株価チャート
2015/08/04～2016/03/31
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 | 835 | 835 | 805 | 819 | -3.53% | 10,000 | 104億6682万 | -3.99% | 11.24 | 0.89 |
| 03/29 | 850 | 850 | 825 | 849 | -4.71% | 5,000 | 108億5022万 | -0.47% | 11.65 | 0.92 |
| 03/28 | 896 | 896 | 891 | 891 | -0.56% | 3,000 | 113億8698万 | +4.58% | 12.22 | 0.97 |
| 03/25 | 896 | 896 | 896 | 896 | +0.67% | 2,000 | 114億5088万 | +5.29% | 12.29 | 0.97 |
| 03/24 | 890 | 890 | 890 | 890 | -0.56% | 2,000 | 113億7420万 | +4.83% | 12.21 | 0.97 |
| 03/23 | 894 | 895 | 894 | 895 | +0.11% | 3,000 | 114億3810万 | +5.54% | 12.28 | 0.97 |
| 03/22 | 894 | 894 | 894 | 894 | -0.33% | 2,000 | 114億2532万 | +5.55% | 12.26 | 0.97 |
| 03/16 | 856 | 897 | 856 | 897 | +4.67% | 7,000 | 114億6366万 | +6.03% | 12.31 | 0.97 |
| 03/15 | 855 | 857 | 855 | 857 | +0.35% | 3,000 | 109億5246万 | +1.42% | 11.76 | 0.93 |
| 03/14 | 866 | 866 | 851 | 854 | +0.35% | 6,000 | 109億1412万 | +1.07% | 11.72 | 0.93 |
| 03/10 | 850 | 851 | 850 | 851 | +0.12% | 7,000 | 108億7578万 | +0.71% | 11.68 | 0.92 |
| 03/09 | 850 | 850 | 850 | 850 | -2.19% | 1,000 | 108億6300万 | +0.47% | 11.66 | 0.92 |
| 03/07 | 869 | 869 | 869 | 869 | 0% | 1,000 | 111億582万 | +2.72% | 11.92 | 0.94 |
| 03/03 | 870 | 870 | 869 | 869 | -3.44% | 3,000 | 111億582万 | +2.72% | 11.92 | 0.94 |
| 02/29 | 845 | 900 | 845 | 900 | +9.76% | 3,000 | 115億200万 | +6.38% | 12.35 | 0.98 |
| 02/26 | 820 | 820 | 820 | 820 | 0% | 1,000 | 104億7960万 | -3.07% | 11.25 | 0.89 |
| 02/25 | 819 | 834 | 819 | 820 | +0.12% | 3,000 | 104億7960万 | -3.3% | 11.25 | 0.89 |
| 02/24 | 820 | 820 | 819 | 819 | 0% | 4,000 | 104億6682万 | -3.53% | 11.24 | 0.89 |
| 02/23 | 819 | 819 | 819 | 819 | -1.8% | 3,000 | 104億6682万 | -3.76% | 11.24 | 0.89 |
| 02/22 | 820 | 834 | 820 | 834 | 0% | 2,000 | 106億5852万 | -2.34% | 11.44 | 0.91 |
| 02/18 | 834 | 834 | 834 | 834 | +3.47% | 1,000 | 106億5852万 | -2.46% | 11.44 | 0.91 |
| 02/17 | 826 | 826 | 806 | 806 | -1.71% | 8,000 | 103億68万 | -5.84% | 11.06 | 0.88 |
| 02/12 | 802 | 847 | 802 | 820 | -5.09% | 4,000 | 104億7960万 | -4.43% | 11.25 | 0.89 |
| 02/08 | 843 | 864 | 843 | 864 | +6.27% | 2,000 | 110億4192万 | +0.47% | 11.85 | 0.94 |
