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 | 388 | 389 | 384 | 384 | -0.52% | 146,300 | 261億1145万 | +2.13% | 7.13 | 0.65 |
| 03/30 | 388 | 389 | 383 | 386 | +0.26% | 159,300 | 262億4745万 | +2.66% | 7.17 | 0.65 |
| 03/29 | 382 | 388 | 377 | 385 | -1.28% | 191,200 | 261億7945万 | +2.12% | 7.15 | 0.65 |
| 03/28 | 386 | 390 | 382 | 390 | +0.78% | 324,900 | 265億1945万 | +3.17% | 7.24 | 0.66 |
| 03/25 | 387 | 390 | 384 | 387 | 0% | 213,900 | 263億1545万 | +2.38% | 7.19 | 0.66 |
| 03/24 | 385 | 388 | 381 | 387 | +0.26% | 172,500 | 263億1545万 | +2.11% | 7.19 | 0.66 |
| 03/23 | 384 | 387 | 379 | 386 | +0.78% | 227,800 | 262億4745万 | +1.58% | 7.17 | 0.65 |
| 03/22 | 379 | 383 | 376 | 383 | +2.13% | 273,500 | 260億4345万 | +0.52% | 7.11 | 0.65 |
| 03/18 | 373 | 378 | 370 | 375 | +0.54% | 216,000 | 254億9947万 | -1.83% | 6.96 | 0.64 |
| 03/17 | 374 | 375 | 371 | 373 | -0.53% | 205,200 | 253億6347万 | -2.61% | 6.93 | 0.63 |
| 03/16 | 376 | 377 | 370 | 375 | +0.54% | 1,385,700 | 254億9947万 | -2.34% | 6.96 | 0.64 |
| 03/15 | 370 | 375 | 370 | 373 | +0.27% | 218,000 | 253億6347万 | -3.12% | 6.93 | 0.63 |
| 03/14 | 374 | 374 | 369 | 372 | +0.27% | 285,400 | 252億9547万 | -3.88% | 6.91 | 0.63 |
| 03/11 | 370 | 372 | 368 | 371 | +0.27% | 156,100 | 252億2747万 | -4.63% | 6.89 | 0.63 |
| 03/10 | 374 | 374 | 367 | 370 | -0.8% | 255,200 | 251億5947万 | -5.13% | 6.87 | 0.63 |
| 03/09 | 375 | 376 | 369 | 373 | -0.8% | 502,000 | 253億6347万 | -4.85% | 6.93 | 0.63 |
| 03/08 | 362 | 378 | 357 | 376 | +3.58% | 791,000 | 255億6746万 | -4.57% | 6.98 | 0.64 |
| 03/07 | 365 | 369 | 362 | 363 | 0% | 144,800 | 246億8348万 | -8.33% | 6.74 | 0.62 |
| 03/04 | 357 | 365 | 357 | 363 | +1.4% | 277,300 | 246億8348万 | -8.79% | 6.74 | 0.62 |
| 03/03 | 357 | 361 | 357 | 358 | -0.83% | 234,300 | 243億4349万 | -10.5% | 6.65 | 0.61 |
| 03/02 | 364 | 364 | 356 | 361 | -1.1% | 439,200 | 245億4749万 | -9.98% | 6.7 | 0.61 |
| 03/01 | 367 | 367 | 360 | 365 | -0.27% | 236,700 | 248億1948万 | -9.43% | 6.78 | 0.62 |
| 02/29 | 365 | 373 | 365 | 366 | +1.1% | 401,700 | 248億8748万 | -9.41% | 6.8 | 0.62 |
| 02/26 | 372 | 385 | 362 | 362 | -11.92% | 945,400 | 246億1548万 | -10.84% | 6.72 | 0.61 |
