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 | 399 | 414 | 399 | 405 | +1.5% | 1,308,500 | 1138億849万 | -0.74% | 6.77 | 0.45 |
| 03/30 | 403 | 405 | 397 | 399 | -1.48% | 869,300 | 1121億2244万 | -1.97% | 6.67 | 0.44 |
| 03/29 | 406 | 409 | 398 | 405 | -3.34% | 1,320,800 | 1138億849万 | -0.49% | 6.77 | 0.45 |
| 03/28 | 413 | 419 | 412 | 419 | +2.2% | 832,400 | 1177億4261万 | +3.2% | 7.01 | 0.46 |
| 03/25 | 415 | 415 | 404 | 410 | -0.73% | 684,700 | 1152億1353万 | +1.23% | 6.85 | 0.45 |
| 03/24 | 418 | 420 | 412 | 413 | -1.67% | 914,200 | 1160億5656万 | +2.23% | 6.9 | 0.46 |
| 03/23 | 426 | 427 | 418 | 420 | -0.94% | 541,700 | 1180億2362万 | +4.22% | 7.02 | 0.46 |
| 03/22 | 426 | 429 | 418 | 424 | +1.44% | 848,700 | 1191億4765万 | +5.47% | 7.09 | 0.47 |
| 03/18 | 430 | 433 | 416 | 418 | -2.79% | 1,423,400 | 1174億6160万 | +4.24% | 6.99 | 0.46 |
| 03/17 | 427 | 435 | 420 | 430 | +2.38% | 1,565,500 | 1208億3371万 | +7.77% | 7.19 | 0.47 |
| 03/16 | 427 | 428 | 418 | 420 | -2.1% | 797,900 | 1180億2362万 | +5.79% | 7.02 | 0.46 |
| 03/15 | 427 | 431 | 418 | 429 | +0.7% | 1,196,900 | 1205億5270万 | +8.33% | 7.17 | 0.47 |
| 03/14 | 416 | 428 | 416 | 426 | +3.65% | 1,169,500 | 1197億967万 | +7.58% | 7.12 | 0.47 |
| 03/11 | 401 | 413 | 400 | 411 | +1.48% | 1,137,600 | 1154億9454万 | +4.05% | 6.87 | 0.45 |
| 03/10 | 400 | 405 | 397 | 405 | +1.76% | 769,000 | 1138億849万 | +2.53% | 6.77 | 0.45 |
| 03/09 | 398 | 406 | 394 | 398 | -0.75% | 1,658,200 | 1118億4143万 | +0.51% | 6.65 | 0.44 |
| 03/08 | 410 | 413 | 398 | 401 | -3.14% | 1,213,800 | 1126億8446万 | +0.75% | 6.7 | 0.44 |
| 03/07 | 412 | 418 | 411 | 414 | +0.73% | 591,700 | 1163億3757万 | +3.5% | 6.92 | 0.46 |
| 03/04 | 404 | 412 | 398 | 411 | +2.49% | 1,108,300 | 1154億9454万 | +1.99% | 6.87 | 0.45 |
| 03/03 | 392 | 406 | 391 | 401 | +2.82% | 1,290,100 | 1126億8446万 | -0.99% | 6.7 | 0.44 |
| 03/02 | 394 | 395 | 386 | 390 | +1.04% | 825,100 | 1095億9336万 | -4.41% | 6.52 | 0.43 |
| 03/01 | 383 | 390 | 382 | 386 | +0.26% | 1,060,800 | 1084億6933万 | -6.08% | 6.45 | 0.43 |
| 02/29 | 392 | 394 | 383 | 385 | -1.28% | 1,304,500 | 1081億8832万 | -7% | 6.44 | 0.42 |
| 02/26 | 395 | 396 | 388 | 390 | -0.76% | 748,200 | 1095億9336万 | -6.47% | 6.52 | 0.43 |
| 02/25 | 386 | 396 | 386 | 393 | +1.55% | 636,700 | 1104億3639万 | -6.21% | 6.57 | 0.43 |
