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 | 546 | 546 | 536 | 538 | -2% | 13,800 | 26億3297万 | -6.11% | 18.37 | 0.74 |
| 03/30 | 550 | 550 | 540 | 549 | +0.37% | 13,700 | 26億8680万 | -4.36% | 18.75 | 0.76 |
| 03/29 | 541 | 552 | 540 | 547 | -5.03% | 32,400 | 26億7701万 | -4.7% | 18.68 | 0.75 |
| 03/28 | 576 | 579 | 575 | 576 | 0% | 24,800 | 28億1894万 | +0.17% | 19.67 | 0.79 |
| 03/25 | 573 | 578 | 571 | 576 | +0.7% | 16,600 | 28億1894万 | +0.35% | 19.67 | 0.79 |
| 03/24 | 575 | 578 | 570 | 572 | -1.55% | 20,300 | 27億9936万 | -0.35% | 19.53 | 0.79 |
| 03/23 | 580 | 587 | 580 | 581 | -0.17% | 14,900 | 28億4341万 | +1.4% | 19.84 | 0.8 |
| 03/22 | 578 | 583 | 578 | 582 | +0.69% | 7,300 | 28億4830万 | +1.75% | 19.87 | 0.8 |
| 03/18 | 575 | 578 | 573 | 578 | +0.87% | 3,900 | 28億2873万 | +1.23% | 19.74 | 0.8 |
| 03/17 | 578 | 582 | 573 | 573 | -1.04% | 9,500 | 28億426万 | +0.53% | 19.57 | 0.79 |
| 03/16 | 582 | 584 | 577 | 579 | -0.52% | 5,600 | 28億3362万 | +1.58% | 19.77 | 0.8 |
| 03/15 | 589 | 589 | 577 | 582 | -0.85% | 9,500 | 28億4830万 | +2.28% | 19.87 | 0.8 |
| 03/14 | 590 | 593 | 585 | 587 | 0% | 9,800 | 28億7277万 | +3.16% | 20.04 | 0.81 |
| 03/11 | 580 | 587 | 580 | 587 | +0.86% | 6,900 | 28億7277万 | +3.35% | 20.04 | 0.81 |
| 03/10 | 578 | 582 | 578 | 582 | +0.69% | 4,100 | 28億4830万 | +2.46% | 19.87 | 0.8 |
| 03/09 | 580 | 580 | 573 | 578 | -0.34% | 3,000 | 28億2873万 | +1.76% | 19.74 | 0.8 |
| 03/08 | 583 | 585 | 571 | 580 | -0.51% | 7,600 | 28億3852万 | +2.11% | 19.81 | 0.8 |
| 03/07 | 587 | 590 | 582 | 583 | 0% | 7,600 | 28億5320万 | +2.46% | 19.91 | 0.8 |
| 03/04 | 577 | 584 | 575 | 583 | +1.04% | 10,600 | 28億5320万 | +2.28% | 19.91 | 0.8 |
| 03/03 | 573 | 577 | 572 | 577 | +0.87% | 5,900 | 28億2383万 | +1.23% | 19.7 | 0.79 |
| 03/02 | 569 | 574 | 563 | 572 | +1.24% | 11,400 | 27億9936万 | +0.35% | 19.53 | 0.79 |
| 03/01 | 567 | 567 | 563 | 565 | -0.35% | 2,000 | 27億6511万 | -0.88% | 19.29 | 0.78 |
| 02/29 | 562 | 572 | 560 | 567 | +0.89% | 5,300 | 27億7489万 | -0.7% | 19.36 | 0.78 |
| 02/26 | 567 | 572 | 562 | 562 | -0.88% | 6,500 | 27億5042万 | -1.58% | 19.19 | 0.77 |
| 02/25 | 556 | 567 | 556 | 567 | +1.07% | 900 | 27億7489万 | -0.87% | 19.36 | 0.78 |
