9.07 | 0.8 |
| 01/15 | 569 | 575 | 558 | 563 | +0.54% | 2,893,500 | 5043億5463万 | -7.7% | 9.16 | 0.81 |
| 01/14 | 550 | 563 | 548 | 560 | -1.06% | 3,147,800 | 5016億6712万 | -8.65% | 9.12 | 0.81 |
| 01/13 | 564 | 574 | 560 | 566 | +2.17% | 2,831,700 | 5070億4213万 | -8.12% | 9.21 | 0.82 |
| 01/12 | 564 | 571 | 554 | 554 | -3.99% | 3,318,900 | 4962億9212万 | -10.65% | 9.02 | 0.8 |
| 01/08 | 575 | 588 | 573 | 577 | -0.69% | 2,900,200 | 5168億9631万 | -7.53% | 9.39 | 0.83 |
| 01/07 | 599 | 605 | 578 | 581 | -3.33% | 3,242,700 | 5204億7964万 | -7.34% | 9.46 | 0.84 |
| 01/06 | 612 | 616 | 598 | 601 | -1.64% | 2,578,200 | 5383億9633万 | -4.45% | 9.78 | 0.87 |
| 01/05 | 609 | 618 | 608 | 611 | 0% | 1,760,900 | 5473億5467万 | -3.17% | 9.95 | 0.88 |
| 01/04 | 621 | 629 | 608 | 611 | -2.71% | 1,458,900 | 5473億5467万 | -3.48% | 9.95 | 0.88 |
| 2015 |
| 12/30 | 627 | 635 | 627 | 628 | +0.16% | 1,026,300 | 5625億8385万 | -1.1% | 10.22 | 0.91 |
| 12/29 | 621 | 629 | 616 | 627 | +1.13% | 1,093,400 | 5616億8801万 | -1.57% | 10.2 | 0.91 |
| 12/28 | 611 | 622 | 608 | 620 | +1.81% | 1,228,500 | 5554億1717万 | -2.82% | 10.09 | 0.89 |
| 12/25 | 617 | 618 | 608 | 609 | -1.62% | 694,100 | 5455億6300万 | -4.84% | 9.91 | 0.88 |
| 12/24 | 633 | 633 | 615 | 619 | -0.32% | 1,169,500 | 5545億2134万 | -3.43% | 10.07 | 0.89 |
| 12/22 | 620 | 626 | 615 | 621 | +0.32% | 1,185,700 | 5563億1301万 | -3.42% | 10.11 | 0.9 |
| 12/21 | 614 | 622 | 608 | 619 | 0% | 1,791,200 | 5545億2134万 | -3.88% | 10.07 | 0.89 |
| 12/18 | 639 | 647 | 617 | 619 | -3.73% | 2,931,000 | 5545億2134万 | -4.03% | 10.07 | 0.89 |
| 12/17 | 648 | 651 | 642 | 643 | +1.26% | 1,752,300 | 5760億2136万 | -0.46% | 10.46 | 0.93 |
| 12/16 | 630 | 639 | 624 | 635 | +2.42% | 1,506,700 | 5688億5469万 | -1.7% | 10.33 | 0.92 |
| 12/15 | 627 | 634 | 619 | 620 | -1.27% | 1,339,300 | 5554億1717万 | -4.17% | 10.09 | 0.89 |
| 12/14 | 623 | 629 | 617 | 628 | -2.18% | 1,687,700 | 5625億8385万 | -3.24% | 10.22 | 0.91 |
| 12/11 | 656 | 656 | 635 | 642 | +2.23% | 2,791,500 | 5751億2553万 | -1.08% | 10.45 | 0.93 |
| 12/10 | 626 | 633 | 624 | 628 | -0.32% | 2,205,600 | 5625億8385万 | -3.24% | 10.22 | 0.91 |
| 12/09 | 632 | 639 | 630 | 630 | -0.94% | 1,935,700 | 5643億7552万 | -2.93% | 10.25 | 0.91 |