| 02/25 | 397 | 412 | 397 | 411 | +4.05% | 18,500 | 279億4742万 | +1.23% | 7.63 | 0.7 |
| 02/24 | 400 | 404 | 390 | 395 | -1.25% | 44,400 | 268億5944万 | -2.71% | 7.33 | 0.67 |
| 02/23 | 408 | 408 | 398 | 400 | -1.23% | 19,500 | 271億9943万 | -1.48% | 7.43 | 0.68 |
| 02/22 | 408 | 411 | 400 | 405 | -0.98% | 21,700 | 275億3942万 | -0.25% | 7.52 | 0.69 |
| 02/19 | 401 | 412 | 398 | 409 | +0.49% | 29,000 | 278億1142万 | +0.74% | 7.59 | 0.69 |
| 02/18 | 413 | 413 | 403 | 407 | +0.25% | 9,200 | 276億7542万 | +0.25% | 7.56 | 0.69 |
| 02/17 | 408 | 410 | 401 | 406 | -1.22% | 15,600 | 276億742万 | -0.25% | 7.54 | 0.69 |
| 02/16 | 407 | 413 | 400 | 411 | +1.23% | 22,800 | 279億4742万 | +0.98% | 7.63 | 0.7 |
| 02/15 | 401 | 417 | 401 | 406 | +3.31% | 38,700 | 276億742万 | -0.49% | 7.54 | 0.69 |
| 02/12 | 395 | 419 | 392 | 393 | -1.5% | 59,600 | 267億2344万 | -3.68% | 7.3 | 0.67 |
| 02/10 | 409 | 428 | 399 | 399 | -1.97% | 31,100 | 271億3143万 | -2.68% | 7.41 | 0.68 |
| 02/09 | 406 | 428 | 406 | 407 | -4.01% | 23,300 | 276億7542万 | -0.97% | 7.56 | 0.69 |
| 02/08 | 408 | 426 | 408 | 424 | +2.66% | 10,400 | 288億3140万 | +2.91% | 7.87 | 0.72 |
| 02/05 | 415 | 421 | 408 | 413 | -0.72% | 12,400 | 280億8341万 | 0% | 7.67 | 0.7 |
| 02/04 | 415 | 423 | 415 | 416 | -0.72% | 12,100 | 282億8741万 | +0.48% | 7.72 | 0.7 |
| 02/03 | 422 | 422 | 415 | 419 | -1.18% | 20,600 | 284億9140万 | +0.96% | 7.78 | 0.71 |
| 02/02 | 417 | 425 | 416 | 424 | +2.17% | 21,600 | 288億3140万 | +2.17% | 7.87 | 0.72 |
| 02/01 | 415 | 419 | 413 | 415 | +0.48% | 23,700 | 282億1941万 | -0.24% | 7.71 | 0.7 |
| 01/29 | 406 | 413 | 400 | 413 | +2.23% | 18,500 | 280億8341万 | -0.72% | 7.67 | 0.7 |
| 01/28 | 406 | 408 | 403 | 404 | -0.49% | 16,200 | 274億7143万 | -3.12% | 7.5 | 0.68 |
| 01/27 | 398 | 406 | 398 | 406 | +2.78% | 14,000 | 276億742万 | -2.87% | 7.54 | 0.69 |
| 01/26 | 403 | 403 | 395 | 395 | -1.99% | 14,300 | 268億5944万 | -5.73% | 7.33 | 0.67 |
| 01/25 | 402 | 405 | 400 | 403 | +0.25% | 9,300 | 274億343万 | -4.05% | 7.48 | 0.68 |
| 01/22 | 392 | 403 | 385 | 402 | +6.35% | 25,000 | 273億3543万 | -4.74% | 7.46 | 0.68 |
| 01/21 | 390 | 392 | 378 | 378 | -3.57% | 48,600 | 257億346万 | -10.64% | 7.02 | 0.64 |
| 01/20 | 399 | 403 | 392 | 392 | -1.51% | 38,100 | 266億5544万 | -7.98% | 7.28 | 0.66 |
