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 | 364 | 364 | 361 | 361 | -1.9% | 800 | 60億2624万 | -2.7% | 13.66 | 2.97 |
| 03/30 | 360 | 374 | 357 | 368 | +2.79% | 3,000 | 61億4309万 | -0.81% | 13.93 | 3.03 |
| 03/29 | 360 | 371 | 345 | 358 | -3.24% | 13,500 | 59億7616万 | -3.24% | 13.55 | 2.95 |
| 03/28 | 372 | 374 | 365 | 370 | -0.54% | 8,000 | 61億7648万 | 0% | 14 | 3.05 |
| 03/25 | 374 | 375 | 370 | 372 | -0.27% | 3,900 | 62億987万 | +0.54% | 14.08 | 3.06 |
| 03/24 | 378 | 379 | 373 | 373 | -1.32% | 1,100 | 62億2656万 | +1.08% | 14.12 | 3.07 |
| 03/23 | 374 | 380 | 371 | 378 | +0.27% | 3,200 | 63億1002万 | +2.72% | 14.3 | 3.11 |
| 03/22 | 373 | 377 | 373 | 377 | +0.8% | 2,200 | 62億9333万 | +2.45% | 14.27 | 3.1 |
| 03/18 | 380 | 380 | 360 | 374 | -2.09% | 13,600 | 62億4325万 | +2.19% | 14.15 | 3.08 |
| 03/17 | 388 | 391 | 381 | 382 | -1.55% | 2,700 | 63億7680万 | +4.66% | 14.46 | 3.14 |
| 03/16 | 379 | 390 | 375 | 388 | +2.37% | 13,400 | 64億7696万 | +6.59% | 14.68 | 3.19 |
| 03/15 | 375 | 380 | 375 | 379 | +0.26% | 3,800 | 63億2672万 | +4.41% | 14.34 | 3.12 |
| 03/14 | 380 | 380 | 375 | 378 | -0.26% | 3,200 | 63億1002万 | +4.13% | 14.3 | 3.11 |
| 03/11 | 380 | 380 | 378 | 379 | -0.26% | 900 | 63億2672万 | +4.41% | 14.34 | 3.12 |
| 03/10 | 376 | 380 | 376 | 380 | +1.06% | 1,500 | 63億4341万 | +4.68% | 14.38 | 3.13 |
| 03/09 | 371 | 376 | 371 | 376 | +1.62% | 3,600 | 62億7664万 | +3.87% | 14.23 | 3.1 |
| 03/08 | 371 | 372 | 368 | 370 | -0.27% | 1,400 | 61億7648万 | +1.93% | 14 | 3.05 |
| 03/07 | 366 | 371 | 366 | 371 | +1.37% | 2,900 | 61億9317万 | +2.2% | 14.04 | 3.05 |
| 03/04 | 361 | 366 | 361 | 366 | 0% | 400 | 61億971万 | +0.55% | 13.85 | 3.01 |
| 03/03 | 364 | 366 | 361 | 366 | +0.55% | 1,900 | 61億971万 | +0.55% | 13.85 | 3.01 |
| 03/02 | 359 | 365 | 359 | 364 | +0.83% | 3,700 | 60億7632万 | 0% | 13.77 | 3 |
| 03/01 | 357 | 361 | 357 | 361 | 0% | 1,400 | 60億2624万 | -1.1% | 13.66 | 2.97 |
| 02/29 | 359 | 361 | 357 | 361 | +0.56% | 1,000 | 60億2624万 | -1.1% | 13.66 | 2.97 |
| 02/26 | 357 | 363 | 355 | 359 | 0% | 2,100 | 59億9285万 | -1.64% | 13.59 | 2.96 |
| 02/25 | 358 | 367 | 355 | 359 | +1.13% | 2,000 | 59億9285万 | -1.64% | 13.59 | 2.96 |
| 02/24 | 354 | 358 | 354 | 355 | 0% | 1,800 | 59億2608万 | -2.74% | 13.43 | 2.92 |
| 02/23 | 359 | 359 | 355 | 355 | -2.47% | 1,100 | 59億2608万 | -3.01% | 13.43 | 2.92 |
| 02/22 | 354 | 364 | 354 | 364 | +2.25% | 1,600 | 60億7632万 | -0.82% | 13.77 | 3 |
| 02/19 | 358 | 358 | 356 | 356 | -1.11% | 1,800 | 59億4277万 | -3% | 13.47 | 2.93 |
| 02/18 | 353 | 360 | 353 | 360 | +2.27% | 5,100 | 60億955万 | -2.17% | 13.62 | 2.96 |
| 02/17 | 351 | 359 | 351 | 352 | -1.4% | 5,200 | 58億7600万 | -4.61% | 13.32 | 2.9 |
| 02/16 | 357 | 358 | 354 | 357 | +2% | 2,400 | 59億5947万 | -3.51% | 13.51 | 2.94 |
| 02/15 | 354 | 355 | 350 | 350 | +2.64% | 3,500 | 58億4262万 | -5.66% | 13.25 | 2.88 |
