株価チャート
2015/11/02～2016/03/31
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 | 482 | 483 | 475 | 476 | -1.24% | 2,800 | 56億4377万 | -2.86% | 174.87 | 2.38 |
| 03/30 | 478 | 482 | 472 | 482 | +1.26% | 2,300 | 57億1491万 | -1.63% | 177.07 | 2.41 |
| 03/29 | 470 | 476 | 470 | 476 | -4.23% | 7,900 | 56億4377万 | -2.86% | 174.87 | 2.38 |
| 03/28 | 491 | 500 | 491 | 497 | +1.22% | 8,500 | 58億9276万 | +1.43% | 182.58 | 2.48 |
| 03/25 | 491 | 497 | 491 | 491 | -1.01% | 3,700 | 58億2162万 | +0.2% | 180.38 | 2.45 |
| 03/24 | 494 | 496 | 494 | 496 | +0.4% | 2,200 | 58億8090万 | +1.22% | 182.22 | 2.48 |
| 03/23 | 489 | 500 | 489 | 494 | 0% | 7,200 | 58億5719万 | +0.82% | 181.48 | 2.47 |
| 03/22 | 499 | 500 | 493 | 494 | -1% | 10,900 | 58億5719万 | +1.02% | 181.48 | 2.47 |
| 03/18 | 495 | 499 | 495 | 499 | +0.4% | 1,500 | 59億1647万 | +2.25% | 183.32 | 2.49 |
| 03/17 | 496 | 497 | 496 | 497 | +0.4% | 2,100 | 58億9276万 | +1.84% | 182.58 | 2.48 |
| 03/16 | 493 | 499 | 493 | 495 | 0% | 3,500 | 58億6905万 | +1.43% | 181.85 | 2.47 |
| 03/14 | 498 | 498 | 495 | 495 | -0.6% | 3,500 | 58億6905万 | +1.43% | 181.85 | 2.47 |
| 03/11 | 498 | 498 | 495 | 498 | 0% | 1,400 | 59億462万 | +2.26% | 182.95 | 2.48 |
| 03/10 | 490 | 498 | 490 | 498 | +1.22% | 9,100 | 59億462万 | +2.26% | 182.95 | 2.48 |
| 03/09 | 488 | 492 | 488 | 492 | +0.82% | 8,000 | 58億3348万 | +1.23% | 180.75 | 2.46 |
| 03/08 | 490 | 492 | 488 | 488 | 0% | 4,400 | 57億8605万 | +0.41% | 179.28 | 2.44 |
| 03/07 | 486 | 489 | 486 | 488 | +0.62% | 2,300 | 57億8605万 | +0.62% | 179.28 | 2.44 |
| 03/04 | 485 | 485 | 483 | 485 | +0.62% | 2,100 | 57億5048万 | 0% | 178.18 | 2.42 |
| 03/03 | 480 | 486 | 480 | 482 | +0.42% | 2,500 | 57億1491万 | -0.62% | 177.07 | 2.41 |
| 03/02 | 484 | 487 | 480 | 480 | -0.83% | 3,700 | 56億9120万 | -1.03% | 176.34 | 2.4 |
| 03/01 | 485 | 485 | 480 | 484 | -0.21% | 5,000 | 57億3862万 | -0.21% | 177.81 | 2.42 |
| 02/29 | 485 | 487 | 485 | 485 | -0.82% | 2,000 | 57億5048万 | 0% | 178.18 | 2.42 |
| 02/26 | 490 | 490 | 489 | 489 | 0% | 1,200 | 57億9791万 | +1.03% | 179.65 | 2.44 |
| 02/25 | 490 | 490 | 471 | 489 | -0.2% | 6,300 | 57億9791万 | +1.03% | 179.65 | 2.44 |
