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 | 583 | 588 | 571 | 571 | -0.7% | 90,300 | 646億2837万 | +3.44% | 15.67 | 0.69 |
| 03/30 | 589 | 594 | 574 | 575 | -2.71% | 90,600 | 650億8111万 | +4.74% | 15.78 | 0.7 |
| 03/29 | 578 | 591 | 569 | 591 | +0.85% | 133,000 | 668億9206万 | +8.24% | 16.22 | 0.72 |
| 03/28 | 580 | 589 | 577 | 586 | +2.09% | 211,800 | 663億2614万 | +8.12% | 16.08 | 0.71 |
| 03/25 | 573 | 578 | 573 | 574 | +0.7% | 94,400 | 649億6793万 | +6.69% | 15.75 | 0.7 |
| 03/24 | 573 | 574 | 566 | 570 | -0.52% | 76,400 | 645億1519万 | +6.34% | 15.64 | 0.69 |
| 03/23 | 575 | 579 | 571 | 573 | +0.35% | 73,400 | 648億5474万 | +7.5% | 15.72 | 0.69 |
| 03/22 | 572 | 577 | 565 | 571 | +0.35% | 76,900 | 646億2837万 | +7.33% | 15.67 | 0.69 |
| 03/18 | 573 | 574 | 562 | 569 | -0.52% | 76,400 | 644億200万 | +7.16% | 15.61 | 0.69 |
| 03/17 | 578 | 580 | 567 | 572 | +0.18% | 50,900 | 647億4156万 | +8.13% | 15.69 | 0.69 |
| 03/16 | 577 | 580 | 568 | 571 | -0.52% | 46,000 | 646億2837万 | +7.94% | 15.67 | 0.69 |
| 03/15 | 574 | 582 | 573 | 574 | 0% | 42,900 | 649億6793万 | +8.51% | 15.75 | 0.7 |
| 03/14 | 569 | 583 | 568 | 574 | +1.95% | 95,300 | 649億6793万 | +8.3% | 15.75 | 0.7 |
| 03/11 | 553 | 565 | 552 | 563 | +1.08% | 93,400 | 637億2290万 | +6.23% | 15.45 | 0.68 |
| 03/10 | 549 | 560 | 549 | 557 | +2.39% | 89,300 | 630億4379万 | +4.7% | 15.28 | 0.68 |
| 03/09 | 541 | 547 | 535 | 544 | +1.49% | 131,000 | 615億7239万 | +2.06% | 14.93 | 0.66 |
| 03/08 | 546 | 550 | 533 | 536 | -1.29% | 123,300 | 606億6691万 | +0.19% | 14.71 | 0.65 |
| 03/07 | 541 | 551 | 538 | 543 | +2.26% | 79,300 | 614億5920万 | +1.12% | 14.9 | 0.66 |
| 03/04 | 523 | 532 | 519 | 531 | +1.53% | 58,300 | 601億99万 | -1.67% | 14.57 | 0.64 |
| 03/03 | 516 | 523 | 513 | 523 | +1.36% | 40,900 | 591億9551万 | -3.51% | 14.35 | 0.63 |
| 03/02 | 504 | 520 | 504 | 516 | +3.61% | 87,800 | 584億322万 | -5.32% | 14.16 | 0.63 |
| 03/01 | 494 | 502 | 493 | 498 | +1.01% | 81,900 | 563億6590万 | -9.12% | 13.66 | 0.6 |
| 02/29 | 519 | 519 | 493 | 493 | -3.52% | 105,900 | 557億9998万 | -10.69% | 13.53 | 0.6 |
| 02/26 | 509 | 517 | 508 | 511 | +0.39% | 73,800 | 578億3730万 | -8.09% | 14.02 | 0.62 |
| 02/25 | 499 | 510 | 497 | 509 | +3.67% | 67,400 | 576億1093万 | -8.78% | 13.97 | 0.62 |
