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 | 802 | 811 | 794 | 795 | +0.25% | 13,500 | 84億3830万 | +2.32% | 3.66 | 1 |
| 03/30 | 809 | 809 | 793 | 793 | -1.98% | 17,200 | 84億1708万 | +2.59% | 3.65 | 1 |
| 03/29 | 818 | 821 | 804 | 809 | -1.34% | 15,000 | 85億8690万 | +5.06% | 3.72 | 1.02 |
| 03/28 | 846 | 846 | 812 | 820 | -1.32% | 24,300 | 87億366万 | +6.77% | 3.77 | 1.04 |
| 03/25 | 830 | 848 | 825 | 831 | +0.24% | 35,500 | 88億2042万 | +8.77% | 3.83 | 1.05 |
| 03/24 | 810 | 839 | 803 | 829 | +3.62% | 68,100 | 87億9919万 | +8.94% | 3.82 | 1.05 |
| 03/23 | 789 | 802 | 785 | 800 | +1.91% | 20,000 | 84億9138万 | +5.68% | 3.68 | 1.01 |
| 03/22 | 787 | 790 | 772 | 785 | +1.68% | 30,300 | 83億3216万 | +4.25% | 3.61 | 0.99 |
| 03/18 | 783 | 786 | 770 | 772 | -1.53% | 15,500 | 81億9418万 | +2.8% | 3.55 | 0.98 |
| 03/17 | 789 | 795 | 780 | 784 | +0.13% | 19,100 | 83億2155万 | +4.95% | 3.61 | 0.99 |
| 03/16 | 784 | 788 | 776 | 783 | +0.38% | 7,600 | 83億1093万 | +5.24% | 3.6 | 0.99 |
| 03/15 | 800 | 800 | 775 | 780 | -1.76% | 22,000 | 82億7909万 | +4.98% | 3.59 | 0.99 |
| 03/14 | 805 | 805 | 784 | 794 | +1.66% | 39,000 | 84億2769万 | +6.58% | 3.66 | 1 |
| 03/11 | 770 | 786 | 768 | 781 | +0.64% | 22,800 | 82億8970万 | +4.55% | 3.6 | 0.99 |
| 03/10 | 778 | 778 | 769 | 776 | +1.44% | 11,700 | 82億3663万 | +3.19% | 3.57 | 0.98 |
| 03/09 | 750 | 778 | 750 | 765 | +0.26% | 16,000 | 81億1988万 | +1.19% | 3.52 | 0.97 |
| 03/08 | 783 | 783 | 750 | 763 | -2.05% | 28,000 | 80億9865万 | 0% | 3.51 | 0.96 |
| 03/07 | 768 | 782 | 762 | 779 | +2.5% | 21,800 | 82億6848万 | +1.17% | 3.59 | 0.98 |
| 03/04 | 745 | 760 | 744 | 760 | +1.88% | 26,000 | 80億6681万 | -1.81% | 3.5 | 0.96 |
| 03/03 | 744 | 749 | 741 | 746 | +0.54% | 14,300 | 79億1821万 | -4.11% | 3.43 | 0.94 |
| 03/02 | 742 | 748 | 738 | 742 | +1.64% | 22,200 | 78億7575万 | -5.12% | 3.42 | 0.94 |
| 03/01 | 733 | 734 | 725 | 730 | -0.82% | 18,100 | 77億4838万 | -6.89% | 3.36 | 0.92 |
| 02/29 | 739 | 744 | 735 | 736 | +0.55% | 18,700 | 78億1206万 | -6.48% | 3.39 | 0.93 |
| 02/26 | 738 | 749 | 728 | 732 | +0.14% | 17,500 | 77億6961万 | -7.34% | 3.37 | 0.93 |
| 02/25 | 716 | 734 | 716 | 731 | +2.38% | 11,300 | 77億5899万 | -7.47% | 3.37 | 0.92 |
