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 | 469 | 470 | 469 | 469 | 0% | 2,400 | 41億7291万 | -7.13% | 8.5 | 0.4 |
| 03/30 | 481 | 481 | 461 | 469 | -2.49% | 2,000 | 41億7291万 | -7.31% | 8.5 | 0.4 |
| 03/29 | 490 | 490 | 477 | 481 | -5.5% | 1,900 | 42億7968万 | -5.13% | 8.72 | 0.41 |
| 03/28 | 500 | 509 | 500 | 509 | +1.6% | 6,400 | 45億2881万 | +0.39% | 9.22 | 0.43 |
| 03/25 | 509 | 510 | 500 | 501 | -1.18% | 8,400 | 44億5763万 | -1.18% | 9.08 | 0.43 |
| 03/24 | 507 | 507 | 501 | 507 | -0.2% | 2,300 | 45億1101万 | 0% | 9.19 | 0.43 |
| 03/23 | 510 | 510 | 508 | 508 | -0.39% | 1,200 | 45億1991万 | +0.59% | 9.2 | 0.43 |
| 03/22 | 502 | 510 | 502 | 510 | +1.8% | 2,700 | 45億3771万 | +1.39% | 9.24 | 0.43 |
| 03/18 | 500 | 509 | 497 | 501 | +0.2% | 16,100 | 44億5763万 | +0.2% | 9.08 | 0.43 |
| 03/17 | 513 | 513 | 500 | 500 | -1.96% | 8,900 | 44億4873万 | +0.4% | 9.06 | 0.42 |
| 03/16 | 510 | 510 | 502 | 510 | +0.2% | 24,500 | 45億3771万 | +3.03% | 9.24 | 0.43 |
| 03/15 | 509 | 511 | 498 | 509 | 0% | 7,600 | 45億2881万 | +3.25% | 9.22 | 0.43 |
| 03/14 | 522 | 522 | 507 | 509 | -0.97% | 30,300 | 45億2881万 | +3.67% | 9.22 | 0.43 |
| 03/11 | 523 | 523 | 510 | 514 | -0.96% | 3,800 | 45億7330万 | +5.11% | 9.31 | 0.44 |
| 03/10 | 520 | 520 | 519 | 519 | +0.19% | 1,300 | 46億1778万 | +6.35% | 9.4 | 0.44 |
| 03/09 | 520 | 524 | 516 | 518 | -0.38% | 9,300 | 46億889万 | +6.58% | 9.39 | 0.44 |
| 03/08 | 515 | 520 | 510 | 520 | 0% | 6,000 | 46億2668万 | +7.22% | 9.42 | 0.44 |
| 03/07 | 520 | 520 | 510 | 520 | -3.35% | 7,800 | 46億2668万 | +7.44% | 9.42 | 0.44 |
| 03/04 | 501 | 538 | 501 | 538 | +7.39% | 14,800 | 47億8683万 | +11.39% | 9.75 | 0.46 |
| 03/03 | 500 | 502 | 498 | 501 | -0.2% | 10,800 | 44億5763万 | +4.38% | 9.08 | 0.43 |
| 03/02 | 500 | 502 | 496 | 502 | +0.4% | 7,900 | 44億6653万 | +4.8% | 9.1 | 0.43 |
| 03/01 | 500 | 502 | 495 | 500 | 0% | 4,200 | 44億4873万 | +4.6% | 9.06 | 0.42 |
| 02/29 | 499 | 502 | 493 | 500 | 0% | 10,800 | 44億4873万 | +4.82% | 9.06 | 0.42 |
| 02/26 | 500 | 500 | 499 | 500 | 0% | 4,400 | 44億4873万 | +5.04% | 9.06 | 0.42 |
| 02/25 | 502 | 502 | 499 | 500 | +0.81% | 11,100 | 44億4873万 | +5.26% | 9.06 | 0.42 |