| 02/24 | 474 | 490 | 474 | 490 | +2.73% | 2,600 | 58億976万 | +1.24% | 180.01 | 2.45 |
| 02/23 | 486 | 486 | 477 | 477 | -2.25% | 1,700 | 56億5563万 | -1.45% | 175.24 | 2.38 |
| 02/22 | 488 | 488 | 480 | 488 | 0% | 1,500 | 57億8605万 | +0.83% | 179.28 | 2.44 |
| 02/19 | 488 | 488 | 488 | 488 | 0% | 100 | 57億8605万 | +0.83% | 179.28 | 2.44 |
| 02/18 | 482 | 490 | 482 | 488 | -0.41% | 700 | 57億8605万 | +0.83% | 179.28 | 2.44 |
| 02/17 | 490 | 490 | 490 | 490 | 0% | 200 | 58億976万 | +1.24% | 180.01 | 2.45 |
| 02/16 | 490 | 490 | 481 | 490 | +2.51% | 5,900 | 58億976万 | +1.24% | 180.01 | 2.45 |
| 02/15 | 473 | 490 | 473 | 478 | -0.21% | 5,800 | 56億6748万 | -1.24% | 175.6 | 2.39 |
| 02/12 | 474 | 479 | 470 | 479 | -1.84% | 5,600 | 56億7934万 | -1.03% | 175.97 | 2.39 |
| 02/10 | 494 | 494 | 481 | 488 | -0.41% | 8,700 | 57億8605万 | +0.83% | 179.28 | 2.44 |
| 02/09 | 489 | 492 | 481 | 490 | +0.2% | 4,400 | 58億976万 | +1.24% | 180.01 | 2.45 |
| 02/08 | 492 | 492 | 489 | 489 | +1.03% | 1,200 | 57億9791万 | +1.03% | 179.65 | 2.44 |
| 02/05 | 490 | 494 | 484 | 484 | 0% | 3,200 | 57億3862万 | +0.21% | 177.81 | 2.42 |
| 02/04 | 482 | 488 | 480 | 484 | +0.41% | 2,200 | 57億3862万 | +0.21% | 177.81 | 2.42 |
| 02/03 | 486 | 486 | 482 | 482 | -0.21% | 2,700 | 57億1491万 | -0.21% | 177.07 | 2.41 |
| 02/02 | 491 | 492 | 483 | 483 | -0.62% | 5,100 | 57億2677万 | +0.21% | 177.44 | 2.41 |
| 02/01 | 486 | 491 | 485 | 486 | +0.21% | 2,300 | 57億6234万 | +0.83% | 178.54 | 2.43 |
| 01/29 | 482 | 485 | 480 | 485 | +1.89% | 3,500 | 57億5048万 | +0.83% | 178.18 | 2.42 |
| 01/28 | 476 | 476 | 476 | 476 | -0.21% | 1,000 | 56億4377万 | -1.04% | 174.87 | 2.38 |
| 01/27 | 477 | 481 | 477 | 477 | -0.63% | 1,700 | 56億5563万 | -0.83% | 175.24 | 2.38 |
| 01/26 | 480 | 480 | 480 | 480 | 0% | 600 | 56億9120万 | -0.21% | 176.34 | 2.4 |
| 01/25 | 480 | 485 | 475 | 480 | 0% | 7,400 | 56億9120万 | -0.21% | 176.34 | 2.4 |
| 01/22 | 482 | 485 | 476 | 480 | -0.41% | 9,300 | 56億9120万 | -0.21% | 176.34 | 2.4 |
| 01/21 | 486 | 488 | 482 | 482 | -1.23% | 5,200 | 57億1491万 | +0.21% | 177.07 | 2.41 |
| 01/20 | 489 | 489 | 485 | 488 | +0.21% | 3,800 | 57億8605万 | +1.67% | 179.28 | 2.44 |
| 01/19 | 483 | 487 | 483 | 487 | +0.21% | 2,800 | 57億7419万 | +1.46% | 178.91 | 2.43 |
