株価チャート
2015/12/08～2016/05/09
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 |
| 05/09 | 822 | 825 | 819 | 822 | 0% | 10,600 | 88億953万 | -1.2% | 7.35 | 1.25 |
| 05/06 | 824 | 826 | 820 | 822 | -0.24% | 11,400 | 88億953万 | -1.32% | 7.35 | 1.25 |
| 05/02 | 825 | 825 | 820 | 824 | -0.36% | 17,500 | 88億3097万 | -1.2% | 7.37 | 1.26 |
| 04/28 | 831 | 836 | 825 | 827 | -0.72% | 11,900 | 88億6312万 | -0.84% | 7.4 | 1.26 |
| 04/27 | 833 | 838 | 832 | 833 | -0.24% | 8,400 | 89億2742万 | -0.12% | 7.45 | 1.27 |
| 04/26 | 831 | 836 | 831 | 835 | -0.36% | 7,100 | 89億4886万 | +0.12% | 7.47 | 1.27 |
| 04/25 | 838 | 838 | 832 | 838 | 0% | 9,100 | 89億8101万 | +0.48% | 7.5 | 1.28 |
| 04/22 | 837 | 839 | 832 | 838 | +0.12% | 10,200 | 89億8101万 | +0.48% | 7.5 | 1.28 |
| 04/21 | 833 | 838 | 833 | 837 | +1.09% | 8,500 | 89億7029万 | +0.36% | 7.49 | 1.28 |
| 04/20 | 835 | 835 | 827 | 828 | -0.24% | 8,900 | 88億7384万 | -0.72% | 7.41 | 1.26 |
| 04/19 | 830 | 833 | 825 | 830 | +0.85% | 6,700 | 88億9527万 | -0.6% | 7.42 | 1.27 |
| 04/18 | 831 | 831 | 823 | 823 | -0.96% | 13,400 | 88億2025万 | -1.44% | 7.36 | 1.26 |
| 04/15 | 830 | 836 | 827 | 831 | -0.84% | 8,500 | 89億599万 | -0.48% | 7.43 | 1.27 |
| 04/14 | 830 | 838 | 828 | 838 | +1.7% | 9,400 | 89億8101万 | +0.36% | 7.5 | 1.28 |
| 04/13 | 825 | 830 | 823 | 824 | +0.37% | 7,700 | 88億3097万 | -1.2% | 7.37 | 1.26 |
| 04/12 | 823 | 826 | 821 | 821 | -0.24% | 7,200 | 87億9882万 | -1.68% | 7.34 | 1.25 |
| 04/11 | 827 | 828 | 822 | 823 | -0.6% | 11,500 | 88億2025万 | -1.44% | 7.36 | 1.26 |
| 04/08 | 820 | 835 | 820 | 828 | +0.24% | 10,500 | 88億7384万 | -0.84% | 7.41 | 1.26 |
| 04/07 | 822 | 833 | 822 | 826 | +0.36% | 5,100 | 88億5240万 | -1.08% | 7.39 | 1.26 |
| 04/06 | 827 | 828 | 822 | 823 | -0.36% | 7,300 | 88億2025万 | -1.56% | 7.36 | 1.26 |
| 04/05 | 840 | 842 | 826 | 826 | -2.36% | 13,300 | 88億5240万 | -1.2% | 7.39 | 1.26 |
| 04/04 | 842 | 847 | 836 | 846 | +1.08% | 10,100 | 90億6675万 | +1.32% | 7.57 | 1.29 |
| 04/01 | 852 | 853 | 833 | 837 | -2.22% | 16,800 | 89億7029万 | +0.24% | 7.49 | 1.28 |
| 03/31 | 860 | 870 | 856 | 856 | -0.47% | 11,600 | 91億7392万 | +2.64% | 7.66 | 1.38 |
