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 | 378 | 382 | 377 | 377 | -1.31% | 24,000 | 253億1269万 | -1.31% | 8.15 | 0.49 |
| 03/30 | 388 | 396 | 380 | 382 | -3.29% | 47,000 | 256億4840万 | +0.26% | 8.26 | 0.5 |
| 03/29 | 401 | 406 | 393 | 395 | -0.75% | 31,000 | 265億2125万 | +3.67% | 8.54 | 0.51 |
| 03/28 | 392 | 398 | 385 | 398 | +3.11% | 55,000 | 267億2268万 | +5.01% | 8.61 | 0.52 |
| 03/25 | 381 | 388 | 376 | 386 | +1.31% | 33,000 | 259億1697万 | +2.12% | 8.35 | 0.5 |
| 03/24 | 383 | 389 | 381 | 381 | -0.26% | 25,000 | 255億8126万 | +1.33% | 8.24 | 0.49 |
| 03/23 | 385 | 385 | 380 | 382 | +0.53% | 17,000 | 256億4840万 | +1.87% | 8.26 | 0.5 |
| 03/22 | 379 | 384 | 372 | 380 | +3.54% | 62,000 | 255億1411万 | +1.88% | 8.22 | 0.49 |
| 03/18 | 394 | 396 | 367 | 367 | -6.85% | 123,000 | 246億4126万 | -1.34% | 7.94 | 0.48 |
| 03/17 | 398 | 406 | 390 | 394 | +0.51% | 27,000 | 264億5411万 | +6.2% | 8.52 | 0.51 |
| 03/16 | 397 | 401 | 392 | 392 | -0.25% | 34,000 | 263億1982万 | +6.23% | 8.48 | 0.51 |
| 03/15 | 393 | 397 | 392 | 393 | +0.77% | 39,000 | 263億8696万 | +6.79% | 8.5 | 0.51 |
| 03/14 | 390 | 395 | 390 | 390 | +1.83% | 26,000 | 261億8554万 | +6.27% | 8.44 | 0.51 |
| 03/11 | 379 | 384 | 377 | 383 | +0.26% | 63,000 | 257億1554万 | +4.36% | 8.28 | 0.5 |
| 03/10 | 381 | 382 | 379 | 382 | +1.33% | 17,000 | 256億4840万 | +4.09% | 8.26 | 0.5 |
| 03/09 | 375 | 379 | 373 | 377 | 0% | 15,000 | 253億1269万 | +2.72% | 8.15 | 0.49 |
| 03/08 | 379 | 381 | 373 | 377 | -0.53% | 40,000 | 253億1269万 | +2.45% | 8.15 | 0.49 |
| 03/07 | 379 | 380 | 377 | 379 | +0.26% | 25,000 | 254億4697万 | +2.71% | 8.2 | 0.49 |
| 03/04 | 369 | 378 | 369 | 378 | +0.8% | 15,000 | 253億7983万 | +2.44% | 8.18 | 0.49 |
| 03/03 | 371 | 378 | 371 | 375 | +0.54% | 30,000 | 251億7840万 | +1.35% | 8.11 | 0.49 |
| 03/02 | 372 | 377 | 372 | 373 | +1.63% | 34,000 | 250億4412万 | +0.54% | 8.07 | 0.48 |
| 03/01 | 376 | 376 | 366 | 367 | -1.08% | 29,000 | 246億4126万 | -1.08% | 7.94 | 0.48 |
| 02/29 | 381 | 383 | 370 | 371 | -2.62% | 58,000 | 249億983万 | -0.54% | 8.02 | 0.48 |
| 02/26 | 383 | 390 | 381 | 381 | -0.52% | 30,000 | 255億8126万 | +1.6% | 8.24 | 0.49 |
| 02/25 | 371 | 389 | 355 | 383 | +3.51% | 48,000 | 257億1554万 | +2.13% | 8.28 | 0.5 |
