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 | 674 | 674 | 650 | 673 | -0.15% | 7,900 | 154億403万 | +0.15% | 6.8 | 0.49 |
| 03/30 | 678 | 680 | 674 | 674 | -0.88% | 10,200 | 154億2691万 | +0.3% | 6.81 | 0.49 |
| 03/29 | 673 | 690 | 673 | 680 | -1.73% | 29,800 | 155億6425万 | +1.19% | 6.87 | 0.5 |
| 03/28 | 688 | 693 | 687 | 692 | 0% | 38,500 | 158億3891万 | +3.13% | 6.99 | 0.51 |
| 03/25 | 685 | 692 | 682 | 692 | +1.02% | 10,600 | 158億3891万 | +3.28% | 6.99 | 0.51 |
| 03/24 | 680 | 687 | 680 | 685 | +0.74% | 5,500 | 156億7869万 | +2.39% | 6.92 | 0.5 |
| 03/23 | 681 | 684 | 680 | 680 | +0.15% | 2,800 | 155億6425万 | +1.8% | 6.87 | 0.5 |
| 03/22 | 678 | 689 | 678 | 679 | +0.15% | 4,100 | 155億4136万 | +1.65% | 6.86 | 0.5 |
| 03/18 | 689 | 689 | 677 | 678 | -1.17% | 5,500 | 155億1847万 | +1.65% | 6.85 | 0.5 |
| 03/17 | 687 | 689 | 684 | 686 | +0.29% | 6,900 | 157億158万 | +3.31% | 6.93 | 0.5 |
| 03/16 | 680 | 684 | 678 | 684 | +0.59% | 6,100 | 156億5580万 | +3.17% | 6.91 | 0.5 |
| 03/15 | 678 | 681 | 673 | 680 | +0.74% | 8,200 | 155億6425万 | +2.56% | 6.87 | 0.5 |
| 03/14 | 668 | 675 | 665 | 675 | +1.81% | 5,300 | 154億4980万 | +1.81% | 6.82 | 0.5 |
| 03/11 | 657 | 663 | 656 | 663 | +0.91% | 3,100 | 151億7514万 | 0% | 6.7 | 0.49 |
| 03/10 | 650 | 657 | 650 | 657 | +1.23% | 3,600 | 150億3781万 | -1.05% | 6.64 | 0.48 |
| 03/09 | 652 | 654 | 647 | 649 | -0.46% | 7,300 | 148億5470万 | -2.41% | 6.55 | 0.48 |
| 03/08 | 653 | 654 | 648 | 652 | -0.15% | 4,500 | 149億2336万 | -2.25% | 6.58 | 0.48 |
| 03/07 | 651 | 654 | 648 | 653 | +1.08% | 8,600 | 149億4625万 | -2.39% | 6.6 | 0.48 |
| 03/04 | 653 | 654 | 638 | 646 | -0.46% | 38,800 | 147億8603万 | -3.58% | 6.52 | 0.47 |
| 03/03 | 680 | 682 | 641 | 649 | -4.56% | 66,500 | 148億5470万 | -3.28% | 6.55 | 0.48 |
| 03/02 | 682 | 687 | 680 | 680 | +0.29% | 3,100 | 155億6425万 | +1.19% | 6.87 | 0.5 |
| 03/01 | 678 | 683 | 678 | 678 | +0.15% | 1,400 | 155億1847万 | +0.89% | 6.85 | 0.5 |
| 02/29 | 678 | 683 | 676 | 677 | +0.59% | 3,600 | 154億9558万 | +0.74% | 6.84 | 0.5 |
| 02/26 | 673 | 676 | 673 | 673 | 0% | 1,000 | 154億403万 | +0.15% | 6.8 | 0.49 |
| 02/25 | 675 | 675 | 669 | 673 | +0.75% | 3,300 | 154億403万 | +0.15% | 6.8 | 0.49 |
