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 | 497 | 499 | 489 | 489 | -1.41% | 56,900 | 102億8609万 | -5.42% | 9.33 | 0.44 |
| 03/30 | 500 | 501 | 494 | 496 | +1.02% | 67,500 | 104億3333万 | -4.25% | 9.47 | 0.45 |
| 03/29 | 507 | 508 | 490 | 491 | -8.05% | 178,600 | 103億2816万 | -5.21% | 9.37 | 0.44 |
| 03/28 | 540 | 542 | 534 | 534 | +0.19% | 292,700 | 112億3266万 | +3.09% | 10.19 | 0.48 |
| 03/25 | 540 | 544 | 533 | 533 | -1.84% | 133,300 | 112億1162万 | +3.09% | 10.17 | 0.48 |
| 03/24 | 547 | 548 | 543 | 543 | -0.73% | 82,400 | 114億2197万 | +5.44% | 10.37 | 0.49 |
| 03/23 | 550 | 550 | 544 | 547 | -0.55% | 102,900 | 115億611万 | +6.63% | 10.44 | 0.5 |
| 03/22 | 540 | 550 | 539 | 550 | +2.23% | 110,800 | 115億6922万 | +7.84% | 10.5 | 0.5 |
| 03/18 | 539 | 541 | 531 | 538 | -0.19% | 68,800 | 113億1680万 | +6.11% | 10.27 | 0.49 |
| 03/17 | 538 | 543 | 536 | 539 | +0.19% | 59,500 | 113億3783万 | +6.73% | 10.29 | 0.49 |
| 03/16 | 532 | 539 | 531 | 538 | +1.51% | 47,300 | 113億1680万 | +7.39% | 10.27 | 0.49 |
| 03/15 | 533 | 540 | 530 | 530 | 0% | 141,200 | 111億4852万 | +6.43% | 10.12 | 0.48 |
| 03/14 | 525 | 534 | 524 | 530 | +2.32% | 207,200 | 111億4852万 | +6.85% | 10.12 | 0.48 |
| 03/11 | 506 | 519 | 506 | 518 | +2.37% | 99,100 | 108億9610万 | +5.07% | 9.89 | 0.47 |
| 03/10 | 505 | 507 | 502 | 506 | +0.4% | 22,800 | 106億4368万 | +3.05% | 9.66 | 0.46 |
| 03/09 | 503 | 504 | 501 | 504 | -0.2% | 17,400 | 106億161万 | +3.07% | 9.62 | 0.46 |
| 03/08 | 507 | 507 | 501 | 505 | -0.39% | 23,800 | 106億2264万 | +3.48% | 9.64 | 0.46 |
| 03/07 | 508 | 510 | 506 | 507 | 0% | 38,400 | 106億6471万 | +4.32% | 9.68 | 0.46 |
| 03/04 | 505 | 509 | 504 | 507 | +0.8% | 33,100 | 106億6471万 | +4.75% | 9.68 | 0.46 |
| 03/03 | 504 | 506 | 501 | 503 | +0.6% | 31,700 | 105億8057万 | +4.14% | 9.6 | 0.46 |
| 03/02 | 504 | 504 | 500 | 500 | -0.2% | 28,500 | 105億1747万 | +3.95% | 9.54 | 0.45 |
| 03/01 | 504 | 505 | 500 | 501 | -0.79% | 13,800 | 105億3850万 | +4.59% | 9.56 | 0.45 |
| 02/29 | 509 | 509 | 503 | 505 | -0.39% | 36,200 | 106億2264万 | +5.65% | 9.64 | 0.46 |
| 02/26 | 507 | 508 | 504 | 507 | +0.2% | 42,800 | 106億6471万 | +6.51% | 9.68 | 0.46 |