| 02/24 | 553 | 565 | 553 | 561 | +0.54% | 13,000 | 27億4553万 | -1.92% | 19.16 | 0.77 |
| 02/23 | 563 | 570 | 558 | 558 | -1.76% | 7,700 | 27億3085万 | -2.62% | 19.05 | 0.77 |
| 02/22 | 563 | 568 | 562 | 568 | +1.25% | 4,300 | 27億7979万 | -1.05% | 19.4 | 0.78 |
| 02/19 | 557 | 566 | 557 | 561 | +0.36% | 2,000 | 27億4553万 | -2.26% | 19.16 | 0.77 |
| 02/18 | 564 | 567 | 557 | 559 | +0.54% | 10,900 | 27億3574万 | -2.95% | 19.09 | 0.77 |
| 02/17 | 558 | 568 | 548 | 556 | -0.36% | 8,000 | 27億2106万 | -3.64% | 18.99 | 0.77 |
| 02/16 | 555 | 566 | 553 | 558 | -1.06% | 11,200 | 27億3085万 | -3.46% | 19.05 | 0.77 |
| 02/15 | 551 | 567 | 537 | 564 | +3.68% | 13,800 | 27億6021万 | -2.59% | 19.26 | 0.78 |
| 02/12 | 535 | 544 | 516 | 544 | -3.37% | 30,500 | 26億6233万 | -6.21% | 18.58 | 0.75 |
| 02/10 | 567 | 567 | 545 | 563 | -0.18% | 17,100 | 27億5532万 | -3.26% | 19.22 | 0.78 |
| 02/09 | 570 | 571 | 563 | 564 | -2.08% | 9,700 | 27億6021万 | -3.42% | 19.26 | 0.78 |
| 02/08 | 565 | 579 | 564 | 576 | +1.05% | 4,900 | 28億1894万 | -1.54% | 19.67 | 0.79 |
| 02/05 | 577 | 578 | 568 | 570 | -1.21% | 11,700 | 27億8958万 | -2.73% | 19.46 | 0.78 |
| 02/04 | 577 | 580 | 574 | 577 | -0.17% | 3,800 | 28億2383万 | -1.7% | 19.7 | 0.79 |
| 02/03 | 592 | 593 | 570 | 578 | -3.34% | 21,900 | 28億2873万 | -1.53% | 19.74 | 0.8 |
| 02/02 | 600 | 600 | 588 | 598 | -0.83% | 13,700 | 29億2661万 | +1.87% | 20.42 | 0.82 |
| 02/01 | 600 | 620 | 590 | 603 | +0.84% | 67,400 | 29億5108万 | +2.73% | 20.59 | 0.83 |
| 01/29 | 576 | 599 | 575 | 598 | +3.82% | 12,500 | 29億2661万 | +2.05% | 20.42 | 0.82 |
| 01/28 | 576 | 577 | 575 | 576 | 0% | 8,700 | 28億1894万 | -1.71% | 19.67 | 0.79 |
| 01/27 | 580 | 583 | 576 | 576 | +0.17% | 8,800 | 28億1894万 | -1.87% | 19.67 | 0.79 |
| 01/26 | 575 | 587 | 572 | 575 | -3.2% | 23,200 | 28億1405万 | -2.21% | 19.63 | 0.79 |
| 01/25 | 590 | 599 | 580 | 594 | +2.41% | 20,400 | 29億703万 | +0.85% | 20.28 | 0.82 |
| 01/22 | 577 | 580 | 572 | 580 | +2.84% | 4,900 | 28億3852万 | -1.53% | 19.81 | 0.8 |
| 01/21 | 570 | 578 | 563 | 564 | -2.42% | 14,000 | 27億6021万 | -4.41% | 19.26 | 0.78 |
| 01/20 | 592 | 592 | 571 | 578 | -1.03% | 19,900 | 28億2873万 | -2.36% | 19.74 | 0.8 |