| 02/24 | 661 | 668 | 660 | 668 | +0.3% | 2,500 | 152億8958万 | -0.6% | 6.75 | 0.49 |
| 02/23 | 676 | 676 | 666 | 666 | 0% | 800 | 152億4381万 | -1.04% | 6.73 | 0.49 |
| 02/22 | 670 | 670 | 661 | 666 | -0.6% | 3,000 | 152億4381万 | -1.04% | 6.73 | 0.49 |
| 02/19 | 667 | 670 | 665 | 670 | +0.45% | 1,600 | 153億3536万 | -0.74% | 6.77 | 0.49 |
| 02/18 | 662 | 669 | 661 | 667 | +0.91% | 2,500 | 152億6669万 | -1.33% | 6.74 | 0.49 |
| 02/17 | 672 | 672 | 661 | 661 | -1.2% | 3,900 | 151億2936万 | -2.36% | 6.68 | 0.49 |
| 02/16 | 659 | 675 | 659 | 669 | +3.08% | 5,500 | 153億1247万 | -1.33% | 6.76 | 0.49 |
| 02/15 | 625 | 654 | 625 | 649 | +5.36% | 7,300 | 148億5470万 | -4.42% | 6.55 | 0.48 |
| 02/12 | 628 | 648 | 610 | 616 | -5.67% | 9,900 | 140億9938万 | -9.54% | 6.22 | 0.45 |
| 02/10 | 680 | 680 | 633 | 653 | -2.97% | 10,100 | 149億4625万 | -4.67% | 6.6 | 0.48 |
| 02/09 | 680 | 680 | 652 | 673 | -1.03% | 9,600 | 154億403万 | -2.04% | 6.8 | 0.49 |
| 02/08 | 691 | 691 | 671 | 680 | -1.88% | 12,500 | 155億6425万 | -1.31% | 6.87 | 0.5 |
| 02/05 | 680 | 693 | 676 | 693 | +1.32% | 10,200 | 158億6180万 | +0.43% | 7 | 0.51 |
| 02/04 | 689 | 689 | 684 | 684 | -0.73% | 2,000 | 156億5580万 | -1.01% | 6.91 | 0.5 |
| 02/03 | 689 | 690 | 681 | 689 | -0.14% | 2,900 | 157億7024万 | -0.43% | 6.96 | 0.51 |
| 02/02 | 695 | 697 | 683 | 690 | -0.58% | 11,800 | 157億9313万 | -0.43% | 6.97 | 0.51 |
| 02/01 | 686 | 700 | 686 | 694 | +1.61% | 6,000 | 158億8469万 | 0% | 7.01 | 0.51 |
| 01/29 | 686 | 686 | 678 | 683 | +0.74% | 2,500 | 156億3291万 | -1.59% | 6.9 | 0.5 |
| 01/28 | 687 | 689 | 676 | 678 | -0.29% | 4,400 | 155億1847万 | -2.45% | 6.85 | 0.5 |
| 01/27 | 677 | 680 | 672 | 680 | +1.49% | 2,700 | 155億6425万 | -2.16% | 6.87 | 0.5 |
| 01/26 | 673 | 674 | 664 | 670 | -0.45% | 2,700 | 153億3536万 | -3.74% | 6.77 | 0.49 |
| 01/25 | 694 | 694 | 673 | 673 | -1.03% | 7,800 | 154億403万 | -3.44% | 6.8 | 0.49 |
| 01/22 | 670 | 680 | 661 | 680 | +1.34% | 5,200 | 155億6425万 | -2.58% | 6.87 | 0.5 |
| 01/21 | 667 | 682 | 667 | 671 | -0.89% | 4,300 | 153億5825万 | -4.01% | 6.78 | 0.49 |
| 01/20 | 687 | 687 | 673 | 677 | -1.02% | 4,000 | 154億9558万 | -3.29% | 6.84 | 0.5 |
