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 | 690 | 690 | 679 | 680 | -0.29% | 2,479,100 | 1818億6186万 | +0.29% | 9.11 | 1.23 |
| 03/30 | 690 | 693 | 681 | 682 | -1.16% | 1,811,500 | 1823億9675万 | +0.74% | 9.13 | 1.24 |
| 03/29 | 678 | 692 | 676 | 690 | +2.53% | 2,483,400 | 1845億3630万 | +2.07% | 9.24 | 1.25 |
| 03/28 | 675 | 678 | 667 | 673 | +0.6% | 1,426,500 | 1799億8975万 | -0.3% | 9.01 | 1.22 |
| 03/25 | 667 | 673 | 662 | 669 | -0.3% | 1,367,200 | 1789億1997万 | -0.74% | 8.96 | 1.21 |
| 03/24 | 678 | 679 | 666 | 671 | -1.47% | 1,397,000 | 1794億5486万 | -0.15% | 8.99 | 1.22 |
| 03/23 | 675 | 687 | 674 | 681 | +1.64% | 1,823,900 | 1821億2930万 | +1.64% | 9.12 | 1.24 |
| 03/22 | 685 | 688 | 665 | 670 | -1.33% | 2,519,900 | 1791億8742万 | +0.3% | 8.97 | 1.22 |
| 03/18 | 677 | 684 | 670 | 679 | 0% | 2,389,900 | 1815億9441万 | +1.95% | 9.09 | 1.23 |
| 03/17 | 693 | 700 | 678 | 679 | -1.88% | 2,201,200 | 1815億9441万 | +2.72% | 9.09 | 1.23 |
| 03/16 | 693 | 701 | 690 | 692 | -0.72% | 1,477,000 | 1850億7118万 | +5.49% | 9.27 | 1.26 |
| 03/15 | 704 | 717 | 693 | 697 | -0.29% | 2,614,000 | 1864億840万 | +6.9% | 9.33 | 1.27 |
| 03/14 | 695 | 703 | 690 | 699 | +1.6% | 2,241,500 | 1869億4329万 | +7.7% | 9.36 | 1.27 |
| 03/11 | 674 | 690 | 673 | 688 | +1.03% | 2,562,500 | 1840億141万 | +6.67% | 9.21 | 1.25 |
| 03/10 | 674 | 688 | 674 | 681 | +1.64% | 2,516,400 | 1821億2930万 | +6.07% | 9.12 | 1.24 |
| 03/09 | 672 | 676 | 662 | 670 | -1.18% | 2,051,700 | 1791億8742万 | +4.52% | 8.97 | 1.22 |
| 03/08 | 678 | 687 | 664 | 678 | -0.88% | 2,014,100 | 1813億2697万 | +5.94% | 9.08 | 1.23 |
| 03/07 | 694 | 696 | 681 | 684 | -0.87% | 1,286,700 | 1829億3163万 | +7.04% | 9.16 | 1.24 |
| 03/04 | 693 | 695 | 684 | 690 | -0.43% | 1,989,100 | 1845億3630万 | +8.15% | 9.24 | 1.25 |
| 03/03 | 677 | 695 | 676 | 693 | +1.32% | 3,128,900 | 1853億3863万 | +9.13% | 9.28 | 1.26 |
| 03/02 | 670 | 686 | 667 | 684 | +4.91% | 4,337,300 | 1829億3163万 | +8.23% | 9.16 | 1.24 |
| 03/01 | 648 | 655 | 640 | 652 | -0.46% | 2,740,300 | 1743億7343万 | +3.82% | 8.73 | 1.18 |
| 02/29 | 663 | 667 | 654 | 655 | -0.15% | 2,501,100 | 1751億7576万 | +4.8% | 8.77 | 1.19 |
| 02/26 | 666 | 669 | 646 | 656 | -0.46% | 3,378,800 | 1754億4320万 | +5.47% | 8.78 | 1.19 |
| 02/25 | 644 | 664 | 643 | 659 | +2.33% | 3,421,800 | 1762億4553万 | +6.63% | 8.82 | 1.2 |