| 03/30 | 855 | 869 | 855 | 860 | +1.18% | 14,500 | 92億1679万 | +3.37% | 7.69 | 1.39 |
| 03/29 | 838 | 850 | 832 | 850 | +1.55% | 13,900 | 91億962万 | +2.41% | 7.6 | 1.37 |
| 03/28 | 831 | 837 | 830 | 837 | +0.84% | 5,100 | 89億7029万 | +0.97% | 7.49 | 1.35 |
| 03/25 | 831 | 839 | 830 | 830 | -0.12% | 6,800 | 88億9527万 | +0.24% | 7.42 | 1.34 |
| 03/24 | 829 | 836 | 828 | 831 | +0.12% | 5,700 | 89億599万 | +0.48% | 7.43 | 1.34 |
| 03/23 | 835 | 838 | 830 | 830 | -0.6% | 4,300 | 88億9527万 | +0.36% | 7.42 | 1.34 |
| 03/22 | 845 | 845 | 826 | 835 | +0.12% | 19,100 | 89億4886万 | +1.09% | 7.47 | 1.35 |
| 03/18 | 838 | 838 | 829 | 834 | -1.3% | 7,300 | 89億3814万 | +1.09% | 7.46 | 1.35 |
| 03/17 | 846 | 848 | 840 | 845 | +0.6% | 7,500 | 90億5603万 | +2.67% | 7.56 | 1.36 |
| 03/16 | 844 | 849 | 840 | 840 | -0.24% | 14,300 | 90億244万 | +2.19% | 7.51 | 1.36 |
| 03/15 | 841 | 842 | 836 | 842 | +0.84% | 12,800 | 90億2388万 | +2.43% | 7.53 | 1.36 |
| 03/14 | 830 | 837 | 829 | 835 | +1.21% | 9,100 | 89億4886万 | +1.46% | 7.47 | 1.35 |
| 03/11 | 821 | 827 | 807 | 825 | -0.48% | 28,000 | 88億4169万 | +0.12% | 7.38 | 1.33 |
| 03/10 | 830 | 831 | 824 | 829 | +0.36% | 7,900 | 88億8455万 | +0.48% | 7.42 | 1.34 |
| 03/09 | 822 | 828 | 820 | 826 | -0.24% | 7,800 | 88億5240万 | -0.12% | 7.39 | 1.33 |
| 03/08 | 831 | 831 | 822 | 828 | -0.48% | 4,200 | 88億7384万 | -0.24% | 7.41 | 1.34 |
| 03/07 | 829 | 832 | 823 | 832 | +0.6% | 7,800 | 89億1671万 | 0% | 7.44 | 1.34 |
| 03/04 | 830 | 837 | 826 | 827 | -1.19% | 7,400 | 88億6312万 | -0.96% | 7.4 | 1.34 |
| 03/03 | 831 | 837 | 821 | 837 | +0.72% | 7,100 | 89億7029万 | +0.12% | 7.49 | 1.35 |
| 03/02 | 823 | 837 | 823 | 831 | +1.22% | 11,900 | 89億599万 | -0.6% | 7.43 | 1.34 |
| 03/01 | 819 | 824 | 819 | 821 | +0.24% | 5,300 | 87億9882万 | -1.91% | 7.34 | 1.33 |
| 02/29 | 830 | 830 | 818 | 819 | -0.85% | 11,400 | 87億7738万 | -2.27% | 7.33 | 1.32 |
| 02/26 | 835 | 836 | 824 | 826 | 0% | 6,800 | 88億5240万 | -1.55% | 7.39 | 1.33 |
| 02/25 | 807 | 835 | 807 | 826 | +2.35% | 7,000 | 88億5240万 | -1.43% | 7.39 | 1.33 |
| 02/24 | 826 | 826 | 806 | 807 | -0.62% | 8,600 | 86億4878万 | -3.7% | 7.22 | 1.3 |
| 02/23 | 830 | 830 | 811 | 812 | -1.69% | 5,400 | 87億236万 | -3.33% | 7.26 | 1.31 |