| 02/24 | 380 | 396 | 380 | 387 | +0.26% | 972,200 | 1087億5034万 | -8.29% | 6.47 | 0.43 |
| 02/23 | 390 | 394 | 384 | 386 | -0.26% | 659,900 | 1084億6933万 | -9.18% | 6.45 | 0.43 |
| 02/22 | 384 | 391 | 382 | 387 | 0% | 555,300 | 1087億5034万 | -9.79% | 6.47 | 0.43 |
| 02/19 | 391 | 394 | 386 | 387 | -1.53% | 843,700 | 1087億5034万 | -10.62% | 6.47 | 0.43 |
| 02/18 | 399 | 400 | 389 | 393 | +0.51% | 1,164,000 | 1104億3639万 | -10.07% | 6.57 | 0.43 |
| 02/17 | 392 | 400 | 386 | 391 | -1.01% | 1,196,900 | 1098億7437万 | -11.14% | 6.54 | 0.43 |
| 02/16 | 384 | 403 | 384 | 395 | +2.07% | 1,200,900 | 1109億9840万 | -11.04% | 6.6 | 0.44 |
| 02/15 | 393 | 396 | 382 | 387 | +3.48% | 2,461,800 | 1087億5034万 | -13.42% | 6.47 | 0.43 |
| 02/12 | 374 | 386 | 373 | 374 | -3.11% | 2,158,700 | 1050億9722万 | -17.26% | 6.25 | 0.41 |
| 02/10 | 400 | 402 | 382 | 386 | -2.77% | 1,834,800 | 1084億6933万 | -15.54% | 6.45 | 0.43 |
| 02/09 | 405 | 405 | 393 | 397 | -4.11% | 1,394,900 | 1115億6042万 | -13.88% | 6.64 | 0.44 |
| 02/08 | 404 | 418 | 403 | 414 | +1.47% | 1,169,800 | 1163億3757万 | -10.97% | 6.92 | 0.46 |
| 02/05 | 413 | 421 | 403 | 408 | -2.63% | 1,729,500 | 1146億5152万 | -13.01% | 6.82 | 0.45 |
| 02/04 | 422 | 428 | 418 | 419 | -1.41% | 1,488,100 | 1177億4261万 | -11.23% | 7.01 | 0.46 |
| 02/03 | 437 | 442 | 422 | 425 | -3.85% | 2,468,400 | 1194億2866万 | -10.53% | 7.11 | 0.47 |
| 02/02 | 444 | 453 | 435 | 442 | -1.56% | 2,002,600 | 1242億581万 | -7.34% | 7.39 | 0.49 |
| 02/01 | 486 | 486 | 446 | 449 | -8.18% | 2,731,400 | 1261億7287万 | -6.07% | 7.51 | 0.5 |
| 01/29 | 488 | 499 | 466 | 489 | +4.49% | 2,078,500 | 1374億1322万 | +1.88% | 8.18 | 0.54 |
| 01/28 | 468 | 474 | 466 | 468 | -1.06% | 934,800 | 1315億1203万 | -2.5% | 7.82 | 0.52 |
| 01/27 | 462 | 473 | 459 | 473 | +4.19% | 1,454,000 | 1329億1708万 | -1.46% | 7.91 | 0.52 |
| 01/26 | 456 | 461 | 447 | 454 | -2.16% | 1,062,500 | 1275億7791万 | -5.61% | 7.59 | 0.5 |
| 01/25 | 467 | 468 | 460 | 464 | +0.22% | 1,207,300 | 1303億8800万 | -3.73% | 7.76 | 0.51 |
| 01/22 | 453 | 464 | 448 | 463 | +4.04% | 1,185,500 | 1301億699万 | -4.14% | 7.74 | 0.51 |
| 01/21 | 460 | 464 | 444 | 445 | -3.26% | 1,396,300 | 1250億4884万 | -8.06% | 7.44 | 0.49 |
| 01/20 | 474 | 475 | 459 | 460 | -2.75% | 1,437,800 | 1292億6397万 | -5.35% | 7.69 | 0.51 |