| 02/24 | 713 | 719 | 705 | 714 | -0.56% | 12,600 | 75億7855万 | -9.85% | 3.29 | 0.9 |
| 02/23 | 743 | 743 | 718 | 718 | -2.58% | 18,900 | 76億2101万 | -9.8% | 3.31 | 0.91 |
| 02/22 | 723 | 744 | 723 | 737 | -0.14% | 16,500 | 78億2268万 | -7.76% | 3.39 | 0.93 |
| 02/19 | 749 | 750 | 730 | 738 | -1.99% | 25,700 | 78億3329万 | -8.09% | 3.4 | 0.93 |
| 02/18 | 764 | 764 | 750 | 753 | +2.59% | 28,800 | 79億9251万 | -6.81% | 3.47 | 0.95 |
| 02/17 | 733 | 738 | 716 | 734 | +4.41% | 46,200 | 77億9084万 | -9.61% | 3.38 | 0.93 |
| 02/16 | 720 | 740 | 691 | 703 | -2.5% | 63,100 | 74億6180万 | -13.95% | 3.24 | 0.89 |
| 02/15 | 718 | 725 | 700 | 721 | +7.13% | 46,500 | 76億5285万 | -12.61% | 3.32 | 0.91 |
| 02/12 | 713 | 716 | 669 | 673 | -6.53% | 70,600 | 71億4337万 | -19.01% | 3.1 | 0.85 |
| 02/10 | 771 | 780 | 717 | 720 | -4.89% | 96,500 | 76億4224万 | -14.39% | 3.31 | 0.91 |
| 02/09 | 797 | 802 | 756 | 757 | -8.46% | 42,800 | 80億3496万 | -10.73% | 3.48 | 0.96 |
| 02/08 | 820 | 835 | 805 | 827 | -1.08% | 32,100 | 87億7796万 | -3.16% | 3.81 | 1.05 |
| 02/05 | 866 | 879 | 821 | 836 | -6.9% | 81,700 | 88億7349万 | -2.68% | 3.85 | 1.06 |
| 02/04 | 890 | 908 | 884 | 898 | 0% | 40,600 | 95億3157万 | +4.18% | 4.13 | 1.14 |
| 02/03 | 891 | 906 | 890 | 898 | -2.5% | 44,900 | 95億3157万 | +4.18% | 4.13 | 1.14 |
| 02/02 | 938 | 942 | 909 | 921 | -1.81% | 66,700 | 97億7570万 | +6.84% | 4.24 | 1.16 |
| 02/01 | 910 | 938 | 907 | 938 | +4.57% | 87,100 | 99億5614万 | +9.07% | 4.32 | 1.19 |
| 01/29 | 908 | 910 | 850 | 897 | +5.78% | 222,700 | 95億2095万 | +4.3% | 4.13 | 1.13 |
| 01/28 | 840 | 854 | 831 | 848 | +1.31% | 27,800 | 90億86万 | -1.51% | 3.9 | 1.07 |
| 01/27 | 825 | 838 | 820 | 837 | +3.98% | 23,100 | 88億8410万 | -3.13% | 3.85 | 1.06 |
| 01/26 | 814 | 820 | 791 | 805 | -1.11% | 21,700 | 85億4445万 | -7.36% | 3.71 | 1.02 |
| 01/25 | 820 | 824 | 807 | 814 | +2.01% | 16,600 | 86億3997万 | -6.97% | 3.75 | 1.03 |
| 01/22 | 770 | 799 | 768 | 798 | +7.26% | 26,300 | 84億7015万 | -9.32% | 3.67 | 1.01 |
| 01/21 | 756 | 793 | 739 | 744 | -3.5% | 48,700 | 78億9698万 | -16.03% | 3.43 | 0.94 |
| 01/20 | 810 | 810 | 767 | 771 | -5.05% | 26,900 | 81億8356万 | -13.85% | 3.55 | 0.97 |