| 01/19 | 577 | 585 | 577 | 584 | +1.04% | 6,500 | 28億5809万 | -1.52% | 19.94 | 0.8 |
| 01/18 | 579 | 585 | 565 | 578 | -1.53% | 24,700 | 28億2873万 | -2.69% | 19.74 | 0.8 |
| 01/15 | 599 | 599 | 584 | 587 | -0.34% | 4,600 | 28億7277万 | -1.51% | 20.04 | 0.81 |
| 01/14 | 587 | 595 | 585 | 589 | -0.34% | 6,500 | 28億8256万 | -1.34% | 20.11 | 0.81 |
| 01/13 | 586 | 593 | 586 | 591 | +1.37% | 4,300 | 28億9235万 | -1.17% | 20.18 | 0.81 |
| 01/12 | 587 | 587 | 582 | 583 | -0.34% | 10,900 | 28億5320万 | -2.51% | 19.91 | 0.8 |
| 01/08 | 580 | 596 | 579 | 585 | 0% | 6,100 | 28億6299万 | -2.34% | 19.98 | 0.81 |
| 01/07 | 597 | 597 | 575 | 585 | -2.5% | 19,900 | 28億6299万 | -2.5% | 19.98 | 0.81 |
| 01/06 | 602 | 603 | 595 | 600 | -0.17% | 5,800 | 29億3640万 | 0% | 20.49 | 0.83 |
| 01/05 | 596 | 603 | 596 | 601 | +0.84% | 3,100 | 29億4129万 | +0.17% | 20.52 | 0.83 |
| 01/04 | 597 | 605 | 593 | 596 | +0.17% | 9,900 | 29億1682万 | -0.67% | 20.35 | 0.82 |
| 2015 |
| 12/30 | 603 | 603 | 591 | 595 | -0.17% | 6,600 | 29億1193万 | -0.83% | 20.32 | 0.82 |
| 12/29 | 592 | 596 | 590 | 596 | +0.68% | 2,400 | 29億1682万 | -0.67% | 20.35 | 0.82 |
| 12/28 | 583 | 595 | 583 | 592 | +1.89% | 7,500 | 28億9724万 | -1.17% | 20.22 | 0.82 |
| 12/25 | 581 | 587 | 579 | 581 | 0% | 14,500 | 28億4341万 | -3.01% | 19.84 | 0.8 |
| 12/24 | 589 | 599 | 581 | 581 | -1.36% | 28,900 | 28億4341万 | -3.01% | 19.84 | 0.8 |
| 12/22 | 594 | 596 | 582 | 589 | -1.17% | 21,000 | 28億8256万 | -1.83% | 20.11 | 0.81 |
| 12/21 | 599 | 601 | 593 | 596 | -0.5% | 8,300 | 29億1682万 | -0.67% | 20.35 | 0.82 |
| 12/18 | 600 | 604 | 596 | 599 | -0.83% | 8,500 | 29億3150万 | -0.17% | 20.45 | 0.82 |
| 12/17 | 606 | 606 | 591 | 604 | +0.67% | 17,900 | 29億5597万 | +0.67% | 20.62 | 0.83 |
| 12/16 | 598 | 600 | 590 | 600 | +0.33% | 15,400 | 29億3640万 | +0.17% | 20.49 | 0.83 |
| 12/15 | 603 | 606 | 598 | 598 | -0.99% | 16,600 | 29億2661万 | -0.17% | 20.42 | 0.82 |
| 12/14 | 605 | 610 | 603 | 604 | -1.15% | 9,100 | 29億5597万 | +0.83% | 20.62 | 0.83 |
| 12/11 | 607 | 613 | 603 | 611 | +0.49% | 31,700 | 29億9023万 | +2% | 20.86 | 0.84 |
| 12/10 | 605 | 609 | 604 | 608 | 0% | 11,600 | 29億7555万 | +1.67% | 20.76 | 0.84 |