| 01/19 | 477 | 479 | 469 | 473 | -0.63% | 1,493,800 | 1329億1708万 | -2.87% | 7.91 | 0.52 |
| 01/18 | 480 | 481 | 472 | 476 | -2.46% | 1,302,300 | 1337億6010万 | -2.46% | 7.96 | 0.52 |
| 01/15 | 484 | 495 | 483 | 488 | +1.67% | 1,591,000 | 1371億3221万 | 0% | 8.16 | 0.54 |
| 01/14 | 477 | 482 | 472 | 480 | -1.03% | 1,210,200 | 1348億8414万 | -1.84% | 8.03 | 0.53 |
| 01/13 | 481 | 490 | 478 | 485 | +1.68% | 890,400 | 1362億8918万 | -1.02% | 8.11 | 0.53 |
| 01/12 | 480 | 490 | 477 | 477 | -2.05% | 1,140,400 | 1340億4111万 | -2.65% | 7.97 | 0.53 |
| 01/08 | 493 | 497 | 486 | 487 | -1.81% | 1,087,700 | 1368億5120万 | -0.81% | 8.14 | 0.54 |
| 01/07 | 502 | 507 | 494 | 496 | -1.39% | 1,603,500 | 1393億8028万 | +0.81% | 8.29 | 0.55 |
| 01/06 | 506 | 509 | 498 | 503 | +0.4% | 1,212,100 | 1413億4734万 | +2.24% | 8.41 | 0.55 |
| 01/05 | 492 | 504 | 492 | 501 | +2.24% | 1,096,800 | 1407億8532万 | +1.62% | 8.38 | 0.55 |
| 01/04 | 493 | 501 | 488 | 490 | -2% | 787,200 | 1376億9422万 | -0.61% | 8.19 | 0.54 |
| 2015 |
| 12/30 | 499 | 506 | 498 | 500 | +0.4% | 596,200 | 1405億431万 | +1.21% | 8.52 | 0.56 |
| 12/29 | 486 | 500 | 486 | 498 | +2.47% | 800,600 | 1399億4229万 | +0.81% | 8.49 | 0.56 |
| 12/28 | 477 | 489 | 477 | 486 | +1.89% | 682,100 | 1365億7019万 | -1.62% | 8.28 | 0.55 |
| 12/25 | 478 | 480 | 475 | 477 | -0.63% | 1,210,100 | 1340億4111万 | -3.64% | 8.13 | 0.54 |
| 12/24 | 482 | 483 | 480 | 480 | -0.21% | 755,700 | 1348億8414万 | -3.23% | 8.18 | 0.54 |
| 12/22 | 483 | 484 | 479 | 481 | -0.41% | 511,400 | 1351億6515万 | -3.22% | 8.2 | 0.54 |
| 12/21 | 484 | 486 | 477 | 483 | -0.41% | 966,400 | 1357億2716万 | -3.01% | 8.23 | 0.54 |
| 12/18 | 489 | 498 | 483 | 485 | -0.61% | 1,426,100 | 1362億8918万 | -3% | 8.27 | 0.55 |
| 12/17 | 495 | 495 | 487 | 488 | 0% | 1,327,300 | 1371億3221万 | -2.59% | 8.32 | 0.55 |
| 12/16 | 485 | 497 | 485 | 488 | +1.46% | 1,309,000 | 1371億3221万 | -2.79% | 8.32 | 0.55 |
| 12/15 | 489 | 490 | 480 | 481 | -1.43% | 827,500 | 1351億6515万 | -4.37% | 8.2 | 0.54 |
| 12/14 | 486 | 491 | 485 | 488 | -0.61% | 669,700 | 1371億3221万 | -3.37% | 8.32 | 0.55 |
| 12/11 | 496 | 496 | 489 | 491 | +0.61% | 1,047,500 | 1379億7523万 | -3.16% | 8.37 | 0.55 |
| 12/10 | 494 | 494 | 486 | 488 | -0.81% | 1,065,100 | 1371億3221万 | -3.94% | 8.32 | 0.55 |