| 01/19 | 688 | 690 | 684 | 684 | -0.15% | 5,000 | 156億5580万 | -2.43% | 6.91 | 0.5 |
| 01/18 | 688 | 690 | 684 | 685 | -1.72% | 11,800 | 156億7869万 | -2.42% | 6.92 | 0.5 |
| 01/15 | 700 | 703 | 696 | 697 | -0.43% | 6,900 | 159億5335万 | -0.71% | 7.04 | 0.51 |
| 01/14 | 698 | 700 | 693 | 700 | 0% | 4,500 | 160億2202万 | -0.28% | 7.07 | 0.51 |
| 01/13 | 695 | 700 | 695 | 700 | +2.19% | 1,000 | 160億2202万 | -0.28% | 7.07 | 0.51 |
| 01/12 | 695 | 709 | 685 | 685 | -1.72% | 10,100 | 156億7869万 | -2.42% | 6.92 | 0.5 |
| 01/08 | 695 | 703 | 695 | 697 | -0.14% | 2,400 | 159億5335万 | -0.71% | 7.04 | 0.51 |
| 01/07 | 704 | 706 | 698 | 698 | -1.69% | 1,500 | 159億7624万 | -0.57% | 7.05 | 0.51 |
| 01/06 | 715 | 715 | 699 | 710 | -0.14% | 7,700 | 162億5090万 | +1.14% | 7.17 | 0.52 |
| 01/05 | 710 | 717 | 691 | 711 | -0.14% | 4,700 | 162億7379万 | +1.28% | 7.18 | 0.52 |
| 01/04 | 725 | 725 | 712 | 712 | -0.84% | 10,800 | 162億9668万 | +1.57% | 7.19 | 0.52 |
| 2015 |
| 12/30 | 724 | 724 | 713 | 718 | +0.42% | 15,700 | 164億3401万 | +2.43% | 7.25 | 0.53 |
| 12/29 | 718 | 718 | 714 | 715 | 0% | 11,600 | 163億6535万 | +2.29% | 7.22 | 0.52 |
| 12/28 | 718 | 718 | 711 | 715 | +1.27% | 18,300 | 163億6535万 | +2.44% | 7.22 | 0.52 |
| 12/25 | 708 | 710 | 702 | 706 | +0.14% | 18,300 | 161億5935万 | +1.29% | 7.13 | 0.52 |
| 12/24 | 705 | 706 | 698 | 705 | +0.57% | 9,500 | 161億3646万 | +1.29% | 7.12 | 0.52 |
| 12/22 | 697 | 708 | 697 | 701 | +0.72% | 13,100 | 160億4491万 | +0.72% | 7.08 | 0.51 |
| 12/21 | 694 | 696 | 694 | 696 | +0.29% | 1,700 | 159億3046万 | 0% | 7.03 | 0.51 |
| 12/18 | 700 | 700 | 687 | 694 | -0.72% | 4,400 | 158億8469万 | -0.29% | 7.01 | 0.51 |
| 12/17 | 703 | 703 | 698 | 699 | -0.29% | 13,400 | 159億9913万 | +0.43% | 7.06 | 0.51 |
| 12/16 | 700 | 702 | 697 | 701 | +0.29% | 8,000 | 160億4491万 | +0.72% | 7.08 | 0.51 |
| 12/15 | 701 | 701 | 694 | 699 | -0.29% | 10,700 | 159億9913万 | +0.43% | 7.06 | 0.51 |
| 12/14 | 700 | 701 | 672 | 701 | -0.14% | 8,300 | 160億4491万 | +0.86% | 7.08 | 0.51 |
| 12/11 | 691 | 702 | 691 | 702 | +1.3% | 7,200 | 160億6780万 | +1.01% | 7.09 | 0.52 |
| 12/10 | 695 | 696 | 693 | 693 | -0.72% | 7,600 | 158億6180万 | -0.29% | 7 | 0.51 |