| 01/19 | 405 | 406 | 396 | 398 | -1% | 24,000 | 270億6343万 | -7.01% | 7.39 | 0.67 |
| 01/18 | 398 | 408 | 398 | 402 | -1.47% | 26,300 | 273億3543万 | -6.51% | 7.46 | 0.68 |
| 01/15 | 418 | 421 | 407 | 408 | -0.49% | 24,700 | 277億4342万 | -5.56% | 7.58 | 0.69 |
| 01/14 | 423 | 423 | 403 | 410 | -3.53% | 56,700 | 278億7942万 | -5.53% | 7.61 | 0.69 |
| 01/13 | 417 | 429 | 417 | 425 | +1.92% | 16,100 | 288億9940万 | -2.52% | 7.89 | 0.72 |
| 01/12 | 421 | 425 | 417 | 417 | -1.42% | 41,800 | 283億5541万 | -4.79% | 7.74 | 0.71 |
| 01/08 | 425 | 435 | 421 | 423 | -0.7% | 32,700 | 287億6340万 | -3.86% | 7.85 | 0.72 |
| 01/07 | 427 | 432 | 422 | 426 | 0% | 24,600 | 289億6739万 | -3.84% | 7.91 | 0.72 |
| 01/06 | 432 | 432 | 424 | 426 | -1.39% | 34,600 | 289億6739万 | -4.05% | 7.91 | 0.72 |
| 01/05 | 436 | 436 | 431 | 432 | -0.23% | 13,900 | 293億7539万 | -3.14% | 8.02 | 0.73 |
| 01/04 | 440 | 448 | 433 | 433 | -1.81% | 21,500 | 294億4338万 | -3.35% | 8.04 | 0.73 |
| 2015 |
| 12/30 | 443 | 443 | 432 | 441 | +0.92% | 18,000 | 299億8737万 | -2% | 7.92 | 0.72 |
| 12/29 | 441 | 449 | 419 | 437 | -0.46% | 33,900 | 297億1538万 | -3.1% | 7.84 | 0.72 |
| 12/28 | 433 | 440 | 433 | 439 | +1.86% | 6,600 | 298億5138万 | -2.88% | 7.88 | 0.72 |
| 12/25 | 435 | 441 | 428 | 431 | -0.23% | 14,700 | 293億739万 | -4.86% | 7.74 | 0.71 |
| 12/24 | 439 | 445 | 430 | 432 | +0.93% | 14,700 | 293億7539万 | -5.05% | 7.75 | 0.71 |
| 12/22 | 432 | 433 | 427 | 428 | +0.23% | 16,100 | 291億339万 | -6.14% | 7.68 | 0.7 |
| 12/21 | 430 | 432 | 425 | 427 | -1.39% | 27,000 | 290億3539万 | -6.77% | 7.66 | 0.7 |
| 12/18 | 442 | 443 | 433 | 433 | -0.46% | 17,900 | 294億4338万 | -5.66% | 7.77 | 0.71 |
| 12/17 | 443 | 443 | 430 | 435 | +0.69% | 27,700 | 295億7938万 | -5.64% | 7.81 | 0.71 |
| 12/16 | 431 | 439 | 430 | 432 | +0.23% | 25,000 | 293億7539万 | -6.49% | 7.75 | 0.71 |
| 12/15 | 435 | 440 | 431 | 431 | -1.6% | 16,800 | 293億739万 | -6.91% | 7.74 | 0.71 |
| 12/14 | 440 | 440 | 431 | 438 | -1.79% | 18,500 | 297億8338万 | -5.81% | 7.86 | 0.72 |
| 12/11 | 441 | 447 | 441 | 446 | -0.67% | 58,900 | 303億2737万 | -4.29% | 8.01 | 0.73 |
| 12/10 | 452 | 455 | 448 | 449 | -0.66% | 26,400 | 305億3136万 | -3.65% | 8.06 | 0.74 |