| 02/05 | 813 | 813 | 813 | 813 | +0.25% | 1,000 | 103億9014万 | -5.47% | 11.15 | 0.88 |
| 02/04 | 830 | 830 | 811 | 811 | -2.76% | 5,000 | 103億6458万 | -5.92% | 11.13 | 0.88 |
| 02/02 | 820 | 834 | 820 | 834 | -1.88% | 3,000 | 106億5852万 | -3.47% | 11.44 | 0.91 |
| 02/01 | 850 | 850 | 850 | 850 | 0% | 1,000 | 108億6300万 | -1.85% | 11.66 | 0.92 |
| 01/28 | 850 | 850 | 850 | 850 | -1.73% | 1,000 | 108億6300万 | -2.07% | 11.66 | 0.92 |
| 01/27 | 865 | 865 | 865 | 865 | -0.46% | 2,000 | 110億5470万 | -0.46% | 11.87 | 0.94 |
| 01/26 | 869 | 869 | 869 | 869 | +0.12% | 1,000 | 111億582万 | 0% | 11.92 | 0.94 |
| 01/25 | 868 | 868 | 868 | 868 | 0% | 1,000 | 110億9304万 | -0.12% | 11.91 | 0.94 |
| 01/22 | 868 | 868 | 868 | 868 | +0.58% | 1,000 | 110億9304万 | -0.23% | 11.91 | 0.94 |
| 01/18 | 863 | 863 | 863 | 863 | 0% | 1,000 | 110億2914万 | -0.92% | 11.84 | 0.94 |
| 01/15 | 863 | 863 | 863 | 863 | 0% | 1,000 | 110億2914万 | -1.15% | 11.84 | 0.94 |
| 01/14 | 863 | 863 | 863 | 863 | +0.12% | 1,000 | 110億2914万 | -1.37% | 11.84 | 0.94 |
| 01/12 | 862 | 862 | 862 | 862 | -0.58% | 1,000 | 110億1636万 | -1.71% | 11.83 | 0.94 |
| 01/08 | 865 | 867 | 865 | 867 | -1.48% | 4,000 | 110億8026万 | -1.25% | 11.89 | 0.94 |
| 01/07 | 880 | 880 | 880 | 880 | 0% | 4,000 | 112億4640万 | +0.11% | 12.07 | 0.96 |
| 01/04 | 880 | 880 | 880 | 880 | +1.15% | 1,000 | 112億4640万 | 0% | 12.07 | 0.96 |
| 2015 |
| 12/29 | 870 | 870 | 870 | 870 | +0.58% | 1,000 | 111億1860万 | -1.25% | 11.94 | 0.94 |
| 12/25 | 865 | 865 | 865 | 865 | 0% | 1,000 | 110億5470万 | -1.82% | 11.87 | 0.94 |
| 12/24 | 867 | 867 | 865 | 865 | -2.81% | 3,000 | 110億5470万 | -1.93% | 11.87 | 0.94 |
| 12/18 | 865 | 890 | 865 | 890 | +3.49% | 4,000 | 113億7420万 | +0.91% | 12.21 | 0.97 |
| 12/17 | 860 | 860 | 860 | 860 | 0% | 1,000 | 109億9080万 | -2.49% | 11.8 | 0.93 |
| 12/16 | 855 | 860 | 855 | 860 | 0% | 2,000 | 109億9080万 | -2.6% | 11.8 | 0.93 |
| 12/14 | 853 | 860 | 853 | 860 | +0.23% | 4,000 | 109億9080万 | -2.6% | 11.8 | 0.93 |
| 12/11 | 860 | 860 | 858 | 858 | -0.81% | 2,000 | 109億6524万 | -2.94% | 11.77 | 0.93 |
| 12/10 | 865 | 865 | 865 | 865 | +0.46% | 1,000 | 110億5470万 | -2.26% | 11.87 | 0.94 |
| 12/09 | 861 | 861 | 861 | 861 | -1.03% | 1,000 | 110億358万 | -2.71% | 11.81 | 0.94 |