| 12/09 | 700 | 700 | 696 | 698 | +0.72% | 4,500 | 159億7624万 | +0.43% | 7.05 | 0.51 |
| 12/08 | 701 | 701 | 693 | 693 | -1.28% | 6,800 | 158億6180万 | -0.29% | 7 | 0.51 |
| 12/07 | 700 | 702 | 695 | 702 | +0.43% | 6,300 | 160億6780万 | +1.01% | 7.09 | 0.52 |
| 12/04 | 691 | 699 | 691 | 699 | +0.87% | 1,500 | 159億9913万 | +0.72% | 7.06 | 0.51 |
| 12/03 | 700 | 700 | 693 | 693 | -0.57% | 1,900 | 158億6180万 | -0.14% | 7 | 0.51 |
| 12/02 | 700 | 702 | 695 | 697 | -0.43% | 23,200 | 159億5335万 | +0.43% | 7.04 | 0.51 |
| 12/01 | 702 | 702 | 696 | 700 | 0% | 3,500 | 160億2202万 | +0.86% | 7.07 | 0.51 |
| 11/30 | 700 | 700 | 695 | 700 | +0.29% | 3,600 | 160億2202万 | +1.01% | 7.07 | 0.51 |
| 11/27 | 697 | 698 | 680 | 698 | +0.14% | 5,200 | 159億7624万 | +0.72% | 7.05 | 0.51 |
| 11/26 | 694 | 697 | 692 | 697 | +0.87% | 4,300 | 159億5335万 | +0.72% | 7.04 | 0.51 |
| 11/25 | 696 | 696 | 691 | 691 | 0% | 4,200 | 158億1602万 | -0.14% | 6.98 | 0.51 |
| 11/24 | 685 | 692 | 666 | 691 | +1.32% | 10,000 | 158億1602万 | -0.29% | 6.98 | 0.51 |
| 11/20 | 683 | 688 | 682 | 682 | -0.15% | 1,800 | 156億1002万 | -1.59% | 6.89 | 0.5 |
| 11/19 | 692 | 693 | 679 | 683 | -0.87% | 10,000 | 156億3291万 | -1.59% | 6.9 | 0.5 |
| 11/18 | 692 | 692 | 681 | 689 | -1.29% | 14,500 | 157億7024万 | -0.72% | 6.96 | 0.51 |
| 11/17 | 699 | 700 | 694 | 698 | +0.29% | 6,500 | 159億7624万 | +0.58% | 7.05 | 0.51 |
| 11/16 | 703 | 703 | 696 | 696 | -1% | 6,600 | 159億3046万 | +0.43% | 7.03 | 0.51 |
| 11/13 | 698 | 703 | 693 | 703 | +0.43% | 4,700 | 160億9068万 | +1.44% | 7.1 | 0.52 |
| 11/12 | 700 | 701 | 693 | 700 | +0.72% | 4,700 | 160億2202万 | +1.3% | 7.07 | 0.51 |
| 11/11 | 690 | 696 | 690 | 695 | +0.72% | 4,900 | 159億757万 | +0.72% | 7.02 | 0.51 |
| 11/10 | 695 | 697 | 690 | 690 | -0.72% | 2,400 | 157億9313万 | +0.29% | 6.97 | 0.51 |
| 11/09 | 702 | 704 | 695 | 695 | 0% | 7,300 | 159億757万 | +1.31% | 7.02 | 0.51 |
| 11/06 | 694 | 700 | 690 | 695 | +0.14% | 2,400 | 159億757万 | +1.61% | 7.02 | 0.51 |
| 11/05 | 695 | 697 | 677 | 694 | 0% | 4,000 | 158億8469万 | +1.91% | 7.01 | 0.51 |
| 11/04 | 706 | 706 | 691 | 694 | +0.73% | 5,000 | 158億8469万 | +2.36% | 7.01 | 0.51 |