| 02/22 | 808 | 831 | 808 | 826 | +2.61% | 18,700 | 88億5240万 | -1.9% | 7.39 | 1.33 |
| 02/19 | 811 | 824 | 801 | 805 | -1.11% | 6,900 | 86億2734万 | -4.62% | 7.2 | 1.3 |
| 02/18 | 815 | 827 | 812 | 814 | +0.25% | 9,800 | 87億2380万 | -3.78% | 7.28 | 1.31 |
| 02/17 | 818 | 827 | 803 | 812 | -0.73% | 10,900 | 87億236万 | -4.36% | 7.26 | 1.31 |
| 02/16 | 812 | 837 | 812 | 818 | +0.86% | 13,900 | 87億6666万 | -3.88% | 7.32 | 1.32 |
| 02/15 | 806 | 835 | 793 | 811 | +4.38% | 16,800 | 86億9164万 | -4.92% | 7.25 | 1.31 |
| 02/12 | 800 | 807 | 777 | 777 | -5.13% | 23,400 | 83億2726万 | -9.23% | 6.95 | 1.25 |
| 02/10 | 850 | 851 | 819 | 819 | -3.65% | 18,200 | 87億7738万 | -4.88% | 7.33 | 1.32 |
| 02/09 | 844 | 850 | 827 | 850 | -1.05% | 15,900 | 91億962万 | -1.73% | 7.6 | 1.37 |
| 02/08 | 840 | 867 | 840 | 859 | +0.94% | 10,500 | 92億607万 | -0.92% | 7.68 | 1.39 |
| 02/05 | 860 | 871 | 845 | 851 | -1.39% | 12,600 | 91億2033万 | -2.07% | 7.61 | 1.37 |
| 02/04 | 870 | 874 | 860 | 863 | -1.93% | 17,000 | 92億4894万 | -1.03% | 7.72 | 1.39 |
| 02/03 | 885 | 886 | 873 | 880 | -1.57% | 9,500 | 94億3113万 | +0.69% | 7.87 | 1.42 |
| 02/02 | 893 | 914 | 892 | 894 | +0.22% | 11,500 | 95億8117万 | +2.05% | 8 | 1.44 |
| 02/01 | 900 | 903 | 888 | 892 | +0.22% | 16,300 | 95億5974万 | +1.59% | 7.98 | 1.44 |
| 01/29 | 883 | 898 | 869 | 890 | +4.34% | 18,100 | 95億3830万 | +1.02% | 7.96 | 1.44 |
| 01/28 | 845 | 864 | 845 | 853 | -0.12% | 9,500 | 91億4177万 | -3.4% | 7.63 | 1.38 |
| 01/27 | 846 | 854 | 843 | 854 | +1.55% | 11,600 | 91億5248万 | -3.72% | 7.64 | 1.38 |
| 01/26 | 835 | 850 | 834 | 841 | -0.59% | 10,400 | 90億1316万 | -5.61% | 7.52 | 1.36 |
| 01/25 | 860 | 860 | 837 | 846 | +1.08% | 13,000 | 90億6675万 | -5.58% | 7.57 | 1.37 |
| 01/22 | 820 | 837 | 820 | 837 | +2.45% | 9,500 | 89億7029万 | -7% | 7.49 | 1.35 |
| 01/21 | 830 | 842 | 817 | 817 | -2.04% | 17,400 | 87億5595万 | -9.62% | 7.31 | 1.32 |
| 01/20 | 852 | 852 | 832 | 834 | -2.11% | 13,600 | 89億3814万 | -8.35% | 7.46 | 1.35 |
| 01/19 | 850 | 853 | 843 | 852 | 0% | 7,000 | 91億3105万 | -6.78% | 7.62 | 1.38 |
| 01/18 | 839 | 855 | 836 | 852 | -1.73% | 15,900 | 91億3105万 | -7.29% | 7.62 | 1.38 |