| 02/25 | 507 | 509 | 505 | 506 | +0.4% | 26,900 | 106億4368万 | +6.75% | 9.66 | 0.46 |
| 02/24 | 503 | 505 | 500 | 504 | +0.8% | 22,800 | 106億161万 | +6.78% | 9.62 | 0.46 |
| 02/23 | 504 | 504 | 500 | 500 | -0.99% | 31,600 | 105億1747万 | +6.38% | 9.54 | 0.45 |
| 02/22 | 496 | 505 | 493 | 505 | +2.85% | 46,500 | 106億2264万 | +7.68% | 9.64 | 0.46 |
| 02/19 | 492 | 492 | 490 | 491 | +0.2% | 22,700 | 103億2816万 | +5.14% | 9.37 | 0.44 |
| 02/18 | 487 | 493 | 487 | 490 | +1.24% | 34,400 | 103億712万 | +4.93% | 9.35 | 0.44 |
| 02/17 | 484 | 485 | 481 | 484 | +0.21% | 10,100 | 101億8091万 | +3.86% | 9.24 | 0.44 |
| 02/16 | 483 | 487 | 481 | 483 | +0.21% | 23,600 | 101億5988万 | +3.65% | 9.22 | 0.44 |
| 02/15 | 481 | 485 | 474 | 482 | +1.9% | 50,400 | 101億3884万 | +3.43% | 9.2 | 0.44 |
| 02/12 | 472 | 490 | 472 | 473 | +3.5% | 160,700 | 99億4953万 | +1.5% | 9.03 | 0.43 |
| 02/10 | 459 | 466 | 455 | 457 | -0.44% | 25,800 | 96億1297万 | -1.93% | 8.72 | 0.41 |
| 02/09 | 463 | 463 | 458 | 459 | -1.92% | 21,200 | 96億5504万 | -1.71% | 8.76 | 0.42 |
| 02/08 | 463 | 468 | 463 | 468 | +0.86% | 11,300 | 98億4435万 | 0% | 8.93 | 0.42 |
| 02/05 | 464 | 466 | 461 | 464 | -0.43% | 17,000 | 97億6021万 | -0.85% | 8.86 | 0.42 |
| 02/04 | 465 | 468 | 464 | 466 | +0.65% | 6,000 | 98億228万 | -0.64% | 8.9 | 0.42 |
| 02/03 | 463 | 468 | 460 | 463 | -0.43% | 26,800 | 97億3918万 | -1.28% | 8.84 | 0.42 |
| 02/02 | 467 | 473 | 465 | 465 | 0% | 24,400 | 97億8125万 | -1.06% | 8.88 | 0.42 |
| 02/01 | 463 | 469 | 462 | 465 | +0.43% | 30,200 | 97億8125万 | -1.06% | 8.88 | 0.42 |
| 01/29 | 463 | 465 | 459 | 463 | -0.43% | 13,400 | 97億3918万 | -1.49% | 8.84 | 0.42 |
| 01/28 | 458 | 465 | 457 | 465 | +1.31% | 18,900 | 97億8125万 | -1.27% | 8.88 | 0.42 |
| 01/27 | 459 | 460 | 458 | 459 | 0% | 36,800 | 96億5504万 | -2.55% | 8.76 | 0.42 |
| 01/26 | 456 | 463 | 456 | 459 | +0.66% | 9,400 | 96億5504万 | -2.75% | 8.76 | 0.42 |
| 01/25 | 457 | 457 | 455 | 456 | -0.22% | 44,000 | 95億9193万 | -3.39% | 8.7 | 0.41 |
| 01/22 | 455 | 459 | 452 | 457 | +0.66% | 41,000 | 96億1297万 | -3.38% | 8.72 | 0.41 |
| 01/21 | 459 | 459 | 454 | 454 | -1.09% | 28,300 | 95億4986万 | -4.22% | 8.67 | 0.41 |
| 01/20 | 466 | 466 | 459 | 459 | -1.5% | 25,600 | 96億5504万 | -3.37% | 8.76 | 0.42 |