| 02/24 | 499 | 503 | 491 | 491 | -2% | 91,600 | 555億7361万 | -12.32% | 13.47 | 0.6 |
| 02/23 | 505 | 509 | 501 | 501 | -0.6% | 119,000 | 567億545万 | -11.17% | 13.75 | 0.61 |
| 02/22 | 490 | 509 | 489 | 504 | +2.86% | 133,500 | 570億4501万 | -11.27% | 13.83 | 0.61 |
| 02/19 | 505 | 505 | 486 | 490 | -3.73% | 220,400 | 554億6042万 | -14.34% | 13.44 | 0.59 |
| 02/18 | 512 | 516 | 506 | 509 | +0.39% | 128,000 | 576億1093万 | -11.63% | 13.97 | 0.62 |
| 02/17 | 530 | 539 | 505 | 507 | -5.94% | 168,800 | 573億8456万 | -12.74% | 13.91 | 0.61 |
| 02/16 | 547 | 551 | 537 | 539 | -1.46% | 69,300 | 610億647万 | -7.71% | 14.79 | 0.65 |
| 02/15 | 540 | 552 | 540 | 547 | +3.8% | 48,900 | 619億1194万 | -6.97% | 15.01 | 0.66 |
| 02/12 | 548 | 561 | 525 | 527 | -7.22% | 114,800 | 596億4825万 | -10.83% | 14.46 | 0.64 |
| 02/10 | 588 | 590 | 557 | 568 | -0.87% | 106,100 | 642億8882万 | -4.54% | 15.58 | 0.69 |
| 02/09 | 583 | 583 | 566 | 573 | -3.37% | 62,600 | 648億5474万 | -4.34% | 15.72 | 0.69 |
| 02/08 | 579 | 597 | 577 | 593 | +1.54% | 57,300 | 671億1843万 | -1.5% | 16.27 | 0.72 |
| 02/05 | 593 | 597 | 577 | 584 | -2.67% | 72,300 | 660億9977万 | -3.47% | 16.02 | 0.71 |
| 02/04 | 589 | 606 | 584 | 600 | +1.69% | 87,700 | 679億1072万 | -1.32% | 16.46 | 0.73 |
| 02/03 | 590 | 598 | 580 | 590 | -0.67% | 86,000 | 667億7888万 | -3.28% | 16.19 | 0.72 |
| 02/02 | 586 | 600 | 582 | 594 | +2.24% | 114,700 | 672億3162万 | -3.1% | 16.3 | 0.72 |
| 02/01 | 591 | 593 | 580 | 581 | -4.91% | 182,300 | 657億6022万 | -5.53% | 15.94 | 0.7 |
| 01/29 | 603 | 615 | 595 | 611 | +2.69% | 80,000 | 691億5575万 | -0.97% | 16.76 | 0.74 |
| 01/28 | 601 | 604 | 594 | 595 | -0.67% | 57,000 | 673億4480万 | -3.72% | 16.33 | 0.72 |
| 01/27 | 610 | 612 | 592 | 599 | +1.18% | 58,900 | 677億9754万 | -3.54% | 16.43 | 0.73 |
| 01/26 | 608 | 608 | 591 | 592 | -1.5% | 92,500 | 670億525万 | -4.98% | 16.24 | 0.72 |
| 01/25 | 608 | 608 | 591 | 601 | +2.21% | 51,900 | 680億2391万 | -3.84% | 16.49 | 0.73 |
| 01/22 | 563 | 588 | 553 | 588 | +7.89% | 87,900 | 665億5251万 | -6.22% | 16.13 | 0.71 |
| 01/21 | 559 | 575 | 544 | 545 | -4.39% | 71,200 | 616億8557万 | -13.49% | 14.95 | 0.66 |
| 01/20 | 592 | 598 | 570 | 570 | -3.06% | 67,000 | 645億1519万 | -10.38% | 15.64 | 0.69 |