| 02/24 | 641 | 651 | 632 | 644 | -1.98% | 3,783,600 | 1722億3388万 | +4.89% | 8.62 | 1.17 |
| 02/23 | 668 | 672 | 651 | 657 | -1.65% | 3,821,400 | 1757億1065万 | +7.35% | 8.8 | 1.19 |
| 02/22 | 646 | 677 | 645 | 668 | +4.05% | 4,599,000 | 1786億5253万 | +9.51% | 8.95 | 1.21 |
| 02/19 | 633 | 647 | 631 | 642 | +0.31% | 2,912,900 | 1716億9899万 | +5.59% | 8.6 | 1.17 |
| 02/18 | 635 | 647 | 629 | 640 | +3.9% | 2,697,900 | 1711億6410万 | +5.44% | 8.57 | 1.16 |
| 02/17 | 621 | 623 | 603 | 616 | -1.6% | 3,783,700 | 1647億4545万 | +1.32% | 8.25 | 1.12 |
| 02/16 | 607 | 646 | 602 | 626 | +2.12% | 3,778,900 | 1674億1989万 | +2.96% | 8.38 | 1.14 |
| 02/15 | 584 | 617 | 568 | 613 | +10.65% | 3,863,000 | 1639億4311万 | +0.82% | 8.21 | 1.11 |
| 02/12 | 546 | 597 | 520 | 554 | -3.32% | 8,410,100 | 1481億6392万 | -9.03% | 7.42 | 1.01 |
| 02/10 | 591 | 595 | 553 | 573 | -2.39% | 4,443,700 | 1532億4536万 | -6.53% | 7.67 | 1.04 |
| 02/09 | 589 | 602 | 583 | 587 | -4.55% | 3,895,100 | 1569億8957万 | -4.71% | 7.86 | 1.07 |
| 02/08 | 593 | 621 | 592 | 615 | +1.99% | 2,517,100 | 1644億7800万 | -0.49% | 8.24 | 1.12 |
| 02/05 | 612 | 619 | 594 | 603 | -3.05% | 3,671,000 | 1612億6868万 | -2.74% | 8.07 | 1.09 |
| 02/04 | 623 | 634 | 614 | 622 | -1.74% | 2,874,100 | 1663億5011万 | 0% | 8.33 | 1.13 |
| 02/03 | 627 | 640 | 620 | 633 | -2.01% | 2,769,500 | 1692億9199万 | +1.61% | 8.48 | 1.15 |
| 02/02 | 652 | 665 | 645 | 646 | -2.42% | 3,080,200 | 1727億6876万 | +3.69% | 8.65 | 1.17 |
| 02/01 | 671 | 677 | 660 | 662 | +0.3% | 5,763,400 | 1770億4787万 | +6.09% | 8.86 | 1.2 |
| 01/29 | 615 | 663 | 613 | 660 | +7.49% | 5,453,400 | 1765億1298万 | +5.6% | 8.84 | 1.2 |
| 01/28 | 608 | 619 | 598 | 614 | +0.82% | 2,905,100 | 1642億1056万 | -1.92% | 8.22 | 1.11 |
| 01/27 | 595 | 612 | 593 | 609 | +4.28% | 2,588,100 | 1628億7334万 | -3.18% | 8.15 | 1.11 |
| 01/26 | 579 | 592 | 575 | 584 | -0.17% | 2,658,000 | 1561億8724万 | -7.59% | 7.82 | 1.06 |
| 01/25 | 592 | 593 | 575 | 585 | +0.52% | 3,703,400 | 1564億5469万 | -8.02% | 7.83 | 1.06 |
| 01/22 | 566 | 583 | 556 | 582 | +6.59% | 3,963,900 | 1556億5235万 | -9.06% | 7.79 | 1.06 |
| 01/21 | 565 | 581 | 546 | 546 | -3.36% | 3,455,900 | 1460億2437万 | -15.09% | 7.31 | 0.99 |
| 01/20 | 601 | 602 | 561 | 565 | -6.46% | 4,200,500 | 1511億581万 | -12.81% | 7.57 | 1.03 |