| 02/24 | 374 | 378 | 366 | 370 | -0.54% | 45,000 | 248億4269万 | -1.33% | 8 | 0.48 |
| 02/23 | 353 | 379 | 353 | 372 | +5.38% | 69,000 | 249億7697万 | -1.33% | 8.05 | 0.48 |
| 02/22 | 353 | 358 | 349 | 353 | -0.28% | 56,000 | 237億127万 | -6.86% | 7.64 | 0.46 |
| 02/19 | 352 | 364 | 352 | 354 | +0.57% | 41,000 | 237億6841万 | -7.09% | 7.66 | 0.46 |
| 02/18 | 353 | 368 | 349 | 352 | +2.03% | 45,000 | 236億3413万 | -8.33% | 7.61 | 0.46 |
| 02/17 | 345 | 356 | 343 | 345 | +1.17% | 25,000 | 231億6413万 | -10.85% | 7.46 | 0.45 |
| 02/16 | 340 | 356 | 339 | 341 | -2.01% | 40,000 | 228億9556万 | -12.56% | 7.38 | 0.44 |
| 02/15 | 342 | 357 | 327 | 348 | +3.88% | 62,000 | 233億6556万 | -11.68% | 7.53 | 0.45 |
| 02/12 | 328 | 340 | 310 | 335 | -5.1% | 143,000 | 224億9270万 | -15.83% | 7.25 | 0.43 |
| 02/10 | 371 | 371 | 341 | 353 | -2.75% | 52,000 | 237億127万 | -12.41% | 7.64 | 0.46 |
| 02/09 | 374 | 374 | 362 | 363 | -4.47% | 29,000 | 243億7269万 | -10.81% | 7.85 | 0.47 |
| 02/08 | 368 | 381 | 367 | 380 | -1.04% | 23,000 | 255億1411万 | -7.54% | 8.22 | 0.49 |
| 02/05 | 386 | 386 | 374 | 384 | -0.52% | 38,000 | 257億8268万 | -7.25% | 8.31 | 0.5 |
| 02/04 | 384 | 389 | 384 | 386 | +0.52% | 34,000 | 259億1697万 | -7.21% | 8.35 | 0.5 |
| 02/03 | 395 | 396 | 384 | 384 | -3.27% | 29,000 | 257億8268万 | -8.13% | 8.31 | 0.5 |
| 02/02 | 405 | 405 | 397 | 397 | -0.75% | 36,000 | 266億5553万 | -5.48% | 8.59 | 0.52 |
| 02/01 | 390 | 404 | 390 | 400 | +3.36% | 33,000 | 268億5696万 | -5.21% | 8.65 | 0.52 |
| 01/29 | 380 | 387 | 377 | 387 | +0.78% | 27,000 | 259億8411万 | -8.73% | 8.37 | 0.5 |
| 01/28 | 394 | 397 | 378 | 384 | -4.48% | 54,000 | 257億8268万 | -9.86% | 8.31 | 0.5 |
| 01/27 | 400 | 407 | 394 | 402 | +2.55% | 16,000 | 269億9125万 | -6.07% | 8.7 | 0.52 |
| 01/26 | 400 | 402 | 392 | 392 | -5.31% | 18,000 | 263億1982万 | -8.84% | 8.48 | 0.51 |
| 01/25 | 413 | 415 | 406 | 414 | +2.22% | 16,000 | 277億9696万 | -4.61% | 8.95 | 0.54 |
| 01/22 | 395 | 405 | 394 | 405 | +5.74% | 37,000 | 271億9267万 | -7.11% | 8.76 | 0.53 |
| 01/21 | 396 | 400 | 383 | 383 | -4.01% | 42,000 | 257億1554万 | -12.56% | 8.28 | 0.5 |
| 01/20 | 413 | 413 | 394 | 399 | -3.39% | 68,000 | 267億8982万 | -9.73% | 8.63 | 0.52 |