| 12/09 | 608 | 610 | 606 | 608 | -0.65% | 4,800 | 29億7555万 | +1.84% | 20.76 | 0.84 |
| 12/08 | 604 | 612 | 602 | 612 | +0.49% | 7,300 | 29億9512万 | +2.51% | 20.9 | 0.84 |
| 12/07 | 614 | 618 | 607 | 609 | -0.81% | 10,400 | 29億8044万 | +2.18% | 20.8 | 0.84 |
| 12/04 | 611 | 615 | 604 | 614 | 0% | 19,700 | 30億491万 | +3.19% | 20.97 | 0.85 |
| 12/03 | 600 | 614 | 599 | 614 | +2.5% | 20,900 | 30億491万 | +3.54% | 20.97 | 0.85 |
| 12/02 | 599 | 600 | 595 | 599 | 0% | 4,200 | 29億3150万 | +1.18% | 20.45 | 0.82 |
| 12/01 | 595 | 599 | 592 | 599 | +0.34% | 5,100 | 29億3150万 | +1.35% | 20.45 | 0.82 |
| 11/30 | 600 | 600 | 596 | 597 | -0.17% | 4,100 | 29億2171万 | +1.36% | 20.39 | 0.82 |
| 11/27 | 601 | 601 | 597 | 598 | -0.66% | 4,900 | 29億2661万 | +1.87% | 20.42 | 0.82 |
| 11/26 | 599 | 602 | 596 | 602 | +0.33% | 6,400 | 29億4618万 | +2.91% | 20.56 | 0.83 |
| 11/25 | 595 | 602 | 595 | 600 | +1.87% | 19,100 | 29億3640万 | +2.92% | 20.49 | 0.83 |
| 11/24 | 582 | 590 | 580 | 589 | +1.2% | 11,200 | 28億8256万 | +1.2% | 20.11 | 0.81 |
| 11/20 | 580 | 582 | 577 | 582 | -0.17% | 9,700 | 28億4830万 | +0.34% | 19.87 | 0.8 |
| 11/19 | 585 | 590 | 577 | 583 | -1.19% | 11,400 | 28億5320万 | +0.69% | 19.91 | 0.8 |
| 11/18 | 592 | 593 | 588 | 590 | +0.68% | 6,100 | 28億8746万 | +2.25% | 20.15 | 0.81 |
| 11/17 | 594 | 594 | 583 | 586 | -1.35% | 10,600 | 28億6788万 | +1.74% | 20.01 | 0.81 |
| 11/16 | 594 | 594 | 593 | 594 | -0.5% | 5,600 | 29億703万 | +3.48% | 20.28 | 0.82 |
| 11/13 | 595 | 597 | 591 | 597 | +0.34% | 2,600 | 29億2171万 | +4.37% | 20.39 | 0.82 |
| 11/12 | 596 | 596 | 594 | 595 | -0.17% | 3,300 | 29億1193万 | +4.39% | 20.32 | 0.82 |
| 11/11 | 592 | 597 | 592 | 596 | +0.68% | 3,100 | 29億1682万 | +4.93% | 20.35 | 0.82 |
| 11/10 | 597 | 597 | 592 | 592 | 0% | 4,800 | 28億9724万 | +4.59% | 20.22 | 0.82 |
| 11/09 | 592 | 599 | 590 | 592 | -0.67% | 7,200 | 28億9724万 | +4.96% | 20.22 | 0.82 |
| 11/06 | 595 | 596 | 583 | 596 | 0% | 9,200 | 29億1682万 | +6.24% | 20.35 | 0.82 |
| 11/05 | 599 | 599 | 591 | 596 | +0.34% | 4,900 | 29億1682万 | +6.62% | 20.35 | 0.82 |
| 11/04 | 591 | 599 | 589 | 594 | +0.85% | 11,700 | 29億703万 | +6.64% | 20.28 | 0.82 |