| 01/19 | 600 | 606 | 588 | 588 | -1.34% | 45,300 | 665億5251万 | -8.13% | 16.13 | 0.71 |
| 01/18 | 591 | 602 | 588 | 596 | -2.3% | 23,500 | 674億5799万 | -7.6% | 16.35 | 0.72 |
| 01/15 | 619 | 619 | 604 | 610 | +0.99% | 32,000 | 690億4257万 | -6.15% | 16.74 | 0.74 |
| 01/14 | 604 | 610 | 590 | 604 | -2.42% | 84,800 | 683億6346万 | -7.5% | 16.57 | 0.73 |
| 01/13 | 607 | 628 | 607 | 619 | +3.51% | 39,900 | 700億6123万 | -5.78% | 16.98 | 0.75 |
| 01/12 | 620 | 629 | 598 | 598 | -4.01% | 93,300 | 676億8435万 | -9.39% | 16.41 | 0.73 |
| 01/08 | 622 | 631 | 620 | 623 | -0.64% | 41,000 | 705億1397万 | -6.32% | 17.09 | 0.76 |
| 01/07 | 637 | 642 | 622 | 627 | -1.42% | 51,200 | 709億6671万 | -6.14% | 17.2 | 0.76 |
| 01/06 | 640 | 649 | 629 | 636 | -1.55% | 43,600 | 719億8537万 | -5.22% | 17.45 | 0.77 |
| 01/05 | 642 | 655 | 637 | 646 | -0.62% | 26,900 | 731億1721万 | -4.15% | 17.72 | 0.78 |
| 01/04 | 661 | 672 | 650 | 650 | -2.99% | 28,200 | 735億6995万 | -3.85% | 17.83 | 0.79 |
| 2015 |
| 12/30 | 668 | 674 | 665 | 670 | +1.21% | 20,300 | 758億3364万 | -1.18% | 18.38 | 0.81 |
| 12/29 | 660 | 665 | 653 | 662 | +0.3% | 24,000 | 749億2817万 | -2.5% | 18.16 | 0.8 |
| 12/28 | 666 | 666 | 651 | 660 | +1.23% | 69,600 | 747億180万 | -3.08% | 18.11 | 0.8 |
| 12/25 | 641 | 655 | 639 | 652 | +1.56% | 48,100 | 737億9632万 | -4.54% | 17.89 | 0.79 |
| 12/24 | 662 | 665 | 640 | 642 | -1.23% | 27,400 | 726億6447万 | -6.14% | 17.61 | 0.78 |
| 12/22 | 638 | 654 | 638 | 650 | +2.2% | 41,000 | 735億6995万 | -5.39% | 17.83 | 0.79 |
| 12/21 | 651 | 655 | 632 | 636 | -2.9% | 70,400 | 719億8537万 | -7.56% | 17.45 | 0.77 |
| 12/18 | 652 | 666 | 652 | 655 | +1.24% | 65,500 | 741億3587万 | -5.07% | 17.97 | 0.79 |
| 12/17 | 659 | 669 | 644 | 647 | +1.25% | 139,600 | 732億3040万 | -6.37% | 17.75 | 0.78 |
| 12/16 | 648 | 657 | 631 | 639 | -1.69% | 146,500 | 723億2492万 | -7.66% | 17.53 | 0.77 |
| 12/15 | 670 | 682 | 650 | 650 | -3.42% | 94,100 | 735億6995万 | -6.2% | 17.83 | 0.79 |
| 12/14 | 671 | 676 | 663 | 673 | -1.9% | 46,100 | 761億7320万 | -3.17% | 18.47 | 0.82 |
| 12/11 | 681 | 695 | 681 | 686 | -0.72% | 94,700 | 776億4459万 | -1.29% | 18.82 | 0.83 |
| 12/10 | 700 | 703 | 691 | 691 | -2.81% | 92,200 | 782億1052万 | -0.29% | 18.96 | 0.84 |