| 01/19 | 417 | 418 | 412 | 413 | -0.96% | 18,000 | 277億2981万 | -7.19% | 8.93 | 0.54 |
| 01/18 | 410 | 423 | 410 | 417 | +1.71% | 25,000 | 279億9838万 | -6.92% | 9.02 | 0.54 |
| 01/15 | 430 | 433 | 403 | 410 | -2.84% | 44,000 | 275億2839万 | -8.89% | 8.87 | 0.53 |
| 01/14 | 422 | 426 | 414 | 422 | -2.09% | 55,000 | 283億3409万 | -6.84% | 9.13 | 0.55 |
| 01/13 | 428 | 441 | 428 | 431 | +1.41% | 31,000 | 289億3838万 | -5.27% | 9.32 | 0.56 |
| 01/12 | 425 | 431 | 424 | 425 | -2.97% | 68,000 | 285億3552万 | -7% | 9.19 | 0.55 |
| 01/08 | 447 | 447 | 438 | 438 | -2.01% | 31,000 | 294億837万 | -4.58% | 9.47 | 0.57 |
| 01/07 | 457 | 457 | 442 | 447 | -2.19% | 72,000 | 300億1266万 | -3.04% | 9.67 | 0.58 |
| 01/06 | 459 | 470 | 455 | 457 | 0% | 54,000 | 306億8408万 | -1.08% | 9.88 | 0.59 |
| 01/05 | 452 | 459 | 448 | 457 | +1.11% | 33,000 | 306億8408万 | -1.3% | 9.88 | 0.59 |
| 01/04 | 455 | 463 | 451 | 452 | 0% | 45,000 | 303億4837万 | -2.59% | 9.78 | 0.59 |
| 2015 |
| 12/30 | 445 | 466 | 444 | 452 | +1.57% | 45,000 | 303億4837万 | -3% | 9.78 | 0.59 |
| 12/29 | 444 | 445 | 441 | 445 | +0.68% | 7,000 | 298億7837万 | -4.71% | 9.63 | 0.58 |
| 12/28 | 432 | 442 | 432 | 442 | +0.45% | 6,000 | 296億7694万 | -5.76% | 9.56 | 0.57 |
| 12/25 | 429 | 441 | 429 | 440 | -0.45% | 49,000 | 295億4266万 | -6.58% | 9.52 | 0.57 |
| 12/24 | 450 | 450 | 438 | 442 | -1.78% | 51,000 | 296億7694万 | -6.55% | 9.56 | 0.57 |
| 12/22 | 433 | 457 | 433 | 450 | +4.17% | 76,000 | 302億1408万 | -5.06% | 9.73 | 0.58 |
| 12/21 | 431 | 437 | 423 | 432 | +1.41% | 79,000 | 290億552万 | -9.05% | 9.34 | 0.56 |
| 12/18 | 461 | 465 | 426 | 426 | -9.17% | 195,000 | 286億266万 | -10.69% | 9.21 | 0.55 |
| 12/17 | 471 | 471 | 464 | 469 | -0.42% | 87,000 | 314億8979万 | -2.09% | 10.14 | 0.61 |
| 12/16 | 473 | 473 | 467 | 471 | +0.43% | 37,000 | 316億2407万 | -1.67% | 10.19 | 0.61 |
| 12/15 | 471 | 476 | 465 | 469 | -0.42% | 23,000 | 314億8979万 | -2.09% | 10.14 | 0.61 |
| 12/14 | 463 | 476 | 445 | 471 | +0.43% | 50,000 | 316億2407万 | -1.67% | 10.19 | 0.61 |
| 12/11 | 462 | 471 | 462 | 469 | -1.88% | 97,000 | 314億8979万 | -2.09% | 10.14 | 0.61 |
| 12/10 | 487 | 487 | 476 | 478 | -0.42% | 60,000 | 320億9407万 | 0% | 10.34 | 0.62 |
