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 | 675 | 679 | 670 | 679 | -0.15% | 4,200 | 20億3618万 | +7.95% | - | 3.89 |
| 03/30 | 674 | 688 | 660 | 680 | -0.58% | 6,900 | 20億3918万 | +8.97% | - | 3.89 |
| 03/29 | 678 | 690 | 670 | 684 | +0.88% | 9,300 | 20億5117万 | +10.5% | - | 3.92 |
| 03/28 | 681 | 682 | 644 | 678 | -1.45% | 18,100 | 20億3318万 | +10.24% | - | 3.88 |
| 03/25 | 697 | 697 | 675 | 688 | -0.58% | 9,600 | 20億6317万 | +12.6% | - | 3.94 |
| 03/24 | 686 | 695 | 669 | 692 | +1.91% | 33,300 | 20億7516万 | +14.19% | - | 3.96 |
| 03/23 | 658 | 683 | 658 | 679 | +2.41% | 23,800 | 20億3618万 | +13.17% | - | 3.89 |
| 03/22 | 642 | 663 | 635 | 663 | +4.41% | 14,800 | 19億8820万 | +11.24% | - | 3.8 |
| 03/18 | 640 | 654 | 615 | 635 | -2.91% | 14,500 | 19億423万 | +7.45% | - | 3.64 |
| 03/17 | 669 | 674 | 620 | 654 | -1.36% | 33,800 | 19億6121万 | +11.6% | - | 3.75 |
| 03/16 | 654 | 674 | 635 | 663 | +3.92% | 38,600 | 19億8820万 | +13.72% | - | 3.8 |
| 03/15 | 610 | 639 | 610 | 638 | +4.93% | 20,400 | 19億1323万 | +10% | - | 3.65 |
| 03/14 | 610 | 613 | 597 | 608 | +0.16% | 13,300 | 18億2327万 | +5.01% | - | 3.48 |
| 03/11 | 594 | 607 | 589 | 607 | +0.33% | 7,300 | 18億2027万 | +5.02% | - | 3.48 |
| 03/10 | 605 | 608 | 589 | 605 | -0.49% | 6,000 | 18億1427万 | +4.49% | - | 3.47 |
| 03/09 | 597 | 609 | 596 | 608 | +0.33% | 1,300 | 18億2327万 | +4.83% | - | 3.48 |
| 03/08 | 614 | 614 | 595 | 606 | -1.3% | 5,000 | 18億1727万 | +4.48% | - | 3.47 |
| 03/07 | 606 | 615 | 601 | 614 | +1.49% | 7,600 | 18億4126万 | +5.86% | - | 3.52 |
| 03/04 | 597 | 605 | 595 | 605 | +1.34% | 5,900 | 18億1427万 | +4.49% | - | 3.47 |
| 03/03 | 580 | 601 | 580 | 597 | +2.93% | 5,300 | 17億9028万 | +3.11% | - | 3.42 |
| 03/02 | 560 | 580 | 560 | 580 | +2.29% | 8,900 | 17億3930万 | +0.35% | - | 3.32 |
| 03/01 | 555 | 568 | 555 | 567 | +0.35% | 5,300 | 17億31万 | -1.56% | - | 3.25 |
| 02/29 | 569 | 574 | 550 | 565 | -0.7% | 7,200 | 16億9432万 | -1.91% | - | 3.24 |
| 02/26 | 577 | 580 | 562 | 569 | +1.43% | 6,400 | 17億631万 | -1.04% | - | 3.26 |
| 02/25 | 552 | 583 | 552 | 561 | +1.63% | 7,600 | 16億8232万 | -1.92% | - | 3.21 |
| 02/24 | 550 | 567 | 550 | 552 | -0.72% | 5,200 | 16億5533万 | -3.5% | - | 3.16 |
| 02/23 | 587 | 587 | 556 | 556 | -4.63% | 7,800 | 16億6733万 | -2.97% | - | 3.18 |
| 02/22 | 568 | 583 | 567 | 583 | +1.04% | 2,300 | 17億4830万 | +1.75% | - | 3.34 |
| 02/19 | 557 | 577 | 557 | 577 | +1.76% | 4,100 | 17億3030万 | +0.7% | - | 3.3 |
| 02/18 | 551 | 570 | 551 | 567 | +3.09% | 3,000 | 17億31万 | -1.22% | - | 3.25 |
| 02/17 | 539 | 564 | 539 | 550 | -3.51% | 13,100 | 16億4934万 | -4.51% | - | 3.15 |
| 02/16 | 530 | 570 | 530 | 570 | +7.55% | 4,000 | 17億931万 | -1.55% | - | 3.26 |
| 02/15 | 532 | 542 | 522 | 530 | +3.31% | 10,500 | 15億8936万 | -8.62% | - | 3.04 |