| 12/09 | 700 | 713 | 699 | 711 | +1.14% | 84,100 | 804億7421万 | +2.89% | 19.51 | 0.86 |
| 12/08 | 704 | 719 | 703 | 703 | +0.29% | 57,200 | 795億6873万 | +2.03% | 19.29 | 0.85 |
| 12/07 | 703 | 708 | 700 | 701 | +1.15% | 29,000 | 793億4236万 | +1.89% | 19.23 | 0.85 |
| 12/04 | 700 | 703 | 693 | 693 | -1.98% | 62,800 | 784億3689万 | +0.87% | 19.01 | 0.84 |
| 12/03 | 709 | 715 | 703 | 707 | -0.28% | 81,300 | 800億2147万 | +2.76% | 19.4 | 0.86 |
| 12/02 | 706 | 711 | 702 | 709 | +0.42% | 58,100 | 802億4784万 | +3.2% | 19.45 | 0.86 |
| 12/01 | 700 | 706 | 700 | 706 | +1% | 33,300 | 799億829万 | +2.92% | 19.37 | 0.86 |
| 11/30 | 715 | 716 | 697 | 699 | -2.1% | 102,300 | 791億1599万 | +1.9% | 19.18 | 0.85 |
| 11/27 | 691 | 739 | 675 | 714 | +3.48% | 234,400 | 808億1376万 | +4.08% | 19.59 | 0.87 |
| 11/26 | 699 | 707 | 689 | 690 | -0.58% | 77,900 | 780億9733万 | +0.73% | 18.93 | 0.84 |
| 11/25 | 704 | 704 | 691 | 694 | -1.42% | 69,400 | 785億5007万 | +1.31% | 19.04 | 0.84 |
| 11/24 | 710 | 711 | 696 | 704 | -0.42% | 51,400 | 796億8192万 | +2.92% | 19.32 | 0.85 |
| 11/20 | 709 | 710 | 704 | 707 | -0.42% | 45,800 | 800億2147万 | +3.36% | 19.4 | 0.86 |
| 11/19 | 700 | 715 | 697 | 710 | +2.45% | 69,500 | 803億6102万 | +3.95% | 19.48 | 0.86 |
| 11/18 | 700 | 700 | 692 | 693 | -0.29% | 36,900 | 784億3689万 | +1.76% | 19.01 | 0.84 |
| 11/17 | 690 | 699 | 690 | 695 | +2.36% | 64,200 | 786億6326万 | +2.21% | 19.07 | 0.84 |
| 11/16 | 665 | 685 | 663 | 679 | -0.59% | 27,500 | 768億5230万 | -0.15% | 18.63 | 0.82 |
| 11/13 | 681 | 689 | 676 | 683 | -1.16% | 47,200 | 773億504万 | +0.29% | 18.74 | 0.83 |
| 11/12 | 678 | 691 | 678 | 691 | +1.92% | 43,500 | 782億1052万 | +1.32% | 18.96 | 0.84 |
| 11/11 | 666 | 681 | 666 | 678 | +1.19% | 32,000 | 767億3912万 | -0.59% | 18.6 | 0.82 |
| 11/10 | 677 | 684 | 670 | 670 | -2.47% | 58,000 | 758億3364万 | -1.9% | 18.38 | 0.81 |
| 11/09 | 675 | 691 | 667 | 687 | +3.46% | 83,600 | 777億5778万 | +0.44% | 18.85 | 0.83 |
| 11/06 | 665 | 674 | 655 | 664 | +1.07% | 51,600 | 751億5453万 | -2.78% | 18.22 | 0.81 |
| 11/05 | 647 | 659 | 638 | 657 | +3.14% | 64,200 | 743億6224万 | -3.81% | 18.03 | 0.8 |
| 11/04 | 652 | 652 | 624 | 637 | -0.78% | 119,100 | 720億9855万 | -6.6% | 17.48 | 0.77 |