| 12/08 | 636 | 639 | 632 | 636 | -0.63% | 1,850,600 | 5697億5052万 | -1.85% | 10.35 | 0.92 |
| 12/07 | 645 | 650 | 639 | 640 | +0.31% | 1,149,200 | 5733億3386万 | -1.23% | 10.42 | 0.92 |
| 12/04 | 640 | 642 | 633 | 638 | -2.3% | 1,498,500 | 5715億4219万 | -1.54% | 10.38 | 0.92 |
| 12/03 | 657 | 657 | 646 | 653 | -0.46% | 1,580,600 | 5849億7970万 | +0.93% | 10.63 | 0.94 |
| 12/02 | 650 | 663 | 648 | 656 | +0.77% | 2,131,300 | 5876億6720万 | +1.55% | 10.68 | 0.95 |
| 12/01 | 647 | 651 | 642 | 651 | +0.62% | 2,020,400 | 5831億8803万 | +0.93% | 10.59 | 0.94 |
| 11/30 | 655 | 658 | 642 | 647 | -0.92% | 1,735,200 | 5796億470万 | +0.47% | 10.53 | 0.93 |
| 11/27 | 662 | 664 | 652 | 653 | -1.06% | 946,200 | 5849億7970万 | +1.71% | 10.63 | 0.94 |
| 11/26 | 662 | 665 | 658 | 660 | +0.46% | 1,535,700 | 5912億5054万 | +3.13% | 10.74 | 0.95 |
| 11/25 | 671 | 673 | 656 | 657 | -2.81% | 1,890,100 | 5885億6304万 | +2.98% | 10.69 | 0.95 |
| 11/24 | 658 | 683 | 657 | 676 | +3.84% | 3,509,700 | 6055億8389万 | +6.29% | 11 | 0.98 |
| 11/20 | 652 | 655 | 642 | 651 | -1.06% | 1,680,800 | 5831億8803万 | +2.84% | 10.59 | 0.94 |
| 11/19 | 655 | 665 | 653 | 658 | +0.77% | 1,431,600 | 5894億5887万 | +4.44% | 10.71 | 0.95 |
| 11/18 | 654 | 665 | 650 | 653 | +0.46% | 1,626,400 | 5849億7970万 | +4.15% | 10.63 | 0.94 |
| 11/17 | 650 | 655 | 646 | 650 | +0.31% | 1,422,000 | 5822億9220万 | +4.17% | 10.58 | 0.94 |
| 11/16 | 633 | 649 | 631 | 648 | +0.15% | 1,204,700 | 5805億53万 | +4.18% | 10.55 | 0.94 |
| 11/13 | 644 | 648 | 638 | 647 | -0.61% | 1,672,200 | 5796億470万 | +4.52% | 10.53 | 0.93 |
| 11/12 | 650 | 653 | 645 | 651 | -0.15% | 1,781,500 | 5831億8803万 | +5.68% | 10.59 | 0.94 |
| 11/11 | 650 | 658 | 647 | 652 | -0.31% | 1,625,500 | 5840億8387万 | +6.54% | 10.61 | 0.94 |
| 11/10 | 657 | 661 | 647 | 654 | -1.36% | 2,232,200 | 5858億7554万 | +7.57% | 10.64 | 0.94 |
| 11/09 | 645 | 672 | 645 | 663 | +4.41% | 2,786,300 | 5939億3804万 | +9.95% | 10.79 | 0.96 |
| 11/06 | 629 | 639 | 621 | 635 | +0.63% | 1,814,000 | 5688億5469万 | +6.19% | 10.33 | 0.92 |
| 11/05 | 633 | 634 | 627 | 631 | +0.8% | 1,470,300 | 5652億7135万 | +6.23% | 10.27 | 0.91 |
| 11/04 | 630 | 637 | 623 | 626 | +1.46% | 2,241,100 | 5607億9218万 | +6.28% | 10.19 | 0.9 |