| 02/12 | 520 | 545 | 493 | 513 | -10.78% | 12,000 | 15億3838万 | -12.16% | - | 2.94 |
| 02/10 | 572 | 615 | 570 | 575 | -2.54% | 12,500 | 17億2431万 | -2.38% | - | 3.29 |
| 02/09 | 588 | 615 | 575 | 590 | -3.44% | 8,400 | 17億6929万 | -0.34% | - | 3.38 |
| 02/08 | 588 | 615 | 587 | 611 | +1.66% | 1,600 | 18億3226万 | +3.04% | - | 3.5 |
| 02/05 | 607 | 620 | 601 | 601 | -3.53% | 5,100 | 18億227万 | +1.01% | - | 3.44 |
| 02/04 | 620 | 625 | 613 | 623 | +0.48% | 3,200 | 18億6825万 | +4.36% | - | 3.57 |
| 02/03 | 614 | 621 | 599 | 620 | -0.64% | 11,800 | 18億5925万 | +3.68% | - | 3.55 |
| 02/02 | 609 | 625 | 609 | 624 | +3.14% | 10,000 | 18億7125万 | +4.35% | - | 3.57 |
| 02/01 | 600 | 616 | 599 | 605 | +1.51% | 4,900 | 18億1427万 | +1.17% | - | 3.47 |
| 01/29 | 599 | 599 | 584 | 596 | +0.51% | 8,600 | 17億8728万 | -0.83% | - | 3.41 |
| 01/28 | 562 | 594 | 562 | 593 | +4.04% | 6,500 | 17億7828万 | -1.5% | - | 3.4 |
| 01/27 | 548 | 570 | 548 | 570 | +4.78% | 2,400 | 17億931万 | -5.63% | - | 3.26 |
| 01/26 | 545 | 557 | 540 | 544 | -1.27% | 3,900 | 16億3134万 | -10.23% | - | 3.12 |
| 01/25 | 538 | 554 | 538 | 551 | +2.42% | 5,300 | 16億5233万 | -9.67% | - | 3.16 |
| 01/22 | 515 | 539 | 515 | 538 | +5.49% | 7,300 | 16億1335万 | -12.23% | - | 3.08 |
| 01/21 | 530 | 544 | 510 | 510 | -7.27% | 20,000 | 15億2938万 | -17.21% | - | 2.92 |
| 01/20 | 579 | 579 | 550 | 550 | -3.85% | 4,800 | 16億4934万 | -11.58% | - | 3.15 |
| 01/19 | 579 | 579 | 566 | 572 | +2.33% | 2,500 | 17億1531万 | -8.63% | - | 3.28 |
| 01/18 | 541 | 569 | 541 | 559 | -5.41% | 14,900 | 16億7632万 | -11.27% | - | 3.2 |
| 01/15 | 602 | 603 | 591 | 591 | -2.8% | 8,200 | 17億7229万 | -6.78% | - | 3.38 |
| 01/14 | 599 | 608 | 590 | 608 | -1.62% | 20,800 | 18億2327万 | -4.55% | - | 3.48 |
| 01/13 | 603 | 620 | 603 | 618 | +2.49% | 9,400 | 18億5325万 | -3.44% | - | 3.54 |
| 01/12 | 615 | 616 | 596 | 603 | -2.11% | 17,000 | 18億827万 | -6.07% | - | 3.45 |
| 01/08 | 620 | 620 | 605 | 616 | -1.12% | 18,300 | 18億4726万 | -4.35% | - | 3.53 |
| 01/07 | 628 | 634 | 608 | 623 | -1.11% | 12,300 | 18億6825万 | -3.71% | - | 3.57 |
| 01/06 | 643 | 644 | 629 | 630 | -2.02% | 8,800 | 18億8924万 | -2.93% | - | 3.61 |
| 01/05 | 633 | 652 | 632 | 643 | +0.78% | 6,400 | 19億2822万 | -1.08% | - | 3.68 |
| 01/04 | 641 | 650 | 633 | 638 | -1.39% | 12,500 | 19億1323万 | -2% | - | 3.65 |
| 2015 |
| 12/30 | 646 | 654 | 641 | 647 | -1.07% | 15,400 | 19億4022万 | -0.77% | - | 3.71 |
| 12/29 | 647 | 654 | 636 | 654 | +2.67% | 5,800 | 19億6121万 | +0.31% | - | 3.75 |
| 12/28 | 627 | 647 | 622 | 637 | +1.43% | 16,500 | 19億1023万 | -2.3% | - | 3.65 |
| 12/25 | 623 | 680 | 612 | 628 | 0% | 79,800 | 18億8324万 | -3.68% | - | 3.6 |
| 12/24 | 652 | 658 | 628 | 628 | -6.41% | 36,600 | 18億8324万 | -3.83% | - | 3.6 |