| 02/24 | 495 | 500 | 495 | 496 | +0.2% | 8,300 | 44億1314万 | +4.64% | 8.99 | 0.42 |
| 02/23 | 500 | 500 | 490 | 495 | -0.6% | 6,600 | 44億424万 | +4.43% | 8.97 | 0.42 |
| 02/22 | 500 | 500 | 495 | 498 | -0.4% | 18,300 | 44億3094万 | +5.29% | 9.02 | 0.42 |
| 02/19 | 491 | 503 | 491 | 500 | 0% | 8,900 | 44億4873万 | +5.71% | 9.06 | 0.42 |
| 02/18 | 463 | 500 | 463 | 500 | +9.65% | 20,100 | 44億4873万 | +5.71% | 9.06 | 0.42 |
| 02/17 | 446 | 468 | 446 | 456 | +0.44% | 12,900 | 40億5724万 | -3.59% | 8.26 | 0.39 |
| 02/16 | 453 | 460 | 444 | 454 | +0.44% | 16,200 | 40億3945万 | -4.42% | 8.23 | 0.39 |
| 02/15 | 450 | 467 | 449 | 452 | +0.44% | 13,600 | 40億2165万 | -5.24% | 8.19 | 0.38 |
| 02/12 | 405 | 462 | 405 | 450 | +7.14% | 48,100 | 40億386万 | -6.05% | 8.15 | 0.38 |
| 02/10 | 434 | 441 | 420 | 420 | -4.98% | 5,200 | 37億3693万 | -12.68% | 7.61 | 0.36 |
| 02/09 | 459 | 459 | 430 | 442 | -4.33% | 7,800 | 39億3268万 | -8.87% | 8.01 | 0.38 |
| 02/08 | 468 | 468 | 459 | 462 | -0.22% | 5,100 | 41億1063万 | -5.33% | 8.37 | 0.39 |
| 02/05 | 485 | 485 | 460 | 463 | -5.51% | 14,500 | 41億1952万 | -5.51% | 8.39 | 0.39 |
| 02/04 | 490 | 490 | 490 | 490 | +1.24% | 800 | 43億5976万 | -0.41% | 8.88 | 0.42 |
| 02/03 | 487 | 487 | 478 | 484 | -0.21% | 2,800 | 43億637万 | -1.83% | 8.77 | 0.41 |
| 02/02 | 486 | 487 | 480 | 485 | -1.42% | 2,400 | 43億1527万 | -1.82% | 8.79 | 0.41 |
| 02/01 | 490 | 492 | 484 | 492 | +1.44% | 7,200 | 43億7755万 | -0.81% | 8.91 | 0.42 |
| 01/29 | 485 | 485 | 476 | 485 | +1.25% | 1,200 | 43億1527万 | -2.41% | 8.79 | 0.41 |
| 01/28 | 483 | 484 | 479 | 479 | +0.84% | 900 | 42億6188万 | -4.01% | 8.68 | 0.41 |
| 01/27 | 484 | 484 | 475 | 475 | +1.06% | 4,700 | 42億2629万 | -5.19% | 8.61 | 0.4 |
| 01/26 | 473 | 480 | 470 | 470 | -0.63% | 2,900 | 41億8181万 | -6.56% | 8.52 | 0.4 |
| 01/25 | 495 | 495 | 470 | 473 | -1.46% | 9,300 | 42億850万 | -6.52% | 8.57 | 0.4 |
| 01/22 | 480 | 480 | 477 | 480 | +0.84% | 1,900 | 42億7078万 | -5.51% | 8.7 | 0.41 |
| 01/21 | 475 | 478 | 475 | 476 | +0.21% | 1,000 | 42億3519万 | -6.67% | 8.62 | 0.4 |
| 01/20 | 487 | 487 | 475 | 475 | -2.06% | 7,100 | 42億2629万 | -7.23% | 8.61 | 0.4 |