| 01/19 | 466 | 468 | 465 | 466 | -0.43% | 11,500 | 98億228万 | -1.89% | 8.9 | 0.42 |
| 01/18 | 463 | 468 | 461 | 468 | -0.43% | 17,100 | 98億4435万 | -1.68% | 8.93 | 0.42 |
| 01/15 | 472 | 472 | 465 | 470 | -0.42% | 31,900 | 98億8642万 | -1.26% | 8.97 | 0.43 |
| 01/14 | 476 | 476 | 470 | 472 | -0.84% | 33,100 | 99億2849万 | -1.05% | 9.01 | 0.43 |
| 01/13 | 477 | 478 | 475 | 476 | -0.21% | 20,700 | 100億1263万 | -0.21% | 9.09 | 0.43 |
| 01/12 | 479 | 479 | 475 | 477 | -0.42% | 39,900 | 100億3367万 | 0% | 9.11 | 0.43 |
| 01/08 | 479 | 484 | 476 | 479 | -0.21% | 22,500 | 100億7574万 | +0.42% | 9.14 | 0.43 |
| 01/07 | 485 | 485 | 480 | 480 | -0.83% | 15,400 | 100億9677万 | +0.42% | 9.16 | 0.43 |
| 01/06 | 481 | 485 | 481 | 484 | +0.62% | 19,200 | 101億8091万 | +1.26% | 9.24 | 0.44 |
| 01/05 | 480 | 481 | 479 | 481 | +0.42% | 13,300 | 101億1781万 | +0.63% | 9.18 | 0.44 |
| 01/04 | 483 | 485 | 479 | 479 | -0.42% | 22,700 | 100億7574万 | +0.21% | 9.14 | 0.43 |
| 2015 |
| 12/30 | 480 | 481 | 478 | 481 | +0.84% | 12,000 | 101億1781万 | +0.63% | 9.18 | 0.44 |
| 12/29 | 477 | 478 | 475 | 477 | 0% | 19,000 | 100億3367万 | -0.21% | 9.11 | 0.43 |
| 12/28 | 476 | 479 | 475 | 477 | +0.63% | 15,100 | 100億3367万 | -0.21% | 9.11 | 0.43 |
| 12/25 | 475 | 477 | 471 | 474 | +0.21% | 41,200 | 99億7056万 | -0.84% | 9.05 | 0.43 |
| 12/24 | 475 | 477 | 473 | 473 | -0.42% | 28,500 | 99億4953万 | -1.05% | 9.03 | 0.43 |
| 12/22 | 475 | 475 | 473 | 475 | +0.42% | 16,300 | 99億9160万 | -0.63% | 9.07 | 0.43 |
| 12/21 | 472 | 474 | 466 | 473 | 0% | 33,000 | 99億4953万 | -1.05% | 9.03 | 0.43 |
| 12/18 | 471 | 473 | 470 | 473 | +0.42% | 13,500 | 99億4953万 | -1.05% | 9.03 | 0.43 |
| 12/17 | 474 | 476 | 470 | 471 | -0.63% | 48,600 | 99億746万 | -1.46% | 8.99 | 0.43 |
| 12/16 | 475 | 478 | 471 | 474 | -0.21% | 19,000 | 99億7056万 | -0.84% | 9.05 | 0.43 |
| 12/15 | 478 | 481 | 475 | 475 | +0.21% | 18,300 | 99億9160万 | -0.63% | 9.07 | 0.43 |
| 12/14 | 472 | 475 | 470 | 474 | -0.21% | 21,300 | 99億7056万 | -0.63% | 9.05 | 0.43 |
| 12/11 | 477 | 478 | 475 | 475 | -0.42% | 16,400 | 99億9160万 | -0.42% | 9.07 | 0.43 |
| 12/10 | 478 | 478 | 476 | 477 | -0.21% | 14,600 | 100億3367万 | 0% | 9.11 | 0.43 |