| 02/12 | 340 | 348 | 333 | 341 | -4.75% | 11,500 | 56億9238万 | -8.33% | 12.9 | 2.81 |
| 02/10 | 366 | 366 | 355 | 358 | -2.19% | 8,100 | 59億7616万 | -4.28% | 13.55 | 2.95 |
| 02/09 | 372 | 375 | 363 | 366 | -1.88% | 7,900 | 61億971万 | -2.4% | 13.85 | 3.01 |
| 02/08 | 370 | 375 | 364 | 373 | -0.27% | 3,100 | 62億2656万 | -0.8% | 14.12 | 3.07 |
| 02/05 | 380 | 380 | 365 | 374 | +0.27% | 3,000 | 62億4325万 | -0.8% | 14.15 | 3.08 |
| 02/04 | 370 | 378 | 370 | 373 | 0% | 2,700 | 62億2656万 | -1.06% | 14.12 | 3.07 |
| 02/03 | 380 | 381 | 368 | 373 | -1.84% | 6,100 | 62億2656万 | -1.06% | 14.12 | 3.07 |
| 02/02 | 381 | 386 | 380 | 380 | -0.78% | 1,300 | 63億4341万 | +0.53% | 14.38 | 3.13 |
| 02/01 | 384 | 388 | 381 | 383 | -1.03% | 6,100 | 63億9349万 | +1.32% | 14.49 | 3.15 |
| 01/29 | 372 | 387 | 372 | 387 | +3.2% | 4,000 | 64億6026万 | +2.38% | 14.65 | 3.19 |
| 01/28 | 371 | 375 | 364 | 375 | +1.08% | 7,200 | 62億5995万 | -0.79% | 14.19 | 3.09 |
| 01/27 | 372 | 380 | 371 | 371 | -0.27% | 6,100 | 61億9317万 | -1.85% | 14.04 | 3.05 |
| 01/26 | 371 | 376 | 371 | 372 | -0.27% | 700 | 62億987万 | -1.85% | 14.08 | 3.06 |
| 01/25 | 378 | 378 | 369 | 373 | +1.63% | 7,700 | 62億2656万 | -1.58% | 14.12 | 3.07 |
| 01/22 | 359 | 369 | 350 | 367 | +4.56% | 9,600 | 61億2640万 | -3.42% | 13.89 | 3.02 |
| 01/21 | 360 | 366 | 351 | 351 | -3.04% | 6,100 | 58億5931万 | -7.63% | 13.28 | 2.89 |
| 01/20 | 378 | 378 | 362 | 362 | -4.23% | 6,900 | 60億4293万 | -5.24% | 13.7 | 2.98 |
| 01/19 | 379 | 379 | 372 | 378 | +1.07% | 5,100 | 63億1002万 | -1.31% | 14.3 | 3.11 |
| 01/18 | 367 | 392 | 361 | 374 | 0% | 16,200 | 62億4325万 | -2.35% | 14.15 | 3.08 |
| 01/15 | 376 | 380 | 374 | 374 | -0.53% | 2,700 | 62億4325万 | -2.35% | 14.15 | 3.08 |
| 01/14 | 376 | 376 | 375 | 376 | -1.83% | 3,900 | 62億7664万 | -2.08% | 14.23 | 3.1 |
| 01/13 | 373 | 383 | 373 | 383 | +2.68% | 5,500 | 63億9349万 | -0.26% | 14.49 | 3.15 |
| 01/12 | 378 | 380 | 373 | 373 | -2.1% | 4,600 | 62億2656万 | -2.86% | 14.12 | 3.07 |
| 01/08 | 385 | 385 | 376 | 381 | -1.04% | 10,000 | 63億6010万 | -1.04% | 14.42 | 3.14 |
| 01/07 | 387 | 387 | 383 | 385 | +0.26% | 1,000 | 64億2688万 | 0% | 14.57 | 3.17 |
| 01/06 | 389 | 389 | 384 | 384 | -1.03% | 4,600 | 64億1018万 | -0.26% | 14.53 | 3.16 |
| 01/05 | 388 | 390 | 384 | 388 | -0.26% | 5,300 | 64億7696万 | +0.78% | 14.68 | 3.19 |
| 01/04 | 388 | 389 | 386 | 389 | +0.52% | 2,400 | 64億9365万 | +1.3% | 14.72 | 3.2 |
| 2015 |
| 12/30 | 386 | 388 | 386 | 387 | +0.26% | 1,100 | 64億6026万 | +0.78% | 14.65 | 3.19 |
| 12/29 | 384 | 388 | 380 | 386 | +0.52% | 4,700 | 64億4357万 | +0.52% | 14.61 | 3.18 |
| 12/28 | 377 | 389 | 377 | 384 | +1.86% | 10,400 | 64億1018万 | 0% | 14.53 | 3.16 |
| 12/25 | 384 | 384 | 375 | 377 | -2.08% | 16,300 | 62億9333万 | -1.82% | 14.27 | 3.1 |
| 12/24 | 385 | 386 | 379 | 385 | 0% | 12,800 | 64億2688万 | +0.26% | 14.57 | 3.17 |