| 01/19 | 482 | 487 | 482 | 485 | +0.83% | 3,000 | 43億1527万 | -5.64% | 8.79 | 0.41 |
| 01/18 | 498 | 504 | 479 | 481 | -3.41% | 9,700 | 42億7968万 | -6.78% | 8.72 | 0.41 |
| 01/15 | 500 | 510 | 496 | 498 | -0.4% | 9,000 | 44億3094万 | -4.05% | 9.02 | 0.42 |
| 01/14 | 500 | 500 | 488 | 500 | -0.79% | 3,000 | 44億4873万 | -3.85% | 9.06 | 0.42 |
| 01/13 | 500 | 504 | 500 | 504 | +2.86% | 4,200 | 44億8432万 | -3.26% | 9.13 | 0.43 |
| 01/12 | 514 | 514 | 490 | 490 | -4.85% | 13,700 | 43億5976万 | -6.13% | 8.88 | 0.42 |
| 01/08 | 495 | 515 | 495 | 515 | +2.59% | 2,200 | 45億8219万 | -1.53% | 9.33 | 0.44 |
| 01/07 | 510 | 514 | 500 | 502 | -1.57% | 6,200 | 44億6653万 | -4.2% | 9.1 | 0.43 |
| 01/06 | 507 | 514 | 507 | 510 | -0.39% | 700 | 45億3771万 | -2.86% | 9.24 | 0.43 |
| 01/05 | 505 | 512 | 500 | 512 | +0.39% | 5,400 | 45億5550万 | -2.48% | 9.28 | 0.44 |
| 01/04 | 512 | 520 | 508 | 510 | -0.97% | 1,400 | 45億3771万 | -3.04% | 9.24 | 0.43 |
| 2015 |
| 12/30 | 518 | 518 | 515 | 515 | 0% | 400 | 45億8219万 | -2.09% | 9.41 | 0.44 |
| 12/29 | 515 | 515 | 505 | 515 | +1.18% | 600 | 45億8219万 | -2.28% | 9.41 | 0.44 |
| 12/28 | 517 | 517 | 490 | 509 | -2.12% | 6,800 | 45億2881万 | -3.42% | 9.3 | 0.44 |
| 12/25 | 528 | 528 | 515 | 520 | -0.19% | 5,700 | 46億2668万 | -1.52% | 9.5 | 0.45 |
| 12/24 | 531 | 537 | 521 | 521 | -2.8% | 7,500 | 46億3558万 | -1.33% | 9.52 | 0.45 |
| 12/22 | 530 | 537 | 530 | 536 | +0.56% | 5,300 | 47億6904万 | +1.52% | 9.79 | 0.46 |
| 12/21 | 530 | 533 | 524 | 533 | +2.5% | 7,000 | 47億4235万 | +1.14% | 9.74 | 0.46 |
| 12/18 | 525 | 525 | 518 | 520 | -0.76% | 9,900 | 46億2668万 | -1.33% | 9.5 | 0.45 |
| 12/17 | 538 | 538 | 524 | 524 | -1.87% | 17,300 | 46億6227万 | -0.38% | 9.57 | 0.45 |
| 12/16 | 536 | 536 | 533 | 534 | +0.38% | 1,600 | 47億5125万 | +1.71% | 9.76 | 0.46 |
| 12/15 | 538 | 538 | 530 | 532 | +0.19% | 4,200 | 47億3345万 | +1.53% | 9.72 | 0.46 |
| 12/14 | 532 | 532 | 526 | 531 | -0.56% | 9,100 | 47億2455万 | +1.72% | 9.7 | 0.45 |
| 12/11 | 531 | 535 | 530 | 534 | +0.56% | 2,300 | 47億5125万 | +2.5% | 9.76 | 0.46 |
| 12/10 | 535 | 537 | 531 | 531 | -0.56% | 2,400 | 47億2455万 | +2.12% | 9.7 | 0.45 |