| 12/09 | 454 | 459 | 449 | 452 | -1.53% | 38,900 | 307億3536万 | -3% | 8.11 | 0.74 |
| 12/08 | 457 | 463 | 454 | 459 | +0.22% | 23,000 | 312億1135万 | -1.5% | 8.24 | 0.75 |
| 12/07 | 464 | 464 | 457 | 458 | -0.43% | 18,900 | 311億4335万 | -1.51% | 8.22 | 0.75 |
| 12/04 | 465 | 465 | 460 | 460 | -2.13% | 31,000 | 312億7935万 | -1.08% | 8.26 | 0.75 |
| 12/03 | 468 | 477 | 466 | 470 | -0.84% | 22,600 | 319億5933万 | +1.51% | 8.44 | 0.77 |
| 12/02 | 481 | 481 | 467 | 474 | -0.21% | 26,500 | 322億3133万 | +2.6% | 8.51 | 0.78 |
| 12/01 | 474 | 478 | 471 | 475 | +0.85% | 18,200 | 322億9933万 | +3.26% | 8.53 | 0.78 |
| 11/30 | 471 | 471 | 465 | 471 | -1.05% | 21,600 | 320億2733万 | +2.84% | 8.45 | 0.77 |
| 11/27 | 478 | 478 | 473 | 476 | 0% | 27,600 | 323億6732万 | +4.39% | 8.54 | 0.78 |
| 11/26 | 470 | 478 | 465 | 476 | +1.28% | 31,500 | 323億6732万 | +4.85% | 8.54 | 0.78 |
| 11/25 | 469 | 474 | 463 | 470 | +0.21% | 44,100 | 319億5933万 | +3.98% | 8.44 | 0.77 |
| 11/24 | 463 | 469 | 460 | 469 | +0.21% | 47,900 | 318億9133万 | +3.99% | 8.42 | 0.77 |
| 11/20 | 472 | 472 | 462 | 468 | +0.21% | 17,800 | 318億2334万 | +4.23% | 8.4 | 0.77 |
| 11/19 | 463 | 474 | 463 | 467 | 0% | 30,400 | 317億5534万 | +4.47% | 8.38 | 0.77 |
| 11/18 | 477 | 479 | 465 | 467 | -1.89% | 25,100 | 317億5534万 | +4.94% | 8.38 | 0.77 |
| 11/17 | 471 | 478 | 466 | 476 | +2.15% | 46,600 | 323億6732万 | +7.45% | 8.54 | 0.78 |
| 11/16 | 465 | 470 | 461 | 466 | -0.43% | 27,700 | 316億8734万 | +5.67% | 8.36 | 0.76 |
| 11/13 | 468 | 477 | 465 | 468 | +0.21% | 38,100 | 318億2334万 | +6.61% | 8.4 | 0.77 |
| 11/12 | 463 | 469 | 462 | 467 | +0.86% | 35,900 | 317億5534万 | +6.62% | 8.38 | 0.77 |
| 11/11 | 465 | 473 | 461 | 463 | -1.7% | 50,900 | 314億8334万 | +6.19% | 8.31 | 0.76 |
| 11/10 | 465 | 479 | 464 | 471 | -0.42% | 49,200 | 320億2733万 | +8.53% | 8.45 | 0.77 |
| 11/09 | 466 | 477 | 465 | 473 | +1.5% | 69,900 | 321億6333万 | +9.74% | 8.49 | 0.77 |
| 11/06 | 451 | 468 | 449 | 466 | +4.02% | 62,000 | 316億8734万 | +8.62% | 8.36 | 0.76 |
| 11/05 | 442 | 450 | 437 | 448 | +2.05% | 36,600 | 304億6336万 | +4.92% | 8.04 | 0.73 |
| 11/04 | 453 | 453 | 435 | 439 | -0.68% | 36,500 | 298億5138万 | +3.29% | 7.88 | 0.72 |