| 01/19 | 795 | 816 | 795 | 812 | +1.12% | 14,600 | 86億1875万 | -10.08% | 3.74 | 1.03 |
| 01/18 | 818 | 818 | 773 | 803 | -4.18% | 58,200 | 85億2322万 | -11.76% | 3.7 | 1.01 |
| 01/15 | 868 | 868 | 831 | 838 | -0.59% | 27,300 | 88億9472万 | -8.62% | 3.86 | 1.06 |
| 01/14 | 849 | 849 | 825 | 843 | -2.99% | 39,900 | 89億4779万 | -8.77% | 3.88 | 1.07 |
| 01/13 | 857 | 880 | 857 | 869 | +1.4% | 45,500 | 92億2376万 | -6.76% | 4 | 1.1 |
| 01/12 | 886 | 894 | 853 | 857 | -3.6% | 98,700 | 90億9639万 | -8.73% | 3.95 | 1.08 |
| 01/08 | 889 | 907 | 880 | 889 | -0.34% | 26,800 | 94億3604万 | -6.22% | 4.09 | 1.12 |
| 01/07 | 901 | 914 | 891 | 892 | -1.65% | 29,300 | 94億6788万 | -6.5% | 4.11 | 1.13 |
| 01/06 | 906 | 927 | 901 | 907 | +0.11% | 48,600 | 96億2710万 | -5.32% | 4.18 | 1.15 |
| 01/05 | 906 | 921 | 899 | 906 | -0.88% | 40,600 | 96億1648万 | -5.72% | 4.17 | 1.15 |
| 01/04 | 939 | 945 | 899 | 914 | -1.83% | 65,100 | 97億140万 | -5.19% | 4.21 | 1.16 |
| 2015 |
| 12/30 | 929 | 944 | 910 | 931 | +0.98% | 27,000 | 98億8184万 | -3.72% | 4.29 | 1.18 |
| 12/29 | 914 | 948 | 909 | 922 | +1.88% | 63,400 | 97億8631万 | -4.85% | 4.24 | 1.17 |
| 12/28 | 909 | 914 | 893 | 905 | +2.96% | 51,500 | 96億587万 | -6.7% | 4.17 | 1.14 |
| 12/25 | 885 | 896 | 872 | 879 | -0.68% | 59,200 | 93億2990万 | -9.47% | 4.05 | 1.11 |
| 12/24 | 926 | 929 | 880 | 885 | -4.43% | 68,100 | 93億9358万 | -9.04% | 4.07 | 1.12 |
| 12/22 | 923 | 934 | 923 | 926 | 0% | 21,200 | 98億2877万 | -4.93% | 4.26 | 1.17 |
| 12/21 | 934 | 938 | 911 | 926 | -0.86% | 71,600 | 98億2877万 | -4.93% | 4.26 | 1.17 |
| 12/18 | 961 | 961 | 932 | 934 | -2.2% | 61,100 | 99億1368万 | -4.01% | 4.3 | 1.18 |
| 12/17 | 967 | 969 | 953 | 955 | +0.32% | 52,400 | 101億3658万 | -1.65% | 4.4 | 1.21 |
| 12/16 | 964 | 964 | 940 | 952 | +1.93% | 38,900 | 101億474万 | -1.65% | 4.38 | 1.2 |
| 12/15 | 936 | 965 | 931 | 934 | -1.79% | 39,300 | 99億1368万 | -3.21% | 4.3 | 1.18 |
| 12/14 | 939 | 953 | 920 | 951 | -2.36% | 88,500 | 100億9412万 | -1.14% | 4.38 | 1.2 |
| 12/11 | 957 | 980 | 957 | 974 | +0.21% | 43,900 | 103億3825万 | +1.56% | 4.48 | 1.23 |
| 12/10 | 989 | 999 | 972 | 972 | -1.72% | 53,600 | 103億1702万 | +1.89% | 4.47 | 1.23 |