| 12/09 | 480 | 480 | 478 | 478 | -0.62% | 25,400 | 100億5470万 | +0.42% | 9.12 | 0.43 |
| 12/08 | 486 | 487 | 481 | 481 | -0.62% | 64,900 | 101億1781万 | +1.05% | 9.18 | 0.44 |
| 12/07 | 482 | 485 | 482 | 484 | +0.83% | 12,600 | 101億8091万 | +1.68% | 9.24 | 0.44 |
| 12/04 | 479 | 480 | 478 | 480 | 0% | 10,500 | 100億9677万 | +0.84% | 9.16 | 0.43 |
| 12/03 | 480 | 483 | 479 | 480 | 0% | 11,900 | 100億9677万 | +1.05% | 9.16 | 0.43 |
| 12/02 | 483 | 485 | 480 | 480 | -0.62% | 27,000 | 100億9677万 | +1.27% | 9.16 | 0.43 |
| 12/01 | 482 | 484 | 482 | 483 | -0.21% | 8,300 | 101億5988万 | +1.9% | 9.22 | 0.44 |
| 11/30 | 482 | 485 | 482 | 484 | +0.41% | 6,600 | 101億8091万 | +2.54% | 9.24 | 0.44 |
| 11/27 | 485 | 486 | 481 | 482 | -0.21% | 20,000 | 101億3884万 | +2.34% | 9.2 | 0.44 |
| 11/26 | 479 | 484 | 478 | 483 | +0.84% | 13,800 | 101億5988万 | +2.77% | 9.22 | 0.44 |
| 11/25 | 481 | 482 | 476 | 479 | -0.42% | 16,000 | 100億7574万 | +2.35% | 9.14 | 0.43 |
| 11/24 | 480 | 481 | 475 | 481 | +0.63% | 18,200 | 101億1781万 | +3% | 9.18 | 0.44 |
| 11/20 | 478 | 478 | 475 | 478 | -0.21% | 10,400 | 100億5470万 | +2.58% | 9.12 | 0.43 |
| 11/19 | 481 | 482 | 479 | 479 | +0.21% | 18,200 | 100億7574万 | +3.01% | 9.14 | 0.43 |
| 11/18 | 477 | 480 | 475 | 478 | +0.63% | 22,500 | 100億5470万 | +3.02% | 9.12 | 0.43 |
| 11/17 | 478 | 478 | 474 | 475 | -0.21% | 12,400 | 99億9160万 | +2.59% | 9.07 | 0.43 |
| 11/16 | 475 | 480 | 472 | 476 | +0.63% | 19,900 | 100億1263万 | +3.03% | 9.09 | 0.43 |
| 11/13 | 474 | 477 | 471 | 473 | -0.21% | 23,600 | 99億4953万 | +2.6% | 9.03 | 0.43 |
| 11/12 | 470 | 478 | 470 | 474 | +1.07% | 19,700 | 99億7056万 | +3.04% | 9.05 | 0.43 |
| 11/11 | 469 | 470 | 466 | 469 | +0.21% | 25,100 | 98億6539万 | +1.96% | 8.95 | 0.42 |
| 11/10 | 466 | 468 | 466 | 468 | +0.65% | 8,800 | 98億4435万 | +1.96% | 8.93 | 0.42 |
| 11/09 | 470 | 470 | 465 | 465 | -0.43% | 10,700 | 97億8125万 | +1.53% | 8.88 | 0.42 |
| 11/06 | 467 | 467 | 466 | 467 | 0% | 6,900 | 98億2332万 | +2.19% | 8.91 | 0.42 |
| 11/05 | 465 | 467 | 465 | 467 | 0% | 13,200 | 98億2332万 | +2.41% | 8.91 | 0.42 |
| 11/04 | 472 | 472 | 466 | 467 | -1.06% | 27,800 | 98億2332万 | +2.41% | 8.91 | 0.42 |