| 12/22 | 379 | 388 | 379 | 385 | +0.26% | 27,800 | 64億2688万 | +0.26% | 14.57 | 3.17 |
| 12/21 | 387 | 388 | 379 | 384 | -0.78% | 35,500 | 64億1018万 | 0% | 14.53 | 3.16 |
| 12/18 | 384 | 393 | 382 | 387 | +0.78% | 43,500 | 64億6026万 | +0.78% | 14.65 | 3.19 |
| 12/17 | 386 | 386 | 380 | 384 | -0.52% | 26,800 | 64億1018万 | 0% | 14.53 | 3.16 |
| 12/16 | 383 | 386 | 382 | 386 | +1.05% | 21,000 | 64億4357万 | +0.52% | 14.61 | 3.18 |
| 12/15 | 386 | 387 | 382 | 382 | -1.04% | 6,500 | 63億7680万 | -0.52% | 14.46 | 3.14 |
| 12/14 | 383 | 387 | 383 | 386 | +0.52% | 18,400 | 64億4357万 | +0.26% | 14.61 | 3.18 |
| 12/11 | 386 | 386 | 383 | 384 | 0% | 20,500 | 64億1018万 | -0.26% | 14.53 | 3.16 |
| 12/10 | 384 | 384 | 384 | 384 | 0% | 13,000 | 64億1018万 | -0.26% | 14.53 | 3.16 |
| 12/09 | 385 | 385 | 384 | 384 | 0% | 8,100 | 64億1018万 | 0% | 14.53 | 3.16 |
| 12/08 | 385 | 387 | 384 | 384 | -0.26% | 17,700 | 64億1018万 | 0% | 14.53 | 3.16 |
| 12/07 | 385 | 385 | 383 | 385 | 0% | 5,000 | 64億2688万 | +0.26% | 14.57 | 3.17 |
| 12/04 | 383 | 385 | 381 | 385 | +0.26% | 12,200 | 64億2688万 | +0.26% | 14.57 | 3.17 |
| 12/03 | 383 | 385 | 383 | 384 | 0% | 7,500 | 64億1018万 | 0% | 14.53 | 3.16 |
| 12/02 | 384 | 384 | 384 | 384 | 0% | 2,300 | 64億1018万 | 0% | 14.53 | 3.16 |
| 12/01 | 382 | 385 | 382 | 384 | +0.52% | 8,600 | 64億1018万 | +0.26% | 14.53 | 3.16 |
| 11/30 | 384 | 386 | 380 | 382 | -0.78% | 19,300 | 63億7680万 | -0.26% | 14.46 | 3.14 |
| 11/27 | 384 | 385 | 382 | 385 | 0% | 3,500 | 64億2688万 | +0.52% | 14.57 | 3.17 |
| 11/26 | 384 | 385 | 383 | 385 | +0.26% | 3,900 | 64億2688万 | +0.79% | 14.57 | 3.17 |
| 11/25 | 385 | 385 | 382 | 384 | +0.52% | 2,500 | 64億1018万 | +0.52% | 14.53 | 3.16 |
| 11/24 | 385 | 385 | 382 | 382 | -0.78% | 3,600 | 63億7680万 | 0% | 14.46 | 3.14 |
| 11/20 | 380 | 385 | 380 | 385 | 0% | 2,100 | 64億2688万 | +1.05% | 14.57 | 3.17 |
| 11/19 | 384 | 386 | 383 | 385 | +0.26% | 8,800 | 64億2688万 | +1.05% | 14.57 | 3.17 |
| 11/18 | 385 | 386 | 381 | 384 | -0.26% | 6,800 | 64億1018万 | +0.79% | 14.53 | 3.16 |
| 11/17 | 385 | 386 | 385 | 385 | 0% | 2,500 | 64億2688万 | +1.32% | 14.57 | 3.17 |
| 11/16 | 384 | 386 | 384 | 385 | 0% | 5,800 | 64億2688万 | +1.32% | 14.57 | 3.17 |
| 11/13 | 385 | 387 | 383 | 385 | -0.26% | 7,300 | 64億2688万 | +1.32% | 14.57 | 3.17 |
| 11/12 | 386 | 388 | 386 | 386 | +0.52% | 4,500 | 64億4357万 | +1.58% | 14.61 | 3.18 |
| 11/11 | 385 | 386 | 384 | 384 | -0.52% | 3,000 | 64億1018万 | +1.32% | 14.53 | 3.16 |
| 11/10 | 385 | 386 | 383 | 386 | 0% | 1,200 | 64億4357万 | +1.85% | 14.61 | 3.18 |
| 11/09 | 386 | 386 | 382 | 386 | 0% | 9,000 | 64億4357万 | +2.12% | 14.61 | 3.18 |
| 11/06 | 380 | 386 | 380 | 386 | +0.52% | 8,400 | 64億4357万 | +2.39% | 14.61 | 3.18 |
| 11/05 | 383 | 384 | 377 | 384 | +1.05% | 900 | 64億1018万 | +1.86% | 14.53 | 3.16 |
| 11/04 | 386 | 386 | 370 | 380 | -1.04% | 8,600 | 63億4341万 | +1.06% | 14.38 | 3.13 |