| 01/19 | 601 | 610 | 595 | 604 | -0.33% | 2,655,800 | 1615億3612万 | -7.5% | 8.09 | 1.1 |
| 01/18 | 603 | 611 | 595 | 606 | -2.1% | 2,674,800 | 1620億7101万 | -7.62% | 8.11 | 1.1 |
| 01/15 | 633 | 637 | 616 | 619 | -0.64% | 2,268,700 | 1655億4778万 | -6.35% | 8.29 | 1.12 |
| 01/14 | 624 | 627 | 614 | 623 | -3.11% | 3,008,500 | 1666億1755万 | -6.32% | 8.34 | 1.13 |
| 01/13 | 638 | 655 | 637 | 643 | +3.04% | 3,452,200 | 1719億6643万 | -3.74% | 8.61 | 1.17 |
| 01/12 | 628 | 645 | 624 | 624 | -1.42% | 4,050,700 | 1668億8500万 | -7.14% | 8.36 | 1.13 |
| 01/08 | 641 | 654 | 632 | 633 | +0.32% | 3,749,900 | 1692億9199万 | -6.5% | 8.48 | 1.15 |
| 01/07 | 641 | 652 | 631 | 631 | -2.02% | 2,893,700 | 1687億5711万 | -7.34% | 8.45 | 1.15 |
| 01/06 | 652 | 666 | 643 | 644 | -1.08% | 2,844,500 | 1722億3388万 | -5.99% | 8.62 | 1.17 |
| 01/05 | 644 | 658 | 637 | 651 | +0.93% | 2,828,200 | 1741億598万 | -5.38% | 8.72 | 1.18 |
| 01/04 | 654 | 657 | 641 | 645 | -1.98% | 2,549,000 | 1725億132万 | -6.66% | 8.64 | 1.17 |
| 2015 |
| 12/30 | 658 | 663 | 646 | 658 | +0.46% | 1,883,500 | 1759億7809万 | -5.19% | 8.81 | 1.19 |
| 12/29 | 646 | 658 | 633 | 655 | -0.15% | 2,535,000 | 1751億7576万 | -5.76% | 8.77 | 1.19 |
| 12/28 | 647 | 658 | 640 | 656 | +2.18% | 1,720,500 | 1754億4320万 | -5.75% | 8.78 | 1.19 |
| 12/25 | 657 | 658 | 637 | 642 | -3.02% | 2,890,600 | 1716億9899万 | -7.89% | 8.6 | 1.17 |
| 12/24 | 684 | 685 | 659 | 662 | -3.36% | 2,446,900 | 1770億4787万 | -5.29% | 8.86 | 1.2 |
| 12/22 | 684 | 693 | 684 | 685 | +0.29% | 1,341,800 | 1831億9908万 | -2.14% | 9.17 | 1.24 |
| 12/21 | 680 | 690 | 671 | 683 | -0.44% | 2,111,600 | 1826億6419万 | -2.29% | 9.15 | 1.24 |
| 12/18 | 709 | 723 | 686 | 686 | -2% | 4,870,900 | 1834億6652万 | -1.86% | 9.19 | 1.25 |
| 12/17 | 686 | 705 | 685 | 700 | +5.11% | 3,326,900 | 1872億1074万 | +0.14% | 9.37 | 1.27 |
| 12/16 | 685 | 694 | 662 | 666 | -2.2% | 3,914,600 | 1781億1764万 | -4.58% | 8.92 | 1.21 |
| 12/15 | 672 | 687 | 662 | 681 | +2.1% | 4,415,700 | 1821億2930万 | -2.44% | 9.12 | 1.24 |
| 12/14 | 657 | 667 | 655 | 667 | -1.04% | 2,704,400 | 1783億8509万 | -4.44% | 8.93 | 1.21 |
| 12/11 | 675 | 681 | 667 | 674 | -1.32% | 3,967,400 | 1802億5719万 | -3.58% | 9.03 | 1.22 |
| 12/10 | 677 | 690 | 674 | 683 | -1.01% | 2,832,500 | 1826億6419万 | -2.15% | 9.15 | 1.24 |