| 12/09 | 972 | 998 | 972 | 989 | +0.92% | 71,100 | 104億9746万 | +4.32% | 4.55 | 1.25 |
| 12/08 | 998 | 1,020 | 970 | 980 | -3.35% | 124,300 | 104億194万 | +4.03% | 4.51 | 1.24 |
| 12/07 | 1,024 | 1,048 | 1,007 | 1,014 | -1.07% | 100,200 | 107億6282万 | +8.22% | 4.67 | 1.28 |
| 12/04 | 1,030 | 1,043 | 1,023 | 1,025 | -3.3% | 92,800 | 108億7958万 | +10.45% | 4.72 | 1.3 |
| 12/03 | 1,073 | 1,073 | 1,051 | 1,060 | -1.4% | 81,700 | 112億5107万 | +15.47% | 4.88 | 1.34 |
| 12/02 | 1,070 | 1,077 | 1,035 | 1,075 | +3.86% | 169,900 | 114億1029万 | +18.52% | 4.95 | 1.36 |
| 12/01 | 1,001 | 1,040 | 1,001 | 1,035 | +4.02% | 167,100 | 109億8572万 | +15.38% | 4.76 | 1.31 |
| 11/30 | 981 | 997 | 981 | 995 | +0.71% | 109,300 | 105億6115万 | +12.05% | 4.58 | 1.26 |
| 11/27 | 985 | 995 | 983 | 988 | 0% | 76,000 | 104億8685万 | +12.15% | 4.55 | 1.25 |
| 11/26 | 985 | 996 | 985 | 988 | +0.1% | 69,400 | 104億8685万 | +12.91% | 4.55 | 1.25 |
| 11/25 | 969 | 989 | 965 | 987 | +1.86% | 119,200 | 104億7624万 | +13.71% | 4.54 | 1.25 |
| 11/24 | 948 | 970 | 940 | 969 | +2.65% | 108,600 | 102億8518万 | +12.54% | 4.46 | 1.22 |
| 11/20 | 947 | 947 | 930 | 944 | +0.21% | 39,900 | 100億1982万 | +10.41% | 4.35 | 1.19 |
| 11/19 | 935 | 947 | 930 | 942 | +3.06% | 112,900 | 99億9859万 | +10.82% | 4.34 | 1.19 |
| 11/18 | 933 | 934 | 905 | 914 | -1.4% | 56,100 | 97億140万 | +8.29% | 4.21 | 1.16 |
| 11/17 | 925 | 933 | 917 | 927 | +0.76% | 52,200 | 98億3938万 | +10.36% | 4.27 | 1.17 |
| 11/16 | 885 | 921 | 885 | 920 | +2.22% | 79,600 | 97億6508万 | +10.18% | 4.24 | 1.16 |
| 11/13 | 873 | 900 | 866 | 900 | +2.27% | 98,300 | 95億5280万 | +8.56% | 4.14 | 1.14 |
| 11/12 | 895 | 895 | 871 | 880 | -1.35% | 45,100 | 93億4051万 | +6.8% | 4.05 | 1.11 |
| 11/11 | 880 | 896 | 874 | 892 | +2.53% | 58,900 | 94億6788万 | +8.91% | 4.11 | 1.13 |
| 11/10 | 863 | 878 | 859 | 870 | +0.58% | 39,800 | 92億3437万 | +7.01% | 4.01 | 1.1 |
| 11/09 | 870 | 882 | 858 | 865 | +0.82% | 87,100 | 91億8130万 | +7.05% | 3.98 | 1.09 |
| 11/06 | 845 | 864 | 844 | 858 | +0.94% | 37,600 | 91億700万 | +6.72% | 3.95 | 1.08 |
| 11/05 | 827 | 858 | 827 | 850 | +1.92% | 43,000 | 90億2209万 | +6.38% | 3.91 | 1.07 |
| 11/04 | 868 | 868 | 834 | 834 | -1.88% | 94,700 | 88億5226万 | +4.91% | 3.84 | 1.05 |