| 01/18 | 486 | 487 | 486 | 486 | +0.21% | 2,500 | 57億6234万 | +1.25% | 178.54 | 2.43 |
| 01/15 | 486 | 486 | 483 | 485 | -0.41% | 6,400 | 57億5048万 | +1.25% | 178.18 | 2.42 |
| 01/14 | 484 | 487 | 484 | 487 | +0.83% | 2,500 | 57億7419万 | +1.67% | 178.91 | 2.43 |
| 01/13 | 482 | 484 | 482 | 483 | +0.42% | 1,100 | 57億2677万 | +0.84% | 177.44 | 2.41 |
| 01/12 | 495 | 495 | 480 | 481 | -1.43% | 16,700 | 57億305万 | +0.42% | 176.71 | 2.4 |
| 01/08 | 486 | 489 | 486 | 488 | +0.41% | 9,800 | 57億8605万 | +1.88% | 179.28 | 2.44 |
| 01/07 | 488 | 488 | 482 | 486 | -0.41% | 5,800 | 57億6234万 | +1.46% | 178.54 | 2.43 |
| 01/06 | 481 | 491 | 481 | 488 | +1.46% | 11,100 | 57億8605万 | +2.09% | 179.28 | 2.44 |
| 01/05 | 478 | 484 | 478 | 481 | +0.21% | 3,200 | 57億305万 | +0.63% | 176.71 | 2.4 |
| 01/04 | 482 | 482 | 480 | 480 | -0.62% | 2,700 | 56億9120万 | +0.42% | 176.34 | 2.4 |
| 2015 |
| 12/30 | 480 | 483 | 480 | 483 | +0.63% | 3,800 | 57億2677万 | +1.05% | 177.44 | 2.41 |
| 12/29 | 477 | 480 | 476 | 480 | +1.48% | 2,200 | 56億9120万 | +0.42% | 176.34 | 2.4 |
| 12/28 | 476 | 480 | 473 | 473 | +0.64% | 4,600 | 56億820万 | -1.05% | 173.77 | 2.36 |
| 12/25 | 472 | 474 | 470 | 470 | -1.26% | 14,600 | 55億7263万 | -1.67% | 172.67 | 2.35 |
| 12/24 | 477 | 480 | 474 | 476 | +0.42% | 8,200 | 56億4377万 | -0.63% | 174.87 | 2.38 |
| 12/22 | 473 | 474 | 473 | 474 | -0.63% | 2,600 | 56億2006万 | -1.04% | 174.14 | 2.37 |
| 12/21 | 476 | 477 | 473 | 477 | -0.63% | 3,100 | 56億5563万 | -0.21% | 175.24 | 2.38 |
| 12/18 | 473 | 480 | 473 | 480 | +1.05% | 8,000 | 56億9120万 | +0.42% | 176.34 | 2.4 |
| 12/17 | 475 | 475 | 475 | 475 | -0.21% | 500 | 56億3191万 | -0.63% | 174.5 | 2.37 |
| 12/16 | 474 | 479 | 474 | 476 | 0% | 4,700 | 56億4377万 | -0.42% | 174.87 | 2.38 |
| 12/15 | 479 | 479 | 473 | 476 | -0.63% | 1,400 | 56億4377万 | -0.21% | 174.87 | 2.38 |
| 12/14 | 474 | 479 | 472 | 479 | +1.27% | 6,300 | 56億7934万 | +0.42% | 175.97 | 2.39 |
| 12/11 | 473 | 479 | 473 | 473 | 0% | 9,000 | 56億820万 | -0.84% | 173.77 | 2.36 |
| 12/10 | 475 | 478 | 473 | 473 | -1.87% | 12,500 | 56億820万 | -0.63% | 173.77 | 2.36 |
| 12/09 | 479 | 482 | 478 | 482 | +0.63% | 4,600 | 57億1491万 | +1.26% | 177.08 | 2.41 |