| 12/09 | 535 | 535 | 533 | 534 | +0.19% | 700 | 47億5125万 | +2.89% | 9.76 | 0.46 |
| 12/08 | 530 | 533 | 530 | 533 | -0.19% | 2,000 | 47億4235万 | +2.9% | 9.74 | 0.46 |
| 12/07 | 531 | 534 | 530 | 534 | +0.75% | 14,600 | 47億5125万 | +3.49% | 9.76 | 0.46 |
| 12/04 | 522 | 530 | 522 | 530 | +1.53% | 8,400 | 47億1566万 | +2.91% | 9.68 | 0.45 |
| 12/03 | 530 | 530 | 520 | 522 | -1.51% | 2,600 | 46億4448万 | +1.56% | 9.54 | 0.45 |
| 12/02 | 527 | 530 | 526 | 530 | +1.34% | 9,800 | 47億1566万 | +3.11% | 9.68 | 0.45 |
| 12/01 | 522 | 528 | 522 | 523 | -0.38% | 4,700 | 46億5337万 | +1.95% | 9.55 | 0.45 |
| 11/30 | 526 | 527 | 517 | 525 | -0.19% | 1,900 | 46億7117万 | +2.74% | 9.59 | 0.45 |
| 11/27 | 527 | 527 | 521 | 526 | -0.38% | 2,600 | 46億8007万 | +3.34% | 9.61 | 0.45 |
| 11/26 | 514 | 529 | 514 | 528 | +1.54% | 5,400 | 46億9786万 | +4.35% | 9.65 | 0.45 |
| 11/25 | 528 | 528 | 520 | 520 | -0.95% | 4,400 | 46億2668万 | +3.17% | 9.5 | 0.45 |
| 11/24 | 528 | 529 | 523 | 525 | -0.38% | 3,100 | 46億7117万 | +4.58% | 9.59 | 0.45 |
| 11/20 | 521 | 528 | 521 | 527 | +0.76% | 2,100 | 46億8896万 | +5.61% | 9.63 | 0.45 |
| 11/19 | 522 | 528 | 520 | 523 | +0.19% | 4,000 | 46億5337万 | +5.23% | 9.55 | 0.45 |
| 11/18 | 528 | 528 | 513 | 522 | +0.19% | 8,200 | 46億4448万 | +5.45% | 9.54 | 0.45 |
| 11/17 | 525 | 526 | 521 | 521 | -0.19% | 14,400 | 46億3558万 | +5.89% | 9.52 | 0.45 |
| 11/16 | 522 | 527 | 512 | 522 | 0% | 7,600 | 46億4448万 | +6.53% | 9.54 | 0.45 |
| 11/13 | 509 | 530 | 502 | 522 | +4.4% | 18,600 | 46億4448万 | +7.19% | 9.54 | 0.45 |
| 11/12 | 495 | 501 | 494 | 500 | +0.2% | 3,000 | 44億4873万 | +3.31% | 9.13 | 0.43 |
| 11/11 | 500 | 500 | 493 | 499 | 0% | 5,400 | 44億3983万 | +3.53% | 9.12 | 0.43 |
| 11/10 | 491 | 500 | 489 | 499 | 0% | 7,600 | 44億3983万 | +4.18% | 9.12 | 0.43 |
| 11/09 | 502 | 502 | 493 | 499 | -1.58% | 22,000 | 44億3983万 | +4.61% | 9.12 | 0.43 |
| 11/06 | 508 | 508 | 505 | 507 | +1% | 1,600 | 45億1101万 | +6.74% | 9.26 | 0.43 |
| 11/05 | 500 | 509 | 499 | 502 | +0.2% | 4,400 | 44億6653万 | +6.36% | 9.17 | 0.43 |
| 11/04 | 501 | 508 | 501 | 501 | 0% | 9,200 | 44億5763万 | +6.6% | 9.15 | 0.43 |