| 01/15 | 882 | 891 | 865 | 867 | -0.69% | 12,000 | 92億9181万 | -6.17% | 7.76 | 1.4 |
| 01/14 | 865 | 877 | 858 | 873 | -0.23% | 17,700 | 93億5611万 | -5.93% | 7.81 | 1.41 |
| 01/13 | 866 | 879 | 866 | 875 | +1.51% | 8,900 | 93億7755万 | -6.12% | 7.83 | 1.41 |
| 01/12 | 870 | 882 | 862 | 862 | -2.71% | 17,900 | 92億3822万 | -7.91% | 7.71 | 1.39 |
| 01/08 | 880 | 890 | 874 | 886 | 0% | 21,500 | 94億9543万 | -5.84% | 7.93 | 1.43 |
| 01/07 | 902 | 904 | 885 | 886 | -1.77% | 10,400 | 94億9543万 | -6.14% | 7.93 | 1.43 |
| 01/06 | 908 | 913 | 895 | 902 | -0.44% | 16,500 | 96億6691万 | -4.65% | 8.07 | 1.46 |
| 01/05 | 903 | 911 | 902 | 906 | -0.33% | 10,900 | 97億978万 | -4.43% | 8.1 | 1.46 |
| 01/04 | 907 | 919 | 905 | 909 | +0.22% | 24,800 | 97億4193万 | -4.32% | 8.13 | 1.47 |
| 2015 |
| 12/30 | 914 | 918 | 906 | 907 | -0.87% | 18,400 | 97億2050万 | -4.63% | 12.23 | 1.37 |
| 12/29 | 913 | 916 | 904 | 915 | +0.22% | 13,800 | 98億623万 | -3.99% | 12.33 | 1.38 |
| 12/28 | 915 | 919 | 886 | 913 | -3.08% | 49,300 | 97億8480万 | -4.3% | 12.31 | 1.38 |
| 12/25 | 947 | 951 | 940 | 942 | -0.74% | 76,900 | 100億9560万 | -1.26% | 12.7 | 1.42 |
| 12/24 | 952 | 955 | 948 | 949 | -0.21% | 24,600 | 101億7062万 | -0.52% | 12.79 | 1.43 |
| 12/22 | 945 | 954 | 945 | 951 | +0.21% | 23,300 | 101億9205万 | -0.21% | 12.82 | 1.43 |
| 12/21 | 945 | 952 | 942 | 949 | +0.32% | 22,100 | 101億7062万 | -0.32% | 12.79 | 1.43 |
| 12/18 | 958 | 965 | 944 | 946 | -1.46% | 25,200 | 101億3847万 | -0.63% | 12.75 | 1.43 |
| 12/17 | 953 | 960 | 951 | 960 | +0.42% | 18,200 | 102億8851万 | +0.95% | 12.94 | 1.45 |
| 12/16 | 957 | 957 | 942 | 956 | +1.27% | 19,600 | 102億4564万 | +0.63% | 12.89 | 1.44 |
| 12/15 | 948 | 953 | 940 | 944 | -0.63% | 25,300 | 101億1703万 | -0.42% | 12.72 | 1.42 |
| 12/14 | 949 | 951 | 940 | 950 | -0.73% | 24,100 | 101億8134万 | +0.32% | 12.8 | 1.43 |
| 12/11 | 950 | 969 | 950 | 957 | +0.53% | 26,100 | 102億5636万 | +1.27% | 12.9 | 1.44 |
| 12/10 | 965 | 966 | 950 | 952 | -1.55% | 27,200 | 102億277万 | +0.95% | 12.83 | 1.43 |
| 12/09 | 971 | 976 | 967 | 967 | -0.82% | 23,200 | 103億6353万 | +2.76% | 13.03 | 1.46 |
| 12/08 | 982 | 985 | 971 | 975 | -0.31% | 25,600 | 104億4927万 | +3.94% | 13.14 | 1.47 |