| 12/22 | 631 | 729 | 631 | 671 | +6.51% | 187,100 | 20億1219万 | +2.76% | - | 3.84 |
| 12/21 | 634 | 643 | 627 | 630 | -1.1% | 10,700 | 18億8924万 | -3.37% | - | 3.61 |
| 12/18 | 628 | 656 | 628 | 637 | +1.43% | 11,100 | 19億1023万 | -2.45% | - | 3.65 |
| 12/17 | 632 | 639 | 625 | 628 | 0% | 17,500 | 18億8324万 | -3.98% | - | 3.6 |
| 12/16 | 629 | 636 | 626 | 628 | 0% | 10,000 | 18億8324万 | -4.27% | - | 3.6 |
| 12/15 | 635 | 639 | 625 | 628 | -1.1% | 14,100 | 18億8324万 | -4.41% | - | 3.6 |
| 12/14 | 637 | 643 | 629 | 635 | -1.24% | 15,000 | 19億423万 | -3.64% | - | 3.64 |
| 12/11 | 657 | 660 | 643 | 643 | -2.13% | 16,400 | 19億2822万 | -2.72% | - | 3.68 |
| 12/10 | 654 | 667 | 654 | 657 | -1.05% | 10,600 | 19億7021万 | -0.9% | - | 3.76 |
| 12/09 | 678 | 678 | 663 | 664 | -0.75% | 6,400 | 19億9120万 | +0.45% | - | 3.8 |
| 12/08 | 670 | 674 | 665 | 669 | -0.45% | 18,600 | 20億619万 | +0.9% | - | 3.83 |
| 12/07 | 662 | 672 | 660 | 672 | +1.51% | 7,400 | 20億1519万 | +1.05% | - | 3.85 |
| 12/04 | 673 | 673 | 660 | 662 | -1.34% | 8,600 | 19億8520万 | -0.6% | - | 3.79 |
| 12/03 | 669 | 671 | 665 | 671 | +0.3% | 7,800 | 20億1219万 | +0.45% | - | 3.84 |
| 12/02 | 669 | 678 | 666 | 669 | -0.3% | 9,500 | 20億619万 | -0.15% | - | 3.83 |
| 12/01 | 671 | 692 | 671 | 671 | -0.89% | 27,900 | 20億1219万 | -0.15% | - | 3.84 |
| 11/30 | 672 | 677 | 665 | 677 | +0.3% | 10,200 | 20億3018万 | +0.45% | - | 3.88 |
| 11/27 | 657 | 675 | 657 | 675 | +2.12% | 8,900 | 20億2419万 | 0% | - | 3.87 |
| 11/26 | 684 | 685 | 660 | 661 | -0.45% | 20,400 | 19億8220万 | -2.22% | - | 3.79 |
| 11/25 | 651 | 667 | 648 | 664 | +2% | 11,900 | 19億9120万 | -1.92% | - | 3.8 |
| 11/24 | 643 | 653 | 631 | 651 | +1.88% | 11,400 | 19億5221万 | -4.12% | - | 3.73 |
| 11/20 | 649 | 649 | 626 | 639 | -2.14% | 24,500 | 19億1623万 | -6.3% | - | 3.66 |
| 11/19 | 645 | 657 | 638 | 653 | +2.03% | 19,600 | 19億5821万 | -4.53% | - | 3.74 |
| 11/18 | 639 | 640 | 632 | 640 | +0.16% | 17,500 | 19億1923万 | -6.71% | - | 3.67 |
| 11/17 | 631 | 643 | 626 | 639 | -0.62% | 17,400 | 19億1623万 | -7.12% | - | 3.66 |
| 11/16 | 648 | 648 | 625 | 643 | -1.83% | 26,600 | 19億2822万 | -6.95% | - | 3.68 |
| 11/13 | 655 | 660 | 650 | 655 | -0.76% | 19,000 | 19億6421万 | -5.48% | - | 3.75 |
| 11/12 | 671 | 672 | 654 | 660 | -1.49% | 32,400 | 19億7920万 | -5.17% | - | 3.78 |
| 11/11 | 664 | 694 | 659 | 670 | +2.45% | 45,000 | 20億919万 | -4.01% | - | 3.84 |
| 11/10 | 661 | 666 | 644 | 654 | -2.24% | 30,500 | 19億6121万 | -6.7% | - | 3.75 |
| 11/09 | 666 | 686 | 640 | 669 | -2.48% | 96,700 | 20億619万 | -4.7% | - | 3.83 |
| 11/06 | 793 | 810 | 656 | 686 | -3.38% | 671,500 | 20億5717万 | -2.42% | - | 3.93 |
| 11/05 | 710 | 710 | 709 | 710 | +16.39% | 79,600 | 21億2914万 | +1% | - | 4.07 |
| 11/04 | 626 | 635 | 604 | 610 | -12.98% | 139,900 | 18億2926万 | -13.11% | - | 3.49 |