| 12/09 | 492 | 495 | 490 | 492 | -0.4% | 625,300 | 1382億5624万 | -3.34% | 8.39 | 0.55 |
| 12/08 | 500 | 501 | 492 | 494 | -1.2% | 1,272,800 | 1388億1826万 | -3.14% | 8.42 | 0.56 |
| 12/07 | 503 | 506 | 499 | 500 | -0.2% | 580,400 | 1405億431万 | -2.15% | 8.52 | 0.56 |
| 12/04 | 500 | 502 | 497 | 501 | 0% | 1,049,100 | 1407億8532万 | -2.15% | 8.54 | 0.56 |
| 12/03 | 501 | 503 | 498 | 501 | 0% | 738,400 | 1407億8532万 | -2.15% | 8.54 | 0.56 |
| 12/02 | 502 | 507 | 500 | 501 | -0.2% | 741,100 | 1407億8532万 | -2.34% | 8.54 | 0.56 |
| 12/01 | 503 | 507 | 500 | 502 | -0.99% | 1,154,800 | 1410億6633万 | -2.33% | 8.56 | 0.56 |
| 11/30 | 513 | 513 | 503 | 507 | -1.17% | 1,385,700 | 1424億7137万 | -1.36% | 8.64 | 0.57 |
| 11/27 | 512 | 517 | 510 | 513 | +0.98% | 878,000 | 1441億5742万 | -0.39% | 8.74 | 0.58 |
| 11/26 | 506 | 511 | 504 | 508 | +0.59% | 1,034,900 | 1427億5238万 | -1.36% | 8.66 | 0.57 |
| 11/25 | 510 | 510 | 505 | 505 | -0.39% | 585,200 | 1419億935万 | -2.13% | 8.61 | 0.57 |
| 11/24 | 510 | 511 | 506 | 507 | -0.2% | 734,100 | 1424億7137万 | -1.74% | 8.64 | 0.57 |
| 11/20 | 511 | 512 | 506 | 508 | 0% | 537,300 | 1427億5238万 | -1.74% | 8.66 | 0.57 |
| 11/19 | 511 | 511 | 506 | 508 | +0.4% | 870,900 | 1427億5238万 | -1.74% | 8.66 | 0.57 |
| 11/18 | 511 | 511 | 505 | 506 | -0.59% | 725,200 | 1421億9036万 | -2.13% | 8.62 | 0.57 |
| 11/17 | 513 | 513 | 504 | 509 | +0.39% | 798,300 | 1430億3339万 | -1.74% | 8.68 | 0.57 |
| 11/16 | 506 | 508 | 503 | 507 | -0.98% | 710,500 | 1424億7137万 | -2.12% | 8.64 | 0.57 |
| 11/13 | 509 | 513 | 508 | 512 | -0.19% | 882,400 | 1438億7641万 | -1.16% | 8.73 | 0.58 |
| 11/12 | 520 | 521 | 510 | 513 | -2.29% | 1,159,500 | 1441億5742万 | -1.16% | 8.74 | 0.58 |
| 11/11 | 520 | 525 | 518 | 525 | +1.35% | 484,600 | 1475億2953万 | +1.16% | 8.95 | 0.59 |
| 11/10 | 517 | 525 | 517 | 518 | -1.33% | 707,700 | 1455億6247万 | 0% | 8.83 | 0.58 |
| 11/09 | 523 | 528 | 523 | 525 | +0.57% | 728,900 | 1475億2953万 | +1.35% | 8.95 | 0.59 |
| 11/06 | 521 | 525 | 517 | 522 | +0.77% | 545,700 | 1466億8650万 | +0.97% | 8.9 | 0.59 |
| 11/05 | 516 | 520 | 513 | 518 | +1.17% | 766,800 | 1455億6247万 | +0.19% | 8.83 | 0.58 |
| 11/04 | 525 | 527 | 510 | 512 | -1.16% | 1,014,500 | 1438億7641万 | -0.97% | 8.73 | 0.58 |