| 12/09 | 705 | 708 | 678 | 690 | -3.63% | 3,723,000 | 1845億3630万 | -1% | 9.24 | 1.25 |
| 12/08 | 713 | 719 | 708 | 716 | -0.14% | 2,381,500 | 1914億8984万 | +2.87% | 9.59 | 1.3 |
| 12/07 | 724 | 732 | 716 | 717 | -0.42% | 2,032,900 | 1917億5728万 | +3.46% | 9.6 | 1.3 |
| 12/04 | 726 | 736 | 715 | 720 | -2.7% | 2,765,200 | 1925億5961万 | +4.35% | 9.64 | 1.31 |
| 12/03 | 742 | 749 | 738 | 740 | -0.4% | 2,675,900 | 1979億849万 | +7.87% | 9.91 | 1.34 |
| 12/02 | 735 | 747 | 732 | 743 | +1.5% | 2,497,500 | 1987億1082万 | +8.94% | 9.95 | 1.35 |
| 12/01 | 728 | 734 | 724 | 732 | +1.67% | 3,077,900 | 1957億6894万 | +7.96% | 9.8 | 1.33 |
| 11/30 | 724 | 730 | 716 | 720 | -0.69% | 2,297,600 | 1925億5961万 | +6.98% | 9.64 | 1.31 |
| 11/27 | 725 | 736 | 723 | 725 | +0.28% | 2,793,800 | 1938億9683万 | +8.21% | 9.71 | 1.32 |
| 11/26 | 714 | 728 | 712 | 723 | +1.26% | 3,222,800 | 1933億6195万 | +8.72% | 9.68 | 1.31 |
| 11/25 | 703 | 717 | 699 | 714 | +1.28% | 3,702,300 | 1909億5495万 | +8.02% | 9.56 | 1.3 |
| 11/24 | 676 | 707 | 673 | 705 | +3.52% | 4,552,400 | 1885億4796万 | +7.31% | 9.44 | 1.28 |
| 11/20 | 679 | 683 | 673 | 681 | +0.59% | 1,238,100 | 1821億2930万 | +4.29% | 9.12 | 1.24 |
| 11/19 | 685 | 685 | 676 | 677 | -0.73% | 1,433,200 | 1810億5953万 | +4.31% | 9.07 | 1.23 |
| 11/18 | 689 | 693 | 681 | 682 | -0.73% | 1,626,000 | 1823億9675万 | +5.57% | 9.13 | 1.24 |
| 11/17 | 677 | 689 | 673 | 687 | +2.23% | 1,702,300 | 1837億3396万 | +6.84% | 9.2 | 1.25 |
| 11/16 | 658 | 679 | 656 | 672 | -0.15% | 1,391,100 | 1797億2231万 | +5.16% | 9 | 1.22 |
| 11/13 | 674 | 675 | 664 | 673 | -1.75% | 2,079,100 | 1799億8975万 | +5.82% | 9.01 | 1.22 |
| 11/12 | 676 | 686 | 674 | 685 | +1.48% | 1,478,100 | 1831億9908万 | +8.21% | 9.17 | 1.24 |
| 11/11 | 661 | 679 | 653 | 675 | +1.2% | 2,573,000 | 1805億2464万 | +7.31% | 9.04 | 1.23 |
| 11/10 | 682 | 682 | 658 | 667 | -3.75% | 3,052,900 | 1783億8509万 | +6.89% | 8.93 | 1.21 |
| 11/09 | 678 | 696 | 677 | 693 | +2.67% | 4,450,100 | 1853億3863万 | +11.59% | 9.28 | 1.26 |
| 11/06 | 662 | 677 | 654 | 675 | +1.66% | 2,692,300 | 1805億2464万 | +9.58% | 9.04 | 1.23 |
| 11/05 | 663 | 667 | 649 | 664 | +1.68% | 2,254,700 | 1775億8275万 | +8.67% | 8.89 | 1.21 |
| 11/04 | 666 | 670 | 647 | 653 | -1.8% | 3,139,700 | 1746億4087万 | +7.76% | 8.74 | 1.19 |