| 12/09 | 479 | 490 | 476 | 480 | +0.21% | 52,000 | 322億2836万 | +0.84% | 10.38 | 0.62 |
| 12/08 | 480 | 483 | 476 | 479 | -0.21% | 105,000 | 321億6121万 | +1.05% | 10.36 | 0.62 |
| 12/07 | 475 | 481 | 475 | 480 | +1.69% | 36,000 | 322億2836万 | +1.69% | 10.38 | 0.62 |
| 12/04 | 478 | 482 | 472 | 472 | -2.88% | 30,000 | 316億9122万 | +0.43% | 10.21 | 0.61 |
| 12/03 | 478 | 486 | 478 | 486 | +1.04% | 42,000 | 326億3121万 | +3.62% | 10.51 | 0.63 |
| 12/02 | 479 | 482 | 475 | 481 | +0.42% | 36,000 | 322億9550万 | +2.78% | 10.4 | 0.62 |
| 12/01 | 475 | 479 | 473 | 479 | 0% | 34,000 | 321億6121万 | +2.79% | 10.36 | 0.62 |
| 11/30 | 474 | 479 | 471 | 479 | 0% | 33,000 | 321億6121万 | +3.01% | 10.36 | 0.62 |
| 11/27 | 481 | 484 | 479 | 479 | -0.42% | 26,000 | 321億6121万 | +3.46% | 10.36 | 0.62 |
| 11/26 | 480 | 489 | 479 | 481 | -1.03% | 42,000 | 322億9550万 | +4.11% | 10.4 | 0.62 |
| 11/25 | 490 | 494 | 485 | 486 | -2.41% | 25,000 | 326億3121万 | +5.65% | 10.51 | 0.63 |
| 11/24 | 491 | 498 | 484 | 498 | +1.43% | 40,000 | 334億3692万 | +8.73% | 10.77 | 0.65 |
| 11/20 | 488 | 492 | 487 | 491 | +0.61% | 44,000 | 329億6692万 | +7.91% | 10.62 | 0.64 |
| 11/19 | 486 | 491 | 484 | 488 | +1.46% | 35,000 | 327億6549万 | +7.73% | 10.56 | 0.63 |
| 11/18 | 487 | 487 | 476 | 481 | +0.21% | 32,000 | 322億9550万 | +6.65% | 10.4 | 0.62 |
| 11/17 | 481 | 488 | 476 | 480 | -0.21% | 52,000 | 322億2836万 | +6.67% | 10.38 | 0.62 |
| 11/16 | 471 | 481 | 471 | 481 | +1.05% | 35,000 | 322億9550万 | +7.13% | 10.4 | 0.62 |
| 11/13 | 473 | 481 | 468 | 476 | -1.04% | 38,000 | 319億5979万 | +6.49% | 10.3 | 0.62 |
| 11/12 | 472 | 485 | 467 | 481 | +2.34% | 39,000 | 322億9550万 | +8.09% | 10.4 | 0.62 |
| 11/11 | 459 | 470 | 454 | 470 | +0.64% | 77,000 | 315億5693万 | +5.86% | 10.17 | 0.61 |
| 11/10 | 456 | 467 | 452 | 467 | -0.21% | 44,000 | 313億5550万 | +5.66% | 10.1 | 0.61 |
| 11/09 | 452 | 478 | 452 | 468 | +2.41% | 76,000 | 314億2265万 | +6.36% | 10.12 | 0.61 |
| 11/06 | 435 | 458 | 434 | 457 | +3.86% | 27,000 | 306億8408万 | +4.1% | 9.88 | 0.59 |
| 11/05 | 436 | 448 | 434 | 440 | +0.92% | 54,000 | 295億4266万 | +0.69% | 9.52 | 0.57 |
| 11/04 | 440 | 445 | 434 | 436 | +0.69% | 32,000 | 292億7409万 | 0% | 9.43 | 0.57 |