| 12/08 | 480 | 480 | 477 | 479 | -0.21% | 8,000 | 56億7934万 | +0.84% | 175.97 | 2.39 |
| 12/07 | 482 | 482 | 480 | 480 | -0.21% | 2,900 | 56億9120万 | +1.05% | 176.34 | 2.4 |
| 12/04 | 481 | 482 | 481 | 481 | 0% | 2,100 | 57億305万 | +1.48% | 176.71 | 2.4 |
| 12/03 | 483 | 483 | 480 | 481 | -0.41% | 3,300 | 57億305万 | +1.69% | 176.71 | 2.4 |
| 12/02 | 478 | 483 | 478 | 483 | +1.26% | 3,100 | 57億2677万 | +2.11% | 177.44 | 2.41 |
| 12/01 | 481 | 481 | 476 | 477 | -0.63% | 6,300 | 56億5563万 | +0.85% | 175.24 | 2.38 |
| 11/30 | 480 | 480 | 476 | 480 | +0.42% | 2,800 | 56億9120万 | +1.48% | 176.34 | 2.4 |
| 11/27 | 482 | 485 | 475 | 478 | -0.62% | 2,700 | 56億6748万 | +1.06% | 175.61 | 2.39 |
| 11/26 | 481 | 484 | 481 | 481 | -0.62% | 2,600 | 57億305万 | +1.69% | 176.71 | 2.4 |
| 11/25 | 484 | 484 | 484 | 484 | +0.83% | 1,800 | 57億3862万 | +2.33% | 177.81 | 2.42 |
| 11/24 | 479 | 484 | 479 | 480 | -0.83% | 4,500 | 56億9120万 | +1.48% | 176.34 | 2.4 |
| 11/20 | 479 | 490 | 476 | 484 | +1.26% | 6,900 | 57億3862万 | +2.33% | 177.81 | 2.42 |
| 11/19 | 474 | 480 | 474 | 478 | +0.42% | 2,500 | 56億6748万 | +1.06% | 175.61 | 2.39 |
| 11/18 | 475 | 481 | 475 | 476 | 0% | 3,400 | 56億4377万 | +0.63% | 174.87 | 2.38 |
| 11/17 | 477 | 478 | 471 | 476 | +0.85% | 4,500 | 56億4377万 | +0.63% | 174.87 | 2.38 |
| 11/16 | 472 | 477 | 468 | 472 | -1.05% | 3,500 | 55億9634万 | -0.21% | 173.4 | 2.36 |
| 11/13 | 470 | 477 | 469 | 477 | +1.49% | 3,000 | 56億5563万 | +0.63% | 175.24 | 2.38 |
| 11/12 | 476 | 480 | 468 | 470 | +0.21% | 4,500 | 55億7263万 | -0.84% | 172.67 | 2.35 |
| 11/11 | 467 | 470 | 467 | 469 | +0.86% | 2,300 | 55億6077万 | -1.05% | 172.3 | 2.34 |
| 11/10 | 474 | 475 | 465 | 465 | -1.9% | 9,600 | 55億1335万 | -2.11% | 170.83 | 2.32 |
| 11/09 | 469 | 474 | 467 | 474 | +1.94% | 4,900 | 56億2006万 | -0.21% | 174.14 | 2.37 |
| 11/06 | 468 | 470 | 465 | 465 | -0.21% | 3,200 | 55億1335万 | -2.31% | 170.83 | 2.32 |
| 11/05 | 464 | 470 | 464 | 466 | +0.87% | 1,600 | 55億2520万 | -2.1% | 171.2 | 2.33 |
| 11/04 | 464 | 465 | 462 | 462 | -0.43% | 4,500 | 54億7778万 | -3.14% | 169.73 | 2.31 |
| 11/02 | 472 | 472 | 464 | 464 | +0.22% | 3,000 | 55億149万 | -2.93% | 170.46 | 2.32 |