| 12/08 | 870 | 870 | 870 | 870 | -1.69% | 5,000 | 111億1860万 | -1.69% | 11.94 | 0.94 |
| 12/03 | 885 | 885 | 885 | 885 | 0% | 3,000 | 113億1030万 | -0.11% | 12.14 | 0.96 |
| 11/30 | 870 | 885 | 870 | 885 | +1.14% | 11,000 | 113億1030万 | -0.23% | 12.14 | 0.96 |
| 11/27 | 875 | 875 | 875 | 875 | +0.46% | 1,000 | 111億8250万 | -1.46% | 12 | 0.95 |
| 11/24 | 872 | 872 | 871 | 871 | -1.02% | 2,000 | 111億3138万 | -1.91% | 11.95 | 0.95 |
| 11/19 | 880 | 880 | 880 | 880 | -1.23% | 1,000 | 112億4640万 | -0.79% | 12.07 | 0.96 |
| 11/13 | 891 | 891 | 891 | 891 | -0.34% | 1,000 | 113億8698万 | +0.45% | 12.22 | 0.97 |
| 11/12 | 893 | 894 | 893 | 894 | -2.3% | 3,000 | 114億2532万 | +0.79% | 12.27 | 0.97 |
| 11/11 | 915 | 915 | 915 | 915 | 0% | 1,000 | 116億9370万 | +3.27% | 12.55 | 0.99 |
| 11/10 | 920 | 920 | 915 | 915 | +1.55% | 7,000 | 116億9370万 | +3.51% | 12.55 | 0.99 |
| 11/09 | 901 | 901 | 901 | 901 | +0.67% | 1,000 | 115億1478万 | +2.04% | 12.36 | 0.98 |
| 11/02 | 895 | 895 | 895 | 895 | 0% | 1,000 | 114億3810万 | +1.47% | 12.28 | 0.97 |
| 10/30 | 900 | 900 | 895 | 895 | -0.44% | 4,000 | 114億3810万 | +1.47% | 12.28 | 0.97 |
| 10/28 | 899 | 899 | 890 | 899 | 0% | 3,000 | 114億8922万 | +2.04% | 12.33 | 0.98 |
| 10/27 | 888 | 900 | 888 | 899 | +4.53% | 7,000 | 114億8922万 | +2.16% | 12.33 | 0.98 |
| 10/26 | 875 | 875 | 860 | 860 | -3.37% | 2,000 | 109億9080万 | -2.27% | 11.8 | 0.93 |
| 10/15 | 890 | 890 | 890 | 890 | +0.45% | 1,000 | 113億7420万 | +0.91% | 12.21 | 0.97 |
| 10/08 | 886 | 886 | 886 | 886 | 0% | 2,000 | 113億2308万 | +0.45% | 12.16 | 0.96 |
| 10/07 | 886 | 886 | 886 | 886 | +0.91% | 1,000 | 113億2308万 | +0.34% | 12.16 | 0.96 |
| 10/05 | 879 | 879 | 878 | 878 | +0.69% | 2,000 | 112億2084万 | -0.57% | 12.05 | 0.95 |
| 10/02 | 872 | 872 | 872 | 872 | -1.02% | 1,000 | 111億4416万 | -1.36% | 11.96 | 0.95 |
| 10/01 | 881 | 881 | 881 | 881 | +1.73% | 1,000 | 112億5918万 | -0.56% | 12.09 | 0.96 |
| 09/29 | 866 | 866 | 866 | 866 | -1.03% | 1,000 | 110億6748万 | -2.37% | 11.88 | 0.94 |
| 09/28 | 902 | 902 | 875 | 875 | +0.34% | 3,000 | 111億8250万 | -1.57% | 12 | 0.95 |
| 09/25 | 882 | 882 | 872 | 872 | -2.02% | 4,000 | 111億4416万 | -2.13% | 11.96 | 0.95 |
| 09/17 | 872 | 890 | 872 | 890 | -0.56% | 5,000 | 113億7420万 | -0.34% | 12.21 | 0.97 |
| 09/16 | 881 | 895 | 881 | 895 | -2.93% | 2,000 | 114億3810万 | +0.11% | 12.28 | 0.97 |
| 09/14 | 920 | 922 | 920 | 922 | +7.21% | 3,000 | 117億8316万 | +3.13% | 12.65 | 1 |
| 09/10 | 860 | 860 | 860 | 860 | -0.35% | 1,000 | 109億9080万 | -3.8% | 11.8 | 0.93 |
| 09/08 | 863 | 870 | 863 | 863 | -0.92% | 3,000 | 110億2914万 | -3.68% | 11.84 | 0.94 |
| 09/07 | 871 | 871 | 871 | 871 | -1.58% | 1,000 | 111億3138万 | -3.11% | 11.95 | 0.95 |
| 09/03 | 885 | 885 | 885 | 885 | +1.72% | 1,000 | 113億1030万 | -1.67% | 12.14 | 0.96 |
| 09/02 | 885 | 885 | 870 | 870 | -0.57% | 2,000 | 111億1860万 | -3.55% | 11.94 | 0.94 |
| 09/01 | 883 | 883 | 875 | 875 | -1.13% | 2,000 | 111億8250万 | -3.21% | 12 | 0.95 |
| 08/28 | 873 | 885 | 873 | 885 | 0% | 2,000 | 113億1030万 | -2.32% | 12.14 | 0.96 |
| 08/27 | 884 | 885 | 884 | 885 | +0.57% | 4,000 | 113億1030万 | -2.43% | 12.14 | 0.96 |
| 08/26 | 885 | 885 | 880 | 880 | -0.56% | 2,000 | 112億4640万 | -3.19% | 12.07 | 0.96 |
| 08/25 | 850 | 885 | 850 | 885 | +1.37% | 11,000 | 113億1030万 | -2.85% | 12.14 | 0.96 |
| 08/24 | 875 | 876 | 873 | 873 | -2.89% | 18,000 | 111億5694万 | -4.38% | 11.98 | 0.95 |
| 08/21 | 885 | 909 | 885 | 899 | +0.45% | 5,000 | 114億8922万 | -1.75% | 12.33 | 0.98 |
| 08/20 | 890 | 895 | 890 | 895 | -0.56% | 3,000 | 114億3810万 | -2.29% | 12.28 | 0.97 |
| 08/17 | 900 | 900 | 900 | 900 | 0% | 2,000 | 115億200万 | -1.75% | 12.35 | 0.98 |
| 08/14 | 900 | 900 | 900 | 900 | -0.11% | 2,000 | 115億200万 | -1.64% | 12.35 | 0.98 |
| 08/13 | 905 | 910 | 901 | 901 | -1.1% | 4,000 | 115億1478万 | -1.53% | 12.36 | 0.98 |
| 08/12 | 911 | 911 | 911 | 911 | 0% | 3,000 | 116億4258万 | -0.55% | 12.5 | 0.99 |
| 08/11 | 912 | 913 | 911 | 911 | -0.65% | 8,000 | 116億4258万 | -0.55% | 12.5 | 0.99 |
| 08/10 | 912 | 917 | 912 | 917 | +0.55% | 5,000 | 117億1926万 | 0% | 12.58 | 1 |
| 08/07 | 920 | 920 | 912 | 912 | -1.41% | 2,000 | 116億5536万 | -0.55% | 12.51 | 0.99 |
| 08/06 | 925 | 940 | 915 | 925 | +1.09% | 15,000 | 118億2150万 | +0.87% | 12.69 | 1 |
| 08/04 | 915 | 915 | 915 | 915 | +1.1% | 2,000 | 116億9370万 | -0.11% | 12.55 | 0.99 |
